KissMeData/294140/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	161135	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	20	2	0.69	47677790	16579	56.41	2875	2925	2850	3740	2020	2880	2875.79	0.96	316	2966	2922	2881	2837	2796	2945	2860	105	860	500	1720	5	1	21000000	609	-6.09	3.60	12	0.08	-476.00	805.00	6460	20240819	-55.11	2640	20240605	9.85	3135	-7.50	20250108	2840	2.11	20250123	6460	-55.11	20240819	1495	93.98	20240307	0.27	N	294140	500	105 억	202540	N	N	N	N
3	20250124	151135	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	30	2	1.04	46732400	16253	55.30	2875	2925	2850	3740	2020	2880	2875.31	0.96	266	2966	2922	2881	2837	2796	2945	2860	105	860	500	1720	5	1	21000000	611	-6.11	3.61	12	0.08	-476.00	805.00	6460	20240819	-54.95	2640	20240605	10.23	3135	-7.18	20250108	2840	2.46	20250123	6460	-54.95	20240819	1495	94.65	20240307	0.27	N	294140	500	105 억	202540	N	N	N	N
4	20250124	141133	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	5	2	0.17	42686395	14855	50.55	2875	2925	2850	3740	2020	2880	2873.54	0.96	259	2966	2922	2881	2837	2796	2945	2860	105	860	500	1720	5	1	21000000	606	-6.06	3.58	12	0.07	-476.00	805.00	6460	20240819	-55.34	2640	20240605	9.28	3135	-7.97	20250108	2840	1.58	20250123	6460	-55.34	20240819	1495	92.98	20240307	0.27	N	294140	500	105 억	202540	N	N	N	N
5	20250124	131134	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	-10	5	-0.35	36960375	12865	43.77	2875	2925	2850	3740	2020	2880	2872.94	0.96	572	2966	2922	2881	2837	2796	2945	2860	105	860	500	1720	5	1	21000000	603	-6.03	3.57	12	0.06	-476.00	805.00	6460	20240819	-55.57	2640	20240605	8.71	3135	-8.45	20250108	2840	1.06	20250123	6460	-55.57	20240819	1495	91.97	20240307	0.27	N	294140	500	105 억	202540	N	N	N	N
6	20250124	121130	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	-15	5	-0.52	27434130	9548	32.49	2875	2925	2850	3740	2020	2880	2873.29	0.96	279	2966	2922	2881	2837	2796	2945	2860	105	860	500	1720	5	1	21000000	602	-6.02	3.56	12	0.05	-476.00	805.00	6460	20240819	-55.65	2640	20240605	8.52	3135	-8.61	20250108	2840	0.88	20250123	6460	-55.65	20240819	1495	91.64	20240307	0.27	N	294140	500	105 억	202540	N	N	N	N
7	20250124	111132	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	5	2	0.17	21270580	7396	25.17	2875	2925	2850	3740	2020	2880	2875.96	0.96	-173	2966	2922	2881	2837	2796	2945	2860	105	860	500	1720	5	1	21000000	606	-6.06	3.58	12	0.04	-476.00	805.00	6460	20240819	-55.34	2640	20240605	9.28	3135	-7.97	20250108	2840	1.58	20250123	6460	-55.34	20240819	1495	92.98	20240307	0.27	N	294140	500	105 억	202540	N	N	N	N
8	20250124	101128	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	5	2	0.17	14561545	5060	17.22	2875	2925	2850	3740	2020	2880	2877.78	0.96	-1770	2966	2922	2881	2837	2796	2945	2860	105	860	500	1720	5	1	21000000	606	-6.06	3.58	12	0.02	-476.00	805.00	6460	20240819	-55.34	2640	20240605	9.28	3135	-7.97	20250108	2840	1.58	20250123	6460	-55.34	20240819	1495	92.98	20240307	0.27	N	294140	500	105 억	202540	N	N	N	N
9	20250124	091137	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	-15	5	-0.52	1360660	474	1.61	2875	2875	2850	3740	2020	2880	2870.59	0.96	-174	2966	2922	2881	2837	2796	2945	2860	105	860	500	1720	5	1	21000000	602	-6.02	3.56	12	0.00	-476.00	805.00	6460	20240819	-55.65	2640	20240605	8.52	3135	-8.61	20250108	2840	0.88	20250123	6460	-55.65	20240819	1495	91.64	20240307	0.27	N	294140	500	105 억	202540	N	N	N	N
10	20250123	161128	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-20	5	-0.69	83601335	29185	129.76	2875	2925	2840	3770	2030	2900	2864.53	0.96	1353	3000	2950	2910	2860	2820	2930	2840	105	870	500	1740	5	1	21000000	605	-6.05	3.58	12	0.14	-476.00	805.00	6460	20240819	-55.42	2640	20240605	9.09	3135	-8.13	20250108	2840	1.41	20250123	6460	-55.42	20240819	1495	92.64	20240307	0.27	N	294140	500	105 억	201153	N	N	N	N
11	20250123	151125	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	-15	5	-0.52	82373830	28759	127.86	2875	2925	2840	3770	2030	2900	2864.28	0.96	1598	3000	2950	2910	2860	2820	2930	2840	105	870	500	1740	5	1	21000000	606	-6.06	3.58	12	0.14	-476.00	805.00	6460	20240819	-55.34	2640	20240605	9.28	3135	-7.97	20250108	2840	1.58	20250123	6460	-55.34	20240819	1495	92.98	20240307	0.27	N	294140	500	105 억	201153	N	N	N	N
12	20250123	141128	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	-15	5	-0.52	78129040	27288	121.32	2875	2925	2840	3770	2030	2900	2863.13	0.96	1632	3000	2950	2910	2860	2820	2930	2840	105	870	500	1740	5	1	21000000	606	-6.06	3.58	12	0.13	-476.00	805.00	6460	20240819	-55.34	2640	20240605	9.28	3135	-7.97	20250108	2840	1.58	20250123	6460	-55.34	20240819	1495	92.98	20240307	0.27	N	294140	500	105 억	201153	N	N	N	N
13	20250123	131125	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	5	2	0.17	73039065	25525	113.48	2875	2925	2840	3770	2030	2900	2861.47	0.96	998	3000	2950	2910	2860	2820	2930	2840	105	870	500	1740	5	1	21000000	610	-6.10	3.61	12	0.12	-476.00	805.00	6460	20240819	-55.03	2640	20240605	10.04	3135	-7.34	20250108	2840	2.29	20250123	6460	-55.03	20240819	1495	94.31	20240307	0.27	N	294140	500	105 억	201153	N	N	N	N
14	20250123	121126	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	25	2	0.86	71160545	24881	110.62	2875	2925	2840	3770	2030	2900	2860.04	0.96	1068	3000	2950	2910	2860	2820	2930	2840	105	870	500	1740	5	1	21000000	614	-6.14	3.63	12	0.12	-476.00	805.00	6460	20240819	-54.72	2640	20240605	10.80	3135	-6.70	20250108	2840	2.99	20250123	6460	-54.72	20240819	1495	95.65	20240307	0.27	N	294140	500	105 억	201153	N	N	N	N
15	20250123	111116	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	-15	5	-0.52	63940180	22375	99.48	2875	2910	2840	3770	2030	2900	2857.66	0.96	1337	3000	2950	2910	2860	2820	2930	2840	105	870	500	1740	5	1	21000000	606	-6.06	3.58	12	0.11	-476.00	805.00	6460	20240819	-55.34	2640	20240605	9.28	3135	-7.97	20250108	2840	1.58	20250123	6460	-55.34	20240819	1495	92.98	20240307	0.27	N	294140	500	105 억	201153	N	N	N	N
16	20250123	101126	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	-25	5	-0.86	43258555	15139	67.31	2875	2890	2840	3770	2030	2900	2857.42	0.96	979	3000	2950	2910	2860	2820	2930	2840	105	870	500	1740	5	1	21000000	604	-6.04	3.57	12	0.07	-476.00	805.00	6460	20240819	-55.50	2640	20240605	8.90	3135	-8.29	20250108	2840	1.23	20250123	6460	-55.50	20240819	1495	92.31	20240307	0.27	N	294140	500	105 억	201153	N	N	N	N
17	20250123	091126	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	-25	5	-0.86	4348110	1512	6.72	2875	2890	2870	3770	2030	2900	2875.73	0.96	54	3000	2950	2910	2860	2820	2930	2840	105	870	500	1740	5	1	21000000	604	-6.04	3.57	12	0.01	-476.00	805.00	6460	20240819	-55.50	2640	20240605	8.90	3135	-8.29	20250108	2850	0.88	20250102	6460	-55.50	20240819	1495	92.31	20240307	0.27	N	294140	500	105 억	201153	N	N	N	N
18	20250122	161117	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-20	5	-0.68	65186045	22482	56.00	2960	2960	2870	3795	2045	2920	2899.48	0.95	1315	2996	2957	2926	2887	2856	2942	2872	105	875	500	1750	5	1	21000000	609	-6.09	3.60	12	0.11	-476.00	805.00	6460	20240819	-55.11	2640	20240605	9.85	3135	-7.50	20250108	2850	1.75	20250102	6460	-55.11	20240819	1495	93.98	20240307	0.28	N	294140	500	105 억	199838	N	N	N	N
19	20250122	151119	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-15	5	-0.51	59058795	20371	50.74	2960	2960	2870	3795	2045	2920	2899.16	0.95	1371	2996	2957	2926	2887	2856	2942	2872	105	875	500	1750	5	1	21000000	610	-6.10	3.61	12	0.10	-476.00	805.00	6460	20240819	-55.03	2640	20240605	10.04	3135	-7.34	20250108	2850	1.93	20250102	6460	-55.03	20240819	1495	94.31	20240307	0.28	N	294140	500	105 억	199838	N	N	N	N
20	20250122	141117	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	-25	5	-0.86	52817150	18215	45.37	2960	2960	2870	3795	2045	2920	2899.65	0.95	1763	2996	2957	2926	2887	2856	2942	2872	105	875	500	1750	5	1	21000000	608	-6.08	3.60	12	0.09	-476.00	805.00	6460	20240819	-55.19	2640	20240605	9.66	3135	-7.66	20250108	2850	1.58	20250102	6460	-55.19	20240819	1495	93.65	20240307	0.28	N	294140	500	105 억	199838	N	N	N	N
21	20250122	131118	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-20	5	-0.68	37059570	12777	31.83	2960	2960	2870	3795	2045	2920	2900.49	0.95	2609	2996	2957	2926	2887	2856	2942	2872	105	875	500	1750	5	1	21000000	609	-6.09	3.60	12	0.06	-476.00	805.00	6460	20240819	-55.11	2640	20240605	9.85	3135	-7.50	20250108	2850	1.75	20250102	6460	-55.11	20240819	1495	93.98	20240307	0.28	N	294140	500	105 억	199838	N	N	N	N
22	20250122	121117	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	-25	5	-0.86	32267340	11124	27.71	2960	2960	2870	3795	2045	2920	2900.70	0.95	2857	2996	2957	2926	2887	2856	2942	2872	105	875	500	1750	5	1	21000000	608	-6.08	3.60	12	0.05	-476.00	805.00	6460	20240819	-55.19	2640	20240605	9.66	3135	-7.66	20250108	2850	1.58	20250102	6460	-55.19	20240819	1495	93.65	20240307	0.28	N	294140	500	105 억	199838	N	N	N	N
23	20250122	111119	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-20	5	-0.68	23171685	7987	19.89	2960	2960	2870	3795	2045	2920	2901.18	0.95	2659	2996	2957	2926	2887	2856	2942	2872	105	875	500	1750	5	1	21000000	609	-6.09	3.60	12	0.04	-476.00	805.00	6460	20240819	-55.11	2640	20240605	9.85	3135	-7.50	20250108	2850	1.75	20250102	6460	-55.11	20240819	1495	93.98	20240307	0.28	N	294140	500	105 억	199838	N	N	N	N
24	20250122	101117	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-20	5	-0.68	13556970	4683	11.66	2960	2960	2870	3795	2045	2920	2894.93	0.95	1116	2996	2957	2926	2887	2856	2942	2872	105	875	500	1750	5	1	21000000	609	-6.09	3.60	12	0.02	-476.00	805.00	6460	20240819	-55.11	2640	20240605	9.85	3135	-7.50	20250108	2850	1.75	20250102	6460	-55.11	20240819	1495	93.98	20240307	0.28	N	294140	500	105 억	199838	N	N	N	N
25	20250122	091120	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	0	3	0.00	88095	30	0.07	2960	2960	2920	3795	2045	2920	2936.50	0.95	-16	2996	2957	2926	2887	2856	2942	2872	105	875	500	1750	5	1	21000000	613	-6.13	3.63	12	0.00	-476.00	805.00	6460	20240819	-54.80	2640	20240605	10.61	3135	-6.86	20250108	2850	2.46	20250102	6460	-54.80	20240819	1495	95.32	20240307	0.28	N	294140	500	105 억	199838	N	N	N	N
26	20250121	161110	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	-40	5	-1.35	117138400	40131	166.51	2965	2965	2895	3845	2075	2960	2918.90	0.99	-9064	3030	2995	2960	2925	2890	3012	2942	105	885	500	1770	5	1	21000000	613	-6.13	3.63	12	0.19	-476.00	805.00	6460	20240819	-54.80	2640	20240605	10.61	3135	-6.86	20250108	2850	2.46	20250102	6460	-54.80	20240819	1495	95.32	20240307	0.28	N	294140	500	105 억	208846	N	N	N	N
27	20250121	151113	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	-20	5	-0.68	113013750	38721	160.66	2965	2965	2895	3845	2075	2960	2918.67	0.99	-9535	3030	2995	2960	2925	2890	3012	2942	105	885	500	1770	5	1	21000000	617	-6.18	3.65	12	0.18	-476.00	805.00	6460	20240819	-54.49	2640	20240605	11.36	3135	-6.22	20250108	2850	3.16	20250102	6460	-54.49	20240819	1495	96.66	20240307	0.28	N	294140	500	105 억	208846	N	N	N	N
28	20250121	141114	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-30	5	-1.01	105736385	36237	150.35	2965	2965	2895	3845	2075	2960	2917.91	0.99	-10338	3030	2995	2960	2925	2890	3012	2942	105	885	500	1770	5	1	21000000	615	-6.16	3.64	12	0.17	-476.00	805.00	6460	20240819	-54.64	2640	20240605	10.98	3135	-6.54	20250108	2850	2.81	20250102	6460	-54.64	20240819	1495	95.99	20240307	0.28	N	294140	500	105 억	208846	N	N	N	N
29	20250121	131112	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-30	5	-1.01	105118595	36026	149.48	2965	2965	2895	3845	2075	2960	2917.85	0.99	-10338	3030	2995	2960	2925	2890	3012	2942	105	885	500	1770	5	1	21000000	615	-6.16	3.64	12	0.17	-476.00	805.00	6460	20240819	-54.64	2640	20240605	10.98	3135	-6.54	20250108	2850	2.81	20250102	6460	-54.64	20240819	1495	95.99	20240307	0.28	N	294140	500	105 억	208846	N	N	N	N
30	20250121	121055	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-55	5	-1.86	102280585	35055	145.45	2965	2965	2895	3845	2075	2960	2917.72	0.99	-10320	3030	2995	2960	2925	2890	3012	2942	105	885	500	1770	5	1	21000000	610	-6.10	3.61	12	0.17	-476.00	805.00	6460	20240819	-55.03	2640	20240605	10.04	3135	-7.34	20250108	2850	1.93	20250102	6460	-55.03	20240819	1495	94.31	20240307	0.28	N	294140	500	105 억	208846	N	N	N	N
31	20250121	111015	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-60	5	-2.03	88453845	30346	125.91	2965	2965	2895	3845	2075	2960	2914.84	0.99	-9718	3030	2995	2960	2925	2890	3012	2942	105	885	500	1770	5	1	21000000	609	-6.09	3.60	12	0.14	-476.00	805.00	6460	20240819	-55.11	2640	20240605	9.85	3135	-7.50	20250108	2850	1.75	20250102	6460	-55.11	20240819	1495	93.98	20240307	0.28	N	294140	500	105 억	208846	N	N	N	N
32	20250121	101009	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-50	5	-1.69	48583455	16603	68.89	2965	2965	2905	3845	2075	2960	2926.19	0.99	-4051	3030	2995	2960	2925	2890	3012	2942	105	885	500	1770	5	1	21000000	611	-6.11	3.61	12	0.08	-476.00	805.00	6460	20240819	-54.95	2640	20240605	10.23	3135	-7.18	20250108	2850	2.11	20250102	6460	-54.95	20240819	1495	94.65	20240307	0.28	N	294140	500	105 억	208846	N	N	N	N
33	20250121	091114	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-10	5	-0.34	2485075	841	3.49	2965	2965	2945	3845	2075	2960	2954.90	0.99	40	3030	2995	2960	2925	2890	3012	2942	105	885	500	1770	5	1	21000000	620	-6.20	3.66	12	0.00	-476.00	805.00	6460	20240819	-54.33	2640	20240605	11.74	3135	-5.90	20250108	2850	3.51	20250102	6460	-54.33	20240819	1495	97.32	20240307	0.28	N	294140	500	105 억	208846	N	N	N	N
34	20250120	161100	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	5	2	0.17	70906590	23950	96.02	2935	2995	2925	3840	2070	2955	2960.61	0.98	3713	3035	2995	2960	2920	2885	2977	2902	105	885	500	1770	5	1	21000000	622	-6.22	3.68	12	0.11	-476.00	805.00	6460	20240819	-54.18	2640	20240605	12.12	3135	-5.58	20250108	2850	3.86	20250102	6460	-54.18	20240819	1495	97.99	20240307	0.29	N	294140	500	105 억	205182	N	N	N	N
35	20250120	151112	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	10	2	0.34	69691930	23540	94.38	2935	2995	2925	3840	2070	2955	2960.57	0.98	3858	3035	2995	2960	2920	2885	2977	2902	105	885	500	1770	5	1	21000000	623	-6.23	3.68	12	0.11	-476.00	805.00	6460	20240819	-54.10	2640	20240605	12.31	3135	-5.42	20250108	2850	4.04	20250102	6460	-54.10	20240819	1495	98.33	20240307	0.29	N	294140	500	105 억	205182	N	N	N	N
36	20250120	141110	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	5	2	0.17	67720920	22876	91.72	2935	2995	2925	3840	2070	2955	2960.35	0.98	4038	3035	2995	2960	2920	2885	2977	2902	105	885	500	1770	5	1	21000000	622	-6.22	3.68	12	0.11	-476.00	805.00	6460	20240819	-54.18	2640	20240605	12.12	3135	-5.58	20250108	2850	3.86	20250102	6460	-54.18	20240819	1495	97.99	20240307	0.29	N	294140	500	105 억	205182	N	N	N	N
37	20250120	131110	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	5	2	0.17	54446125	18397	73.76	2935	2995	2925	3840	2070	2955	2959.51	0.98	310	3035	2995	2960	2920	2885	2977	2902	105	885	500	1770	5	1	21000000	622	-6.22	3.68	12	0.09	-476.00	805.00	6460	20240819	-54.18	2640	20240605	12.12	3135	-5.58	20250108	2850	3.86	20250102	6460	-54.18	20240819	1495	97.99	20240307	0.29	N	294140	500	105 억	205182	N	N	N	N
38	20250120	121111	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	0	3	0.00	50992425	17230	69.08	2935	2995	2925	3840	2070	2955	2959.51	0.98	-328	3035	2995	2960	2920	2885	2977	2902	105	885	500	1770	5	1	21000000	621	-6.21	3.67	12	0.08	-476.00	805.00	6460	20240819	-54.26	2640	20240605	11.93	3135	-5.74	20250108	2850	3.68	20250102	6460	-54.26	20240819	1495	97.66	20240307	0.29	N	294140	500	105 억	205182	N	N	N	N
39	20250120	111112	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-5	5	-0.17	35066330	11807	47.34	2935	2995	2930	3840	2070	2955	2969.96	0.98	-1536	3035	2995	2960	2920	2885	2977	2902	105	885	500	1770	5	1	21000000	620	-6.20	3.66	12	0.06	-476.00	805.00	6460	20240819	-54.33	2640	20240605	11.74	3135	-5.90	20250108	2850	3.51	20250102	6460	-54.33	20240819	1495	97.32	20240307	0.29	N	294140	500	105 억	205182	N	N	N	N
40	20250120	101110	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	-20	5	-0.68	31275245	10520	42.18	2935	2995	2930	3840	2070	2955	2972.93	0.98	-1390	3035	2995	2960	2920	2885	2977	2902	105	885	500	1770	5	1	21000000	616	-6.17	3.65	12	0.05	-476.00	805.00	6460	20240819	-54.57	2640	20240605	11.17	3135	-6.38	20250108	2850	2.98	20250102	6460	-54.57	20240819	1495	96.32	20240307	0.29	N	294140	500	105 억	205182	N	N	N	N
41	20250120	091113	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-5	5	-0.17	9203215	3093	12.40	2935	2990	2935	3840	2070	2955	2975.50	0.98	733	3035	2995	2960	2920	2885	2977	2902	105	885	500	1770	5	1	21000000	620	-6.20	3.66	12	0.01	-476.00	805.00	6460	20240819	-54.33	2640	20240605	11.74	3135	-5.90	20250108	2850	3.51	20250102	6460	-54.33	20240819	1495	97.32	20240307	0.29	N	294140	500	105 억	205182	N	N	N	N
42	20250117	161107	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	-35	5	-1.17	73421480	24891	108.39	3000	3000	2925	3885	2095	2990	2949.72	0.98	-687	3043	3016	2978	2951	2913	3030	2965	105	895	500	1790	5	1	21000000	621	-6.21	3.67	12	0.12	-476.00	805.00	6460	20240819	-54.26	2640	20240605	11.93	3135	-5.74	20250108	2850	3.68	20250102	6460	-54.26	20240819	1495	97.66	20240307	0.29	N	294140	500	105 억	205869	N	N	N	N
43	20250117	151103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	-30	5	-1.00	67463145	22870	99.59	3000	3000	2925	3885	2095	2990	2949.85	0.98	-706	3043	3016	2978	2951	2913	3030	2965	105	895	500	1790	5	1	21000000	622	-6.22	3.68	12	0.11	-476.00	805.00	6460	20240819	-54.18	2640	20240605	12.12	3135	-5.58	20250108	2850	3.86	20250102	6460	-54.18	20240819	1495	97.99	20240307	0.29	N	294140	500	105 억	205869	N	N	N	N
44	20250117	141112	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	-35	5	-1.17	59949715	20317	88.47	3000	3000	2925	3885	2095	2990	2950.72	0.98	-139	3043	3016	2978	2951	2913	3030	2965	105	895	500	1790	5	1	21000000	621	-6.21	3.67	12	0.10	-476.00	805.00	6460	20240819	-54.26	2640	20240605	11.93	3135	-5.74	20250108	2850	3.68	20250102	6460	-54.26	20240819	1495	97.66	20240307	0.29	N	294140	500	105 억	205869	N	N	N	N
45	20250117	131109	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	-50	5	-1.67	53523000	18142	79.00	3000	3000	2925	3885	2095	2990	2950.23	0.98	833	3043	3016	2978	2951	2913	3030	2965	105	895	500	1790	5	1	21000000	617	-6.18	3.65	12	0.09	-476.00	805.00	6460	20240819	-54.49	2640	20240605	11.36	3135	-6.22	20250108	2850	3.16	20250102	6460	-54.49	20240819	1495	96.66	20240307	0.29	N	294140	500	105 억	205869	N	N	N	N
46	20250117	121111	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	-45	5	-1.51	44319025	15017	65.39	3000	3000	2925	3885	2095	2990	2951.26	0.98	955	3043	3016	2978	2951	2913	3030	2965	105	895	500	1790	5	1	21000000	618	-6.19	3.66	12	0.07	-476.00	805.00	6460	20240819	-54.41	2640	20240605	11.55	3135	-6.06	20250108	2850	3.33	20250102	6460	-54.41	20240819	1495	96.99	20240307	0.29	N	294140	500	105 억	205869	N	N	N	N
47	20250117	111109	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	-25	5	-0.84	32097880	10873	47.35	3000	3000	2925	3885	2095	2990	2952.07	0.98	1405	3043	3016	2978	2951	2913	3030	2965	105	895	500	1790	5	1	21000000	623	-6.23	3.68	12	0.05	-476.00	805.00	6460	20240819	-54.10	2640	20240605	12.31	3135	-5.42	20250108	2850	4.04	20250102	6460	-54.10	20240819	1495	98.33	20240307	0.29	N	294140	500	105 억	205869	N	N	N	N
48	20250117	101111	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	-25	5	-0.84	10667245	3579	15.58	3000	3000	2945	3885	2095	2990	2980.51	0.98	-2273	3043	3016	2978	2951	2913	3030	2965	105	895	500	1790	5	1	21000000	623	-6.23	3.68	12	0.02	-476.00	805.00	6460	20240819	-54.10	2640	20240605	12.31	3135	-5.42	20250108	2850	4.04	20250102	6460	-54.10	20240819	1495	98.33	20240307	0.29	N	294140	500	105 억	205869	N	N	N	N
49	20250117	091111	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	0	3	0.00	6966795	2330	10.15	3000	3000	2975	3885	2095	2990	2990.04	0.98	-2313	3043	3016	2978	2951	2913	3030	2965	105	895	500	1790	5	1	21000000	628	-6.28	3.71	12	0.01	-476.00	805.00	6460	20240819	-53.72	2640	20240605	13.26	3135	-4.63	20250108	2850	4.91	20250102	6460	-53.72	20240819	1495	100.00	20240307	0.29	N	294140	500	105 억	205869	N	N	N	N
50	20250116	161103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	55	2	1.87	67885835	22823	109.94	2940	3005	2940	3815	2055	2935	2974.45	0.96	4568	3098	3016	2963	2881	2828	2990	2855	105	880	500	1760	5	1	21000000	628	-6.28	3.71	12	0.11	-476.00	805.00	6460	20240819	-53.72	2640	20240605	13.26	3135	-4.63	20250108	2850	4.91	20250102	6460	-53.72	20240819	1495	100.00	20240307	0.29	N	294140	500	105 억	201301	N	N	N	N
51	20250116	151010	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	45	2	1.53	64415515	21660	104.34	2940	3005	2940	3815	2055	2935	2973.94	0.96	3786	3098	3016	2963	2881	2828	2990	2855	105	880	500	1760	5	1	21000000	626	-6.26	3.70	12	0.10	-476.00	805.00	6460	20240819	-53.87	2640	20240605	12.88	3135	-4.94	20250108	2850	4.56	20250102	6460	-53.87	20240819	1495	99.33	20240307	0.29	N	294140	500	105 억	201301	N	N	N	N
52	20250116	141107	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	30	2	1.02	36467345	12223	58.88	2940	3005	2940	3815	2055	2935	2983.50	0.96	-1164	3098	3016	2963	2881	2828	2990	2855	105	880	500	1760	5	1	21000000	623	-6.23	3.68	12	0.06	-476.00	805.00	6460	20240819	-54.10	2640	20240605	12.31	3135	-5.42	20250108	2850	4.04	20250102	6460	-54.10	20240819	1495	98.33	20240307	0.29	N	294140	500	105 억	201301	N	N	N	N
53	20250116	131107	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	35	2	1.19	30335855	10164	48.96	2940	3005	2940	3815	2055	2935	2984.64	0.96	-1332	3098	3016	2963	2881	2828	2990	2855	105	880	500	1760	5	1	21000000	624	-6.24	3.69	12	0.05	-476.00	805.00	6460	20240819	-54.02	2640	20240605	12.50	3135	-5.26	20250108	2850	4.21	20250102	6460	-54.02	20240819	1495	98.66	20240307	0.29	N	294140	500	105 억	201301	N	N	N	N
54	20250116	121107	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	55	2	1.87	27634400	9256	44.59	2940	3005	2940	3815	2055	2935	2985.57	0.96	-1546	3098	3016	2963	2881	2828	2990	2855	105	880	500	1760	5	1	21000000	628	-6.28	3.71	12	0.04	-476.00	805.00	6460	20240819	-53.72	2640	20240605	13.26	3135	-4.63	20250108	2850	4.91	20250102	6460	-53.72	20240819	1495	100.00	20240307	0.29	N	294140	500	105 억	201301	N	N	N	N
55	20250116	111107	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	55	2	1.87	26426825	8851	42.63	2940	3005	2940	3815	2055	2935	2985.74	0.96	-1646	3098	3016	2963	2881	2828	2990	2855	105	880	500	1760	5	1	21000000	628	-6.28	3.71	12	0.04	-476.00	805.00	6460	20240819	-53.72	2640	20240605	13.26	3135	-4.63	20250108	2850	4.91	20250102	6460	-53.72	20240819	1495	100.00	20240307	0.29	N	294140	500	105 억	201301	N	N	N	N
56	20250116	101109	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	60	2	2.04	14971920	5015	24.16	2940	3005	2940	3815	2055	2935	2985.43	0.96	-2105	3098	3016	2963	2881	2828	2990	2855	105	880	500	1760	5	1	21000000	629	-6.29	3.72	12	0.02	-476.00	805.00	6460	20240819	-53.64	2640	20240605	13.45	3135	-4.47	20250108	2850	5.09	20250102	6460	-53.64	20240819	1495	100.33	20240307	0.29	N	294140	500	105 억	201301	N	N	N	N
57	20250116	091110	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	60	2	2.04	7308560	2446	11.78	2940	3005	2940	3815	2055	2935	2987.96	0.96	-1450	3098	3016	2963	2881	2828	2990	2855	105	880	500	1760	5	1	21000000	629	-6.29	3.72	12	0.01	-476.00	805.00	6460	20240819	-53.64	2640	20240605	13.45	3135	-4.47	20250108	2850	5.09	20250102	6460	-53.64	20240819	1495	100.33	20240307	0.29	N	294140	500	105 억	201301	N	N	N	N
58	20250115	161104	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	-40	5	-1.34	61317080	20729	94.72	3000	3045	2910	3865	2085	2975	2958.04	0.98	-3538	3071	3022	2981	2932	2891	3047	2957	105	890	500	1780	5	1	21000000	616	-6.17	3.65	12	0.10	-476.00	805.00	6460	20240819	-54.57	2640	20240605	11.17	3135	-6.38	20250108	2850	2.98	20250102	6460	-54.57	20240819	1495	96.32	20240307	0.29	N	294140	500	105 억	204839	N	N	N	N
59	20250115	151105	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-45	5	-1.51	59634050	20157	92.10	3000	3045	2910	3865	2085	2975	2958.48	0.98	-3611	3071	3022	2981	2932	2891	3047	2957	105	890	500	1780	5	1	21000000	615	-6.16	3.64	12	0.10	-476.00	805.00	6460	20240819	-54.64	2640	20240605	10.98	3135	-6.54	20250108	2850	2.81	20250102	6460	-54.64	20240819	1495	95.99	20240307	0.29	N	294140	500	105 억	204839	N	N	N	N
60	20250115	141059	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	-40	5	-1.34	53920980	18212	83.22	3000	3045	2910	3865	2085	2975	2960.74	0.98	-4722	3071	3022	2981	2932	2891	3047	2957	105	890	500	1780	5	1	21000000	616	-6.17	3.65	12	0.09	-476.00	805.00	6460	20240819	-54.57	2640	20240605	11.17	3135	-6.38	20250108	2850	2.98	20250102	6460	-54.57	20240819	1495	96.32	20240307	0.29	N	294140	500	105 억	204839	N	N	N	N
61	20250115	131108	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-25	5	-0.84	51842870	17505	79.99	3000	3045	2910	3865	2085	2975	2961.60	0.98	-4713	3071	3022	2981	2932	2891	3047	2957	105	890	500	1780	5	1	21000000	620	-6.20	3.66	12	0.08	-476.00	805.00	6460	20240819	-54.33	2640	20240605	11.74	3135	-5.90	20250108	2850	3.51	20250102	6460	-54.33	20240819	1495	97.32	20240307	0.29	N	294140	500	105 억	204839	N	N	N	N
62	20250115	121051	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	-35	5	-1.18	39052155	13149	60.08	3000	3045	2910	3865	2085	2975	2969.97	0.98	-5204	3071	3022	2981	2932	2891	3047	2957	105	890	500	1780	5	1	21000000	617	-6.18	3.65	12	0.06	-476.00	805.00	6460	20240819	-54.49	2640	20240605	11.36	3135	-6.22	20250108	2850	3.16	20250102	6460	-54.49	20240819	1495	96.66	20240307	0.29	N	294140	500	105 억	204839	N	N	N	N
63	20250115	111104	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-45	5	-1.51	36039510	12122	55.39	3000	3045	2910	3865	2085	2975	2973.07	0.98	-5125	3071	3022	2981	2932	2891	3047	2957	105	890	500	1780	5	1	21000000	615	-6.16	3.64	12	0.06	-476.00	805.00	6460	20240819	-54.64	2640	20240605	10.98	3135	-6.54	20250108	2850	2.81	20250102	6460	-54.64	20240819	1495	95.99	20240307	0.29	N	294140	500	105 억	204839	N	N	N	N
64	20250115	101104	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	5	2	0.17	25268860	8453	38.62	3000	3045	2960	3865	2085	2975	2989.34	0.98	-5060	3071	3022	2981	2932	2891	3047	2957	105	890	500	1780	5	1	21000000	626	-6.26	3.70	12	0.04	-476.00	805.00	6460	20240819	-53.87	2640	20240605	12.88	3135	-4.94	20250108	2850	4.56	20250102	6460	-53.87	20240819	1495	99.33	20240307	0.29	N	294140	500	105 억	204839	N	N	N	N
65	20250115	091109	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	25	2	0.84	5360645	1786	8.16	3000	3045	2990	3865	2085	2975	3001.48	0.98	-321	3071	3022	2981	2932	2891	3047	2957	105	890	500	1780	5	1	21000000	630	-6.30	3.73	12	0.01	-476.00	805.00	6460	20240819	-53.56	2640	20240605	13.64	3135	-4.31	20250108	2850	5.26	20250102	6460	-53.56	20240819	1495	100.67	20240307	0.29	N	294140	500	105 억	204839	N	N	N	N
66	20250114	161045	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	25	2	0.85	64789150	21874	61.37	2950	3030	2940	3835	2065	2950	2961.92	0.95	5189	3140	3045	2995	2900	2850	3020	2875	105	885	500	1770	5	1	21000000	625	-6.25	3.70	12	0.10	-476.00	805.00	6460	20240819	-53.95	2640	20240605	12.69	3135	-5.10	20250108	2850	4.39	20250102	6460	-53.95	20240819	1495	99.00	20240307	0.29	N	294140	500	105 억	199650	N	N	N	N
67	20250114	151103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	20	2	0.68	60664000	20485	57.47	2950	3030	2940	3835	2065	2950	2961.39	0.95	4306	3140	3045	2995	2900	2850	3020	2875	105	885	500	1770	5	1	21000000	624	-6.24	3.69	12	0.10	-476.00	805.00	6460	20240819	-54.02	2640	20240605	12.50	3135	-5.26	20250108	2850	4.21	20250102	6460	-54.02	20240819	1495	98.66	20240307	0.29	N	294140	500	105 억	199650	N	N	N	N
68	20250114	141059	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	20	2	0.68	47045455	15890	44.58	2950	3030	2940	3835	2065	2950	2960.70	0.95	3035	3140	3045	2995	2900	2850	3020	2875	105	885	500	1770	5	1	21000000	624	-6.24	3.69	12	0.08	-476.00	805.00	6460	20240819	-54.02	2640	20240605	12.50	3135	-5.26	20250108	2850	4.21	20250102	6460	-54.02	20240819	1495	98.66	20240307	0.29	N	294140	500	105 억	199650	N	N	N	N
69	20250114	131058	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	15	2	0.51	32523455	10979	30.80	2950	3030	2940	3835	2065	2950	2962.33	0.95	353	3140	3045	2995	2900	2850	3020	2875	105	885	500	1770	5	1	21000000	623	-6.23	3.68	12	0.05	-476.00	805.00	6460	20240819	-54.10	2640	20240605	12.31	3135	-5.42	20250108	2850	4.04	20250102	6460	-54.10	20240819	1495	98.33	20240307	0.29	N	294140	500	105 억	199650	N	N	N	N
70	20250114	121054	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	0	3	0.00	30957015	10449	29.32	2950	3030	2940	3835	2065	2950	2962.68	0.95	257	3140	3045	2995	2900	2850	3020	2875	105	885	500	1770	5	1	21000000	620	-6.20	3.66	12	0.05	-476.00	805.00	6460	20240819	-54.33	2640	20240605	11.74	3135	-5.90	20250108	2850	3.51	20250102	6460	-54.33	20240819	1495	97.32	20240307	0.29	N	294140	500	105 억	199650	N	N	N	N
71	20250114	111053	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	20	2	0.68	29593970	9987	28.02	2950	3030	2940	3835	2065	2950	2963.25	0.95	663	3140	3045	2995	2900	2850	3020	2875	105	885	500	1770	5	1	21000000	624	-6.24	3.69	12	0.05	-476.00	805.00	6460	20240819	-54.02	2640	20240605	12.50	3135	-5.26	20250108	2850	4.21	20250102	6460	-54.02	20240819	1495	98.66	20240307	0.29	N	294140	500	105 억	199650	N	N	N	N
72	20250114	101053	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	10	2	0.34	21760440	7338	20.59	2950	3030	2940	3835	2065	2950	2965.45	0.95	1969	3140	3045	2995	2900	2850	3020	2875	105	885	500	1770	5	1	21000000	622	-6.22	3.68	12	0.03	-476.00	805.00	6460	20240819	-54.18	2640	20240605	12.12	3135	-5.58	20250108	2850	3.86	20250102	6460	-54.18	20240819	1495	97.99	20240307	0.29	N	294140	500	105 억	199650	N	N	N	N
73	20250114	091057	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	40	2	1.36	1880385	627	1.76	2950	3030	2950	3835	2065	2950	2999.02	0.95	-399	3140	3045	2995	2900	2850	3020	2875	105	885	500	1770	5	1	21000000	628	-6.28	3.71	12	0.00	-476.00	805.00	6460	20240819	-53.72	2640	20240605	13.26	3135	-4.63	20250108	2850	4.91	20250102	6460	-53.72	20240819	1495	100.00	20240307	0.29	N	294140	500	105 억	199650	N	N	N	N
74	20250113	161042	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-130	5	-4.22	107002610	35638	252.70	3080	3090	2945	4000	2160	3080	3002.49	1.02	-14777	3156	3117	3076	3037	2996	3097	3017	105	920	500	1840	5	1	21000000	620	-6.20	3.66	12	0.17	-476.00	805.00	6460	20240819	-54.33	2640	20240605	11.74	3135	-5.90	20250108	2850	3.51	20250102	6460	-54.33	20240819	1495	97.32	20240307	0.29	N	294140	500	105 억	215076	N	N	N	N
75	20250113	151048	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	-125	5	-4.06	100987310	33606	238.29	3080	3090	2945	4000	2160	3080	3005.04	1.02	-13280	3156	3117	3076	3037	2996	3097	3017	105	920	500	1840	5	1	21000000	621	-6.21	3.67	12	0.16	-476.00	805.00	6460	20240819	-54.26	2640	20240605	11.93	3135	-5.74	20250108	2850	3.68	20250102	6460	-54.26	20240819	1495	97.66	20240307	0.29	N	294140	500	105 억	215076	N	N	N	N
76	20250113	141024	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-90	5	-2.92	75063095	24851	176.21	3080	3090	2960	4000	2160	3080	3020.53	1.02	-11288	3156	3117	3076	3037	2996	3097	3017	105	920	500	1840	5	1	21000000	628	-6.28	3.71	12	0.12	-476.00	805.00	6460	20240819	-53.72	2640	20240605	13.26	3135	-4.63	20250108	2850	4.91	20250102	6460	-53.72	20240819	1495	100.00	20240307	0.29	N	294140	500	105 억	215076	N	N	N	N
77	20250113	131031	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	-120	5	-3.90	68823325	22755	161.35	3080	3090	2960	4000	2160	3080	3024.54	1.02	-11121	3156	3117	3076	3037	2996	3097	3017	105	920	500	1840	5	1	21000000	622	-6.22	3.68	12	0.11	-476.00	805.00	6460	20240819	-54.18	2640	20240605	12.12	3135	-5.58	20250108	2850	3.86	20250102	6460	-54.18	20240819	1495	97.99	20240307	0.29	N	294140	500	105 억	215076	N	N	N	N
78	20250113	121035	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-80	5	-2.60	58546155	19311	136.93	3080	3090	3000	4000	2160	3080	3031.75	1.02	-8968	3156	3117	3076	3037	2996	3097	3017	105	920	500	1840	5	1	21000000	630	-6.30	3.73	12	0.09	-476.00	805.00	6460	20240819	-53.56	2640	20240605	13.64	3135	-4.31	20250108	2850	5.26	20250102	6460	-53.56	20240819	1495	100.67	20240307	0.29	N	294140	500	105 억	215076	N	N	N	N
79	20250113	111033	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-70	5	-2.27	49475240	16293	115.53	3080	3090	3000	4000	2160	3080	3036.59	1.02	-7476	3156	3117	3076	3037	2996	3097	3017	105	920	500	1840	5	1	21000000	632	-6.32	3.74	12	0.08	-476.00	805.00	6460	20240819	-53.41	2640	20240605	14.02	3135	-3.99	20250108	2850	5.61	20250102	6460	-53.41	20240819	1495	101.34	20240307	0.29	N	294140	500	105 억	215076	N	N	N	N
80	20250113	101032	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-60	5	-1.95	30060450	9906	70.24	3080	3090	3000	4000	2160	3080	3034.57	1.02	-1616	3156	3117	3076	3037	2996	3097	3017	105	920	500	1840	5	1	21000000	634	-6.34	3.75	12	0.05	-476.00	805.00	6460	20240819	-53.25	2640	20240605	14.39	3135	-3.67	20250108	2850	5.96	20250102	6460	-53.25	20240819	1495	102.01	20240307	0.29	N	294140	500	105 억	215076	N	N	N	N
81	20250113	091039	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	-35	5	-1.14	9901620	3261	23.12	3080	3080	3015	4000	2160	3080	3036.38	1.02	-707	3156	3117	3076	3037	2996	3097	3017	105	920	500	1840	5	1	21000000	639	-6.40	3.78	12	0.02	-476.00	805.00	6460	20240819	-52.86	2640	20240605	15.34	3135	-2.87	20250108	2850	6.84	20250102	6460	-52.86	20240819	1495	103.68	20240307	0.29	N	294140	500	105 억	215076	N	N	N	N
82	20250110	161013	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	-35	5	-1.12	42616520	13902	39.83	3115	3115	3035	4045	2185	3115	3065.49	1.04	-2945	3185	3150	3080	3045	2975	3167	3062	105	930	500	1860	5	1	21000000	647	-6.47	3.83	12	0.07	-476.00	805.00	6460	20240819	-52.32	2640	20240605	16.67	3135	-1.75	20250108	2850	8.07	20250102	6460	-52.32	20240819	1495	106.02	20240307	0.29	N	294140	500	105 억	218021	N	N	N	N
83	20250110	151021	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-30	5	-0.96	39655295	12940	37.08	3115	3115	3035	4045	2185	3115	3064.55	1.04	-2955	3185	3150	3080	3045	2975	3167	3062	105	930	500	1860	5	1	21000000	648	-6.48	3.83	12	0.06	-476.00	805.00	6460	20240819	-52.24	2640	20240605	16.86	3135	-1.59	20250108	2850	8.25	20250102	6460	-52.24	20240819	1495	106.35	20240307	0.29	N	294140	500	105 억	218021	N	N	N	N
84	20250110	141028	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-30	5	-0.96	31596045	10324	29.58	3115	3115	3035	4045	2185	3115	3060.45	1.04	-3059	3185	3150	3080	3045	2975	3167	3062	105	930	500	1860	5	1	21000000	648	-6.48	3.83	12	0.05	-476.00	805.00	6460	20240819	-52.24	2640	20240605	16.86	3135	-1.59	20250108	2850	8.25	20250102	6460	-52.24	20240819	1495	106.35	20240307	0.29	N	294140	500	105 억	218021	N	N	N	N
85	20250110	131028	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	-35	5	-1.12	28627735	9361	26.82	3115	3115	3035	4045	2185	3115	3058.19	1.04	-3573	3185	3150	3080	3045	2975	3167	3062	105	930	500	1860	5	1	21000000	647	-6.47	3.83	12	0.04	-476.00	805.00	6460	20240819	-52.32	2640	20240605	16.67	3135	-1.75	20250108	2850	8.07	20250102	6460	-52.32	20240819	1495	106.02	20240307	0.29	N	294140	500	105 억	218021	N	N	N	N
86	20250110	121029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	-40	5	-1.28	25592275	8373	23.99	3115	3115	3035	4045	2185	3115	3056.52	1.04	-3267	3185	3150	3080	3045	2975	3167	3062	105	930	500	1860	5	1	21000000	646	-6.46	3.82	12	0.04	-476.00	805.00	6460	20240819	-52.40	2640	20240605	16.48	3135	-1.91	20250108	2850	7.89	20250102	6460	-52.40	20240819	1495	105.69	20240307	0.29	N	294140	500	105 억	218021	N	N	N	N
87	20250110	111027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-60	5	-1.93	21186030	6933	19.86	3115	3115	3035	4045	2185	3115	3055.82	1.04	-2273	3185	3150	3080	3045	2975	3167	3062	105	930	500	1860	5	1	21000000	642	-6.42	3.80	12	0.03	-476.00	805.00	6460	20240819	-52.71	2640	20240605	15.72	3135	-2.55	20250108	2850	7.19	20250102	6460	-52.71	20240819	1495	104.35	20240307	0.29	N	294140	500	105 억	218021	N	N	N	N
88	20250110	101024	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-45	5	-1.44	16691070	5462	15.65	3115	3115	3035	4045	2185	3115	3055.85	1.04	-1975	3185	3150	3080	3045	2975	3167	3062	105	930	500	1860	5	1	21000000	645	-6.45	3.81	12	0.03	-476.00	805.00	6460	20240819	-52.48	2640	20240605	16.29	3135	-2.07	20250108	2850	7.72	20250102	6460	-52.48	20240819	1495	105.35	20240307	0.29	N	294140	500	105 억	218021	N	N	N	N
89	20250110	091029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-50	5	-1.61	3831650	1253	3.59	3115	3115	3035	4045	2185	3115	3057.98	1.04	178	3185	3150	3080	3045	2975	3167	3062	105	930	500	1860	5	1	21000000	644	-6.44	3.81	12	0.01	-476.00	805.00	6460	20240819	-52.55	2640	20240605	16.10	3135	-2.23	20250108	2850	7.54	20250102	6460	-52.55	20240819	1495	105.02	20240307	0.29	N	294140	500	105 억	218021	N	N	N	N
90	20250109	161018	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	50	2	1.63	107029915	34901	86.83	3070	3115	3010	3980	2150	3065	3066.65	1.00	7358	3175	3120	3080	3025	2985	3100	3005	105	915	500	1830	5	1	21000000	654	-6.54	3.87	12	0.17	-476.00	805.00	6460	20240819	-51.78	2640	20240605	17.99	3135	-0.64	20250108	2850	9.30	20250102	6460	-51.78	20240819	1495	108.36	20240307	0.27	N	294140	500	105 억	210602	N	N	N	N
91	20250109	151014	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	35	2	1.14	98063300	32014	79.65	3070	3105	3010	3980	2150	3065	3063.14	1.00	5065	3175	3120	3080	3025	2985	3100	3005	105	915	500	1830	5	1	21000000	651	-6.51	3.85	12	0.15	-476.00	805.00	6460	20240819	-52.01	2640	20240605	17.42	3135	-1.12	20250108	2850	8.77	20250102	6460	-52.01	20240819	1495	107.36	20240307	0.27	N	294140	500	105 억	210602	N	N	N	N
92	20250109	141022	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	5	2	0.16	69540110	22754	56.61	3070	3090	3010	3980	2150	3065	3056.17	1.00	-1372	3175	3120	3080	3025	2985	3100	3005	105	915	500	1830	5	1	21000000	645	-6.45	3.81	12	0.11	-476.00	805.00	6460	20240819	-52.48	2640	20240605	16.29	3135	-2.07	20250108	2850	7.72	20250102	6460	-52.48	20240819	1495	105.35	20240307	0.27	N	294140	500	105 억	210602	N	N	N	N
93	20250109	131020	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	15	2	0.49	52778660	17296	43.03	3070	3090	3010	3980	2150	3065	3051.50	1.00	-6	3175	3120	3080	3025	2985	3100	3005	105	915	500	1830	5	1	21000000	647	-6.47	3.83	12	0.08	-476.00	805.00	6460	20240819	-52.32	2640	20240605	16.67	3135	-1.75	20250108	2850	8.07	20250102	6460	-52.32	20240819	1495	106.02	20240307	0.27	N	294140	500	105 억	210602	N	N	N	N
94	20250109	121021	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	-5	5	-0.16	44459285	14588	36.29	3070	3090	3010	3980	2150	3065	3047.66	1.00	597	3175	3120	3080	3025	2985	3100	3005	105	915	500	1830	5	1	21000000	643	-6.43	3.80	12	0.07	-476.00	805.00	6460	20240819	-52.63	2640	20240605	15.91	3135	-2.39	20250108	2850	7.37	20250102	6460	-52.63	20240819	1495	104.68	20240307	0.27	N	294140	500	105 억	210602	N	N	N	N
95	20250109	111025	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	-5	5	-0.16	40362185	13254	32.98	3070	3090	3010	3980	2150	3065	3045.28	1.00	426	3175	3120	3080	3025	2985	3100	3005	105	915	500	1830	5	1	21000000	643	-6.43	3.80	12	0.06	-476.00	805.00	6460	20240819	-52.63	2640	20240605	15.91	3135	-2.39	20250108	2850	7.37	20250102	6460	-52.63	20240819	1495	104.68	20240307	0.27	N	294140	500	105 억	210602	N	N	N	N
96	20250109	101023	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	-5	5	-0.16	26695405	8782	21.85	3070	3090	3010	3980	2150	3065	3039.79	1.00	-1705	3175	3120	3080	3025	2985	3100	3005	105	915	500	1830	5	1	21000000	643	-6.43	3.80	12	0.04	-476.00	805.00	6460	20240819	-52.63	2640	20240605	15.91	3135	-2.39	20250108	2850	7.37	20250102	6460	-52.63	20240819	1495	104.68	20240307	0.27	N	294140	500	105 억	210602	N	N	N	N
97	20250109	091027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-25	5	-0.82	12186470	3994	9.94	3070	3090	3040	3980	2150	3065	3051.19	1.00	-1880	3175	3120	3080	3025	2985	3100	3005	105	915	500	1830	5	1	21000000	638	-6.39	3.78	12	0.02	-476.00	805.00	6460	20240819	-52.94	2640	20240605	15.15	3135	-3.03	20250108	2850	6.67	20250102	6460	-52.94	20240819	1495	103.34	20240307	0.27	N	294140	500	105 억	210602	N	N	N	N
98	20250108	161012	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	25	2	0.82	120436265	39169	53.20	3085	3135	3040	3950	2130	3040	3074.79	0.99	2285	3150	3095	3055	3000	2960	3075	2980	105	910	500	1820	5	1	21000000	644	-6.44	3.81	12	0.19	-476.00	805.00	6460	20240819	-52.55	2640	20240605	16.10	3135	-2.23	20250108	2850	7.54	20250102	6460	-52.55	20240819	1495	105.02	20240307	0.27	N	294140	500	105 억	208412	N	N	N	N
99	20250108	151016	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	5	2	0.16	114232375	37146	50.45	3085	3135	3040	3950	2130	3040	3075.23	0.99	2303	3150	3095	3055	3000	2960	3075	2980	105	910	500	1820	5	1	21000000	639	-6.40	3.78	12	0.18	-476.00	805.00	6460	20240819	-52.86	2640	20240605	15.34	3135	-2.87	20250108	2850	6.84	20250102	6460	-52.86	20240819	1495	103.68	20240307	0.27	N	294140	500	105 억	208412	N	N	N	N
100	20250108	141019	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	10	2	0.33	103067770	33491	45.49	3085	3135	3040	3950	2130	3040	3077.48	0.99	2839	3150	3095	3055	3000	2960	3075	2980	105	910	500	1820	5	1	21000000	641	-6.41	3.79	12	0.16	-476.00	805.00	6460	20240819	-52.79	2640	20240605	15.53	3135	-2.71	20250108	2850	7.02	20250102	6460	-52.79	20240819	1495	104.01	20240307	0.27	N	294140	500	105 억	208412	N	N	N	N
101	20250108	131018	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	25	2	0.82	99742625	32401	44.01	3085	3135	3040	3950	2130	3040	3078.38	0.99	2032	3150	3095	3055	3000	2960	3075	2980	105	910	500	1820	5	1	21000000	644	-6.44	3.81	12	0.15	-476.00	805.00	6460	20240819	-52.55	2640	20240605	16.10	3135	-2.23	20250108	2850	7.54	20250102	6460	-52.55	20240819	1495	105.02	20240307	0.27	N	294140	500	105 억	208412	N	N	N	N
102	20250108	121014	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	30	2	0.99	79667985	25823	35.07	3085	3135	3040	3950	2130	3040	3085.16	0.99	1910	3150	3095	3055	3000	2960	3075	2980	105	910	500	1820	5	1	21000000	645	-6.45	3.81	12	0.12	-476.00	805.00	6460	20240819	-52.48	2640	20240605	16.29	3135	-2.07	20250108	2850	7.72	20250102	6460	-52.48	20240819	1495	105.35	20240307	0.27	N	294140	500	105 억	208412	N	N	N	N
103	20250108	111016	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	30	2	0.99	73387200	23773	32.29	3085	3135	3040	3950	2130	3040	3087.00	0.99	1906	3150	3095	3055	3000	2960	3075	2980	105	910	500	1820	5	1	21000000	645	-6.45	3.81	12	0.11	-476.00	805.00	6460	20240819	-52.48	2640	20240605	16.29	3135	-2.07	20250108	2850	7.72	20250102	6460	-52.48	20240819	1495	105.35	20240307	0.27	N	294140	500	105 억	208412	N	N	N	N
104	20250108	101017	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	50	2	1.64	57227710	18538	25.18	3085	3135	3040	3950	2130	3040	3087.05	0.99	1470	3150	3095	3055	3000	2960	3075	2980	105	910	500	1820	5	1	21000000	649	-6.49	3.84	12	0.09	-476.00	805.00	6460	20240819	-52.17	2640	20240605	17.05	3135	-1.44	20250108	2850	8.42	20250102	6460	-52.17	20240819	1495	106.69	20240307	0.27	N	294140	500	105 억	208412	N	N	N	N
105	20250108	091016	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	35	2	1.15	1878980	614	0.83	3085	3085	3045	3950	2130	3040	3060.23	0.99	-288	3150	3095	3055	3000	2960	3075	2980	105	910	500	1820	5	1	21000000	646	-6.46	3.82	12	0.00	-476.00	805.00	6460	20240819	-52.40	2640	20240605	16.48	3110	-1.13	20250107	2850	7.89	20250102	6460	-52.40	20240819	1495	105.69	20240307	0.27	N	294140	500	105 억	208412	N	N	N	N
106	20250107	161007	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-5	5	-0.16	224851680	73622	86.83	3110	3110	3015	3955	2135	3045	3054.14	1.09	-21170	3141	3092	3031	2982	2921	3117	3007	105	910	500	1820	5	1	21000000	638	-6.39	3.78	12	0.35	-476.00	805.00	6460	20240819	-52.94	2640	20240605	15.15	3110	-2.25	20250107	2850	6.67	20250102	6460	-52.94	20240819	1495	103.34	20240307	0.26	N	294140	500	105 억	229409	N	N	N	N
107	20250107	151010	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-5	5	-0.16	220158675	72078	85.00	3110	3110	3015	3955	2135	3045	3054.45	1.09	-20324	3141	3092	3031	2982	2921	3117	3007	105	910	500	1820	5	1	21000000	638	-6.39	3.78	12	0.34	-476.00	805.00	6460	20240819	-52.94	2640	20240605	15.15	3110	-2.25	20250107	2850	6.67	20250102	6460	-52.94	20240819	1495	103.34	20240307	0.26	N	294140	500	105 억	229409	N	N	N	N
108	20250107	141007	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	0	3	0.00	195218655	63876	75.33	3110	3110	3015	3955	2135	3045	3056.21	1.09	-14808	3141	3092	3031	2982	2921	3117	3007	105	910	500	1820	5	1	21000000	639	-6.40	3.78	12	0.30	-476.00	805.00	6460	20240819	-52.86	2640	20240605	15.34	3110	-2.09	20250107	2850	6.84	20250102	6460	-52.86	20240819	1495	103.68	20240307	0.26	N	294140	500	105 억	229409	N	N	N	N
109	20250107	131007	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	0	3	0.00	184390195	60330	71.15	3110	3110	3015	3955	2135	3045	3056.36	1.09	-14638	3141	3092	3031	2982	2921	3117	3007	105	910	500	1820	5	1	21000000	639	-6.40	3.78	12	0.29	-476.00	805.00	6460	20240819	-52.86	2640	20240605	15.34	3110	-2.09	20250107	2850	6.84	20250102	6460	-52.86	20240819	1495	103.68	20240307	0.26	N	294140	500	105 억	229409	N	N	N	N
110	20250107	121009	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	-15	5	-0.49	180937870	59195	69.81	3110	3110	3015	3955	2135	3045	3056.64	1.09	-14149	3141	3092	3031	2982	2921	3117	3007	105	910	500	1820	5	1	21000000	636	-6.37	3.76	12	0.28	-476.00	805.00	6460	20240819	-53.10	2640	20240605	14.77	3110	-2.57	20250107	2850	6.32	20250102	6460	-53.10	20240819	1495	102.68	20240307	0.26	N	294140	500	105 억	229409	N	N	N	N
111	20250107	111004	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	0	3	0.00	151450720	49507	58.39	3110	3110	3015	3955	2135	3045	3059.18	1.09	-9407	3141	3092	3031	2982	2921	3117	3007	105	910	500	1820	5	1	21000000	639	-6.40	3.78	12	0.24	-476.00	805.00	6460	20240819	-52.86	2640	20240605	15.34	3110	-2.09	20250107	2850	6.84	20250102	6460	-52.86	20240819	1495	103.68	20240307	0.26	N	294140	500	105 억	229409	N	N	N	N
112	20250107	101009	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-5	5	-0.16	91131635	29701	35.03	3110	3110	3015	3955	2135	3045	3068.30	1.09	-3679	3141	3092	3031	2982	2921	3117	3007	105	910	500	1820	5	1	21000000	638	-6.39	3.78	12	0.14	-476.00	805.00	6460	20240819	-52.94	2640	20240605	15.15	3110	-2.25	20250107	2850	6.67	20250102	6460	-52.94	20240819	1495	103.34	20240307	0.26	N	294140	500	105 억	229409	N	N	N	N
113	20250107	091013	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	15	2	0.49	27747610	9024	10.64	3110	3110	3060	3955	2135	3045	3074.87	1.09	-971	3141	3092	3031	2982	2921	3117	3007	105	910	500	1820	5	1	21000000	643	-6.43	3.80	12	0.04	-476.00	805.00	6460	20240819	-52.63	2640	20240605	15.91	3110	-1.61	20250107	2850	7.37	20250102	6460	-52.63	20240819	1495	104.68	20240307	0.26	N	294140	500	105 억	229409	N	N	N	N
114	20250106	160956	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	85	2	2.87	251026120	82988	185.79	3010	3080	2970	3845	2075	2960	3024.85	1.05	8835	3096	3027	2981	2912	2866	3005	2890	105	885	500	1770	5	1	21000000	639	-6.40	3.78	12	0.40	-476.00	805.00	6460	20240819	-52.86	2640	20240605	15.34	3080	-1.14	20250106	2850	6.84	20250102	6460	-52.86	20240819	1495	103.68	20240307	0.26	N	294140	500	105 억	220914	N	N	N	N
115	20250106	150955	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	70	2	2.36	238543170	78885	176.61	3010	3080	2970	3845	2075	2960	3023.94	1.05	9147	3096	3027	2981	2912	2866	3005	2890	105	885	500	1770	5	1	21000000	636	-6.37	3.76	12	0.38	-476.00	805.00	6460	20240819	-53.10	2640	20240605	14.77	3080	-1.62	20250106	2850	6.32	20250102	6460	-53.10	20240819	1495	102.68	20240307	0.26	N	294140	500	105 억	220914	N	N	N	N
116	20250106	140957	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	105	2	3.55	216486050	71618	160.34	3010	3080	2970	3845	2075	2960	3022.79	1.05	10032	3096	3027	2981	2912	2866	3005	2890	105	885	500	1770	5	1	21000000	644	-6.44	3.81	12	0.34	-476.00	805.00	6460	20240819	-52.55	2640	20240605	16.10	3080	-0.49	20250106	2850	7.54	20250102	6460	-52.55	20240819	1495	105.02	20240307	0.26	N	294140	500	105 억	220914	N	N	N	N
117	20250106	130945	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	85	2	2.87	146209510	48554	108.70	3010	3045	2970	3845	2075	2960	3011.28	1.05	15331	3096	3027	2981	2912	2866	3005	2890	105	885	500	1770	5	1	21000000	639	-6.40	3.78	12	0.23	-476.00	805.00	6460	20240819	-52.86	2640	20240605	15.34	3050	-0.16	20250103	2850	6.84	20250102	6460	-52.86	20240819	1495	103.68	20240307	0.26	N	294140	500	105 억	220914	N	N	N	N
118	20250106	120953	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	50	2	1.69	118865270	39522	88.48	3010	3035	2970	3845	2075	2960	3007.57	1.05	15283	3096	3027	2981	2912	2866	3005	2890	105	885	500	1770	5	1	21000000	632	-6.32	3.74	12	0.19	-476.00	805.00	6460	20240819	-53.41	2640	20240605	14.02	3050	-1.31	20250103	2850	5.61	20250102	6460	-53.41	20240819	1495	101.34	20240307	0.26	N	294140	500	105 억	220914	N	N	N	N
119	20250106	110950	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	55	2	1.86	82457870	27475	61.51	3010	3035	2970	3845	2075	2960	3001.20	1.05	8890	3096	3027	2981	2912	2866	3005	2890	105	885	500	1770	5	1	21000000	633	-6.33	3.75	12	0.13	-476.00	805.00	6460	20240819	-53.33	2640	20240605	14.20	3050	-1.15	20250103	2850	5.79	20250102	6460	-53.33	20240819	1495	101.67	20240307	0.26	N	294140	500	105 억	220914	N	N	N	N
120	20250106	100947	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	45	2	1.52	22897570	7649	17.12	3010	3010	2970	3845	2075	2960	2993.54	1.05	-406	3096	3027	2981	2912	2866	3005	2890	105	885	500	1770	5	1	21000000	631	-6.31	3.73	12	0.04	-476.00	805.00	6460	20240819	-53.48	2640	20240605	13.83	3050	-1.48	20250103	2850	5.44	20250102	6460	-53.48	20240819	1495	101.00	20240307	0.26	N	294140	500	105 억	220914	N	N	N	N
121	20250106	090948	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	50	2	1.69	5440565	1817	4.07	3010	3010	2970	3845	2075	2960	2994.26	1.05	-146	3096	3027	2981	2912	2866	3005	2890	105	885	500	1770	5	1	21000000	632	-6.32	3.74	12	0.01	-476.00	805.00	6460	20240819	-53.41	2640	20240605	14.02	3050	-1.31	20250103	2850	5.61	20250102	6460	-53.41	20240819	1495	101.34	20240307	0.26	N	294140	500	105 억	220914	N	N	N	N
122	20250103	160944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	15	2	0.51	132760905	44623	113.67	2995	3050	2935	3825	2065	2945	2975.17	1.08	-6802	3008	2976	2913	2881	2818	2992	2897	105	880	500	1760	5	1	21000000	622	-6.22	3.68	12	0.21	-476.00	805.00	6460	20240819	-54.18	2640	20240605	12.12	3050	-2.95	20250103	2850	3.86	20250102	6460	-54.18	20240819	1495	97.99	20240307	0.27	N	294140	500	105 억	227712	N	N	N	N
123	20250103	150946	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	10	2	0.34	127132215	42722	108.83	2995	3050	2935	3825	2065	2945	2975.80	1.08	-6912	3008	2976	2913	2881	2818	2992	2897	105	880	500	1760	5	1	21000000	621	-6.21	3.67	12	0.20	-476.00	805.00	6460	20240819	-54.26	2640	20240605	11.93	3050	-3.11	20250103	2850	3.68	20250102	6460	-54.26	20240819	1495	97.66	20240307	0.27	N	294140	500	105 억	227712	N	N	N	N
124	20250103	140947	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	20	2	0.68	104574280	35122	89.47	2995	3050	2935	3825	2065	2945	2977.46	1.08	-1785	3008	2976	2913	2881	2818	2992	2897	105	880	500	1760	5	1	21000000	623	-6.23	3.68	12	0.17	-476.00	805.00	6460	20240819	-54.10	2640	20240605	12.31	3050	-2.79	20250103	2850	4.04	20250102	6460	-54.10	20240819	1495	98.33	20240307	0.27	N	294140	500	105 억	227712	N	N	N	N
125	20250103	130946	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	20	2	0.68	92533320	31044	79.08	2995	3050	2945	3825	2065	2945	2980.72	1.08	664	3008	2976	2913	2881	2818	2992	2897	105	880	500	1760	5	1	21000000	623	-6.23	3.68	12	0.15	-476.00	805.00	6460	20240819	-54.10	2640	20240605	12.31	3050	-2.79	20250103	2850	4.04	20250102	6460	-54.10	20240819	1495	98.33	20240307	0.27	N	294140	500	105 억	227712	N	N	N	N
126	20250103	120946	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	25	2	0.85	81622835	27371	69.72	2995	3050	2945	3825	2065	2945	2982.09	1.08	2704	3008	2976	2913	2881	2818	2992	2897	105	880	500	1760	5	1	21000000	624	-6.24	3.69	12	0.13	-476.00	805.00	6460	20240819	-54.02	2640	20240605	12.50	3050	-2.62	20250103	2850	4.21	20250102	6460	-54.02	20240819	1495	98.66	20240307	0.27	N	294140	500	105 억	227712	N	N	N	N
127	20250103	110946	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	20	2	0.68	75113660	25168	64.11	2995	3050	2945	3825	2065	2945	2984.49	1.08	2681	3008	2976	2913	2881	2818	2992	2897	105	880	500	1760	5	1	21000000	623	-6.23	3.68	12	0.12	-476.00	805.00	6460	20240819	-54.10	2640	20240605	12.31	3050	-2.79	20250103	2850	4.04	20250102	6460	-54.10	20240819	1495	98.33	20240307	0.27	N	294140	500	105 억	227712	N	N	N	N
128	20250103	100943	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	20	2	0.68	63276430	21161	53.91	2995	3050	2945	3825	2065	2945	2990.24	1.08	3897	3008	2976	2913	2881	2818	2992	2897	105	880	500	1760	5	1	21000000	623	-6.23	3.68	12	0.10	-476.00	805.00	6460	20240819	-54.10	2640	20240605	12.31	3050	-2.79	20250103	2850	4.04	20250102	6460	-54.10	20240819	1495	98.33	20240307	0.27	N	294140	500	105 억	227712	N	N	N	N
129	20250103	090946	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	5	2	0.17	4724375	1602	4.08	2995	2995	2945	3825	2065	2945	2949.05	1.08	617	3008	2976	2913	2881	2818	2992	2897	105	880	500	1760	5	1	21000000	620	-6.20	3.66	12	0.01	-476.00	805.00	6460	20240819	-54.33	2640	20240605	11.74	2995	-1.50	20250103	2850	3.51	20250102	6460	-54.33	20240819	1495	97.32	20240307	0.27	N	294140	500	105 억	227712	N	N	N	N
130	20250102	160935	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	85	2	2.97	109128285	37868	99.36	2860	2945	2850	3715	2005	2860	2881.74	1.08	1022	3053	2956	2878	2781	2703	3005	2830	105	855	500	1710	5	1	21000000	618	-6.19	3.66	12	0.18	-476.00	805.00	6460	20240819	-54.41	2640	20240605	11.55	2945	0.00	20250102	2850	3.33	20250102	6460	-54.41	20240819	1495	96.99	20240307	0.27	N	294140	500	105 억	226690	N	N	N	N
131	20250102	150937	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	20	2	0.70	89738295	31262	82.03	2860	2910	2850	3715	2005	2860	2870.52	1.08	2226	3053	2956	2878	2781	2703	3005	2830	105	855	500	1710	5	1	21000000	605	-6.05	3.58	12	0.15	-476.00	805.00	6460	20240819	-55.42	2640	20240605	9.09	2910	-1.03	20250102	2850	1.05	20250102	6460	-55.42	20240819	1495	92.64	20240307	0.27	N	294140	500	105 억	226690	N	N	N	N
132	20250102	140934	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	-5	5	-0.17	75393340	26248	68.87	2860	2910	2850	3715	2005	2860	2872.35	1.08	-1274	3053	2956	2878	2781	2703	3005	2830	105	855	500	1710	5	1	21000000	600	-6.00	3.55	12	0.12	-476.00	805.00	6460	20240819	-55.80	2640	20240605	8.14	2910	-1.89	20250102	2850	0.18	20250102	6460	-55.80	20240819	1495	90.97	20240307	0.27	N	294140	500	105 억	226690	N	N	N	N
133	20250102	130938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	30	2	1.05	48003595	16700	43.82	2860	2910	2860	3715	2005	2860	2874.47	1.08	-909	3053	2956	2878	2781	2703	3005	2830	105	855	500	1710	5	1	21000000	607	-6.07	3.59	12	0.08	-476.00	805.00	6460	20240819	-55.26	2640	20240605	9.47	2910	-0.69	20250102	2860	1.05	20250102	6460	-55.26	20240819	1495	93.31	20240307	0.27	N	294140	500	105 억	226690	N	N	N	N
134	20250102	120934	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	10	2	0.35	43086460	14994	39.34	2860	2910	2860	3715	2005	2860	2873.58	1.08	-890	3053	2956	2878	2781	2703	3005	2830	105	855	500	1710	5	1	21000000	603	-6.03	3.57	12	0.07	-476.00	805.00	6460	20240819	-55.57	2640	20240605	8.71	2910	-1.37	20250102	2860	0.35	20250102	6460	-55.57	20240819	1495	91.97	20240307	0.27	N	294140	500	105 억	226690	N	N	N	N
135	20250102	110925	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	30	2	1.05	21601380	7509	19.70	2860	2910	2860	3715	2005	2860	2876.73	1.08	-1809	3053	2956	2878	2781	2703	3005	2830	105	855	500	1710	5	1	21000000	607	-6.07	3.59	12	0.04	-476.00	805.00	6460	20240819	-55.26	2640	20240605	9.47	2910	-0.69	20250102	2860	1.05	20250102	6460	-55.26	20240819	1495	93.31	20240307	0.27	N	294140	500	105 억	226690	N	N	N	N
136	20250102	100933	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	30	2	1.05	3866180	1346	3.53	2860	2910	2860	3715	2005	2860	2872.35	1.08	-563	3053	2956	2878	2781	2703	3005	2830	105	855	500	1710	5	1	21000000	607	-6.07	3.59	12	0.01	-476.00	805.00	6460	20240819	-55.26	2640	20240605	9.47	2910	-0.69	20250102	2860	1.05	20250102	6460	-55.26	20240819	1495	93.31	20240307	0.27	N	294140	500	105 억	226690	N	N	N	N
137	20250102	090923	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	0	3	0.00	0	0	0.00	0	0	0	3715	2005	2860	0.00	1.08	0	3053	2956	2878	2781	2703	3005	2830	105	855	500	1710	5	1	21000000	601	-6.01	3.55	12	0.00	-476.00	805.00	6460	20240819	-55.73	2640	20240605	8.33	0	0.00	0	0	0.00	0	6460	-55.73	20240819	1495	91.30	20240307	0.27	N	294140	500	105 억	226690	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History