KissMeData/021650/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

55 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	160344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	-30	5	-1.31	14238175	6277	130.47	2300	2300	2235	2975	1605	2290	2268.31	3.42	19	2333	2311	2288	2266	2243	2322	2277	82	685	500	1600	5	1	16350563	370	4.48	0.43	12	0.04	505.00	5299.00	2845	20240219	-20.56	1920	20241210	17.71	2380	-5.04	20250108	2190	3.20	20250102	2845	-20.56	20240219	1920	17.71	20241210	0.93	N	021650	500	81 억	559472	N	N	N	N
3	20250124	150345	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	-20	5	-0.87	13246035	5838	121.35	2300	2300	2235	2975	1605	2290	2268.93	3.42	144	2333	2311	2288	2266	2243	2322	2277	82	685	500	1600	5	1	16350563	371	4.50	0.43	12	0.04	505.00	5299.00	2845	20240219	-20.21	1920	20241210	18.23	2380	-4.62	20250108	2190	3.65	20250102	2845	-20.21	20240219	1920	18.23	20241210	0.93	N	021650	500	81 억	559472	N	N	N	N
4	20250124	140345	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	-20	5	-0.87	13246035	5838	121.35	2300	2300	2235	2975	1605	2290	2268.93	3.42	144	2333	2311	2288	2266	2243	2322	2277	82	685	500	1600	5	1	16350563	371	4.50	0.43	12	0.04	505.00	5299.00	2845	20240219	-20.21	1920	20241210	18.23	2380	-4.62	20250108	2190	3.65	20250102	2845	-20.21	20240219	1920	18.23	20241210	0.93	N	021650	500	81 억	559472	N	N	N	N
5	20250124	130345	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	-20	5	-0.87	13105330	5776	120.06	2300	2300	2235	2975	1605	2290	2268.93	3.42	145	2333	2311	2288	2266	2243	2322	2277	82	685	500	1600	5	1	16350563	371	4.50	0.43	12	0.04	505.00	5299.00	2845	20240219	-20.21	1920	20241210	18.23	2380	-4.62	20250108	2190	3.65	20250102	2845	-20.21	20240219	1920	18.23	20241210	0.93	N	021650	500	81 억	559472	N	N	N	N
6	20250124	120344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2265	-25	5	-1.09	9736205	4281	88.98	2300	2300	2255	2975	1605	2290	2274.28	3.42	119	2333	2311	2288	2266	2243	2322	2277	82	685	500	1600	5	1	16350563	370	4.49	0.43	12	0.03	505.00	5299.00	2845	20240219	-20.39	1920	20241210	17.97	2380	-4.83	20250108	2190	3.42	20250102	2845	-20.39	20240219	1920	17.97	20241210	0.93	N	021650	500	81 억	559472	N	N	N	N
7	20250124	110346	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	0	3	0.00	3789910	1660	34.50	2300	2300	2260	2975	1605	2290	2283.08	3.42	0	2333	2311	2288	2266	2243	2322	2277	82	685	500	1600	5	1	16350563	374	4.53	0.43	12	0.01	505.00	5299.00	2845	20240219	-19.51	1920	20241210	19.27	2380	-3.78	20250108	2190	4.57	20250102	2845	-19.51	20240219	1920	19.27	20241210	0.93	N	021650	500	81 억	559472	N	N	N	N
8	20250124	100344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	-30	5	-1.31	774755	342	7.11	2300	2300	2260	2975	1605	2290	2265.37	3.42	0	2333	2311	2288	2266	2243	2322	2277	82	685	500	1600	5	1	16350563	370	4.48	0.43	12	0.00	505.00	5299.00	2845	20240219	-20.56	1920	20241210	17.71	2380	-5.04	20250108	2190	3.20	20250102	2845	-20.56	20240219	1920	17.71	20241210	0.93	N	021650	500	81 억	559472	N	N	N	N
9	20250124	090345	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	10	2	0.44	36800	16	0.33	2300	2300	2300	2975	1605	2290	2300.00	3.42	0	2333	2311	2288	2266	2243	2322	2277	82	685	500	1600	5	1	16350563	376	4.55	0.43	12	0.00	505.00	5299.00	2845	20240219	-19.16	1920	20241210	19.79	2380	-3.36	20250108	2190	5.02	20250102	2845	-19.16	20240219	1920	19.79	20241210	0.93	N	021650	500	81 억	559472	N	N	N	N
10	20250123	160344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	-5	5	-0.22	11015900	4811	87.54	2275	2310	2265	2980	1610	2295	2289.73	3.42	-38	2328	2311	2283	2266	2238	2297	2252	82	685	500	1600	5	1	16350563	374	4.53	0.43	12	0.03	505.00	5299.00	2860	20240116	-19.93	1920	20241210	19.27	2380	-3.78	20250108	2190	4.57	20250102	2845	-19.51	20240219	1920	19.27	20241210	0.93	N	021650	500	81 억	559523	N	N	N	N
11	20250123	150342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2265	-30	5	-1.31	10270360	4485	81.60	2275	2310	2265	2980	1610	2295	2289.94	3.42	39	2328	2311	2283	2266	2238	2297	2252	82	685	500	1600	5	1	16350563	370	4.49	0.43	12	0.03	505.00	5299.00	2860	20240116	-20.80	1920	20241210	17.97	2380	-4.83	20250108	2190	3.42	20250102	2845	-20.39	20240219	1920	17.97	20241210	0.93	N	021650	500	81 억	559523	N	N	N	N
12	20250123	140344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	5	2	0.22	6888630	3001	54.60	2275	2310	2270	2980	1610	2295	2295.44	3.42	39	2328	2311	2283	2266	2238	2297	2252	82	685	500	1600	5	1	16350563	376	4.55	0.43	12	0.02	505.00	5299.00	2860	20240116	-19.58	1920	20241210	19.79	2380	-3.36	20250108	2190	5.02	20250102	2845	-19.16	20240219	1920	19.79	20241210	0.93	N	021650	500	81 억	559523	N	N	N	N
13	20250123	130343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	5	2	0.22	6694250	2916	53.06	2275	2310	2270	2980	1610	2295	2295.70	3.42	36	2328	2311	2283	2266	2238	2297	2252	82	685	500	1600	5	1	16350563	376	4.55	0.43	12	0.02	505.00	5299.00	2860	20240116	-19.58	1920	20241210	19.79	2380	-3.36	20250108	2190	5.02	20250102	2845	-19.16	20240219	1920	19.79	20241210	0.93	N	021650	500	81 억	559523	N	N	N	N
14	20250123	120343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	15	2	0.65	6184705	2693	49.00	2275	2310	2270	2980	1610	2295	2296.59	3.42	29	2328	2311	2283	2266	2238	2297	2252	82	685	500	1600	5	1	16350563	378	4.57	0.44	12	0.02	505.00	5299.00	2860	20240116	-19.23	1920	20241210	20.31	2380	-2.94	20250108	2190	5.48	20250102	2845	-18.80	20240219	1920	20.31	20241210	0.93	N	021650	500	81 억	559523	N	N	N	N
15	20250123	110344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	15	2	0.65	5938665	2586	47.05	2275	2310	2270	2980	1610	2295	2296.47	3.42	-10	2328	2311	2283	2266	2238	2297	2252	82	685	500	1600	5	1	16350563	378	4.57	0.44	12	0.02	505.00	5299.00	2860	20240116	-19.23	1920	20241210	20.31	2380	-2.94	20250108	2190	5.48	20250102	2845	-18.80	20240219	1920	20.31	20241210	0.93	N	021650	500	81 억	559523	N	N	N	N
16	20250123	100342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	15	2	0.65	3930220	1711	31.13	2275	2310	2270	2980	1610	2295	2297.03	3.42	-10	2328	2311	2283	2266	2238	2297	2252	82	685	500	1600	5	1	16350563	378	4.57	0.44	12	0.01	505.00	5299.00	2860	20240116	-19.23	1920	20241210	20.31	2380	-2.94	20250108	2190	5.48	20250102	2845	-18.80	20240219	1920	20.31	20241210	0.93	N	021650	500	81 억	559523	N	N	N	N
17	20250123	090342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	0	3	0.00	323070	142	2.58	2275	2295	2275	2980	1610	2295	2275.14	3.42	20	2328	2311	2283	2266	2238	2297	2252	82	685	500	1600	5	1	16350563	375	4.54	0.43	12	0.00	505.00	5299.00	2860	20240116	-19.76	1920	20241210	19.53	2380	-3.57	20250108	2190	4.79	20250102	2845	-19.33	20240219	1920	19.53	20241210	0.93	N	021650	500	81 억	559523	N	N	N	N
18	20250122	160341	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	-5	5	-0.22	12497790	5496	122.73	2300	2300	2255	2990	1610	2300	2273.98	3.42	-4	2346	2322	2291	2267	2236	2307	2252	82	690	500	1610	5	1	16350563	375	4.54	0.43	12	0.03	505.00	5299.00	2870	20240115	-20.03	1920	20241210	19.53	2380	-3.57	20250108	2190	4.79	20250102	2845	-19.33	20240219	1920	19.53	20241210	0.93	N	021650	500	81 억	559541	N	N	N	N
19	20250122	150341	57	100.00	KOSDAQ	화학	N	N	N	N	N	2265	-35	5	-1.52	10454000	4597	102.66	2300	2300	2255	2990	1610	2300	2274.09	3.42	1	2346	2322	2291	2267	2236	2307	2252	82	690	500	1610	5	1	16350563	370	4.49	0.43	12	0.03	505.00	5299.00	2870	20240115	-21.08	1920	20241210	17.97	2380	-4.83	20250108	2190	3.42	20250102	2845	-20.39	20240219	1920	17.97	20241210	0.93	N	021650	500	81 억	559541	N	N	N	N
20	20250122	140340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	-45	5	-1.96	9228660	4055	90.55	2300	2300	2255	2990	1610	2300	2275.87	3.42	1	2346	2322	2291	2267	2236	2307	2252	82	690	500	1610	5	1	16350563	369	4.47	0.43	12	0.02	505.00	5299.00	2870	20240115	-21.43	1920	20241210	17.45	2380	-5.25	20250108	2190	2.97	20250102	2845	-20.74	20240219	1920	17.45	20241210	0.93	N	021650	500	81 억	559541	N	N	N	N
21	20250122	130341	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	-20	5	-0.87	4254040	1859	41.51	2300	2300	2280	2990	1610	2300	2288.35	3.42	0	2346	2322	2291	2267	2236	2307	2252	82	690	500	1610	5	1	16350563	373	4.51	0.43	12	0.01	505.00	5299.00	2870	20240115	-20.56	1920	20241210	18.75	2380	-4.20	20250108	2190	4.11	20250102	2845	-19.86	20240219	1920	18.75	20241210	0.93	N	021650	500	81 억	559541	N	N	N	N
22	20250122	120340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	-5	5	-0.22	3599320	1572	35.10	2300	2300	2280	2990	1610	2300	2289.64	3.42	0	2346	2322	2291	2267	2236	2307	2252	82	690	500	1610	5	1	16350563	375	4.54	0.43	12	0.01	505.00	5299.00	2870	20240115	-20.03	1920	20241210	19.53	2380	-3.57	20250108	2190	4.79	20250102	2845	-19.33	20240219	1920	19.53	20241210	0.93	N	021650	500	81 억	559541	N	N	N	N
23	20250122	110340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	-5	5	-0.22	1627220	708	15.81	2300	2300	2295	2990	1610	2300	2298.33	3.42	0	2346	2322	2291	2267	2236	2307	2252	82	690	500	1610	5	1	16350563	375	4.54	0.43	12	0.00	505.00	5299.00	2870	20240115	-20.03	1920	20241210	19.53	2380	-3.57	20250108	2190	4.79	20250102	2845	-19.33	20240219	1920	19.53	20241210	0.93	N	021650	500	81 억	559541	N	N	N	N
24	20250122	100341	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	-5	5	-0.22	1074090	467	10.43	2300	2300	2295	2990	1610	2300	2299.98	3.42	0	2346	2322	2291	2267	2236	2307	2252	82	690	500	1610	5	1	16350563	375	4.54	0.43	12	0.00	505.00	5299.00	2870	20240115	-20.03	1920	20241210	19.53	2380	-3.57	20250108	2190	4.79	20250102	2845	-19.33	20240219	1920	19.53	20241210	0.93	N	021650	500	81 억	559541	N	N	N	N
25	20250122	090341	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	0	3	0.00	9200	4	0.09	2300	2300	2300	2990	1610	2300	2300.00	3.42	0	2346	2322	2291	2267	2236	2307	2252	82	690	500	1610	5	1	16350563	376	4.55	0.43	12	0.00	505.00	5299.00	2870	20240115	-19.86	1920	20241210	19.79	2380	-3.36	20250108	2190	5.02	20250102	2845	-19.16	20240219	1920	19.79	20241210	0.93	N	021650	500	81 억	559541	N	N	N	N
26	20250121	160339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	-15	5	-0.65	10264855	4478	58.15	2315	2315	2260	3005	1625	2315	2292.29	3.42	-82	2345	2330	2300	2285	2255	2337	2292	82	690	500	1620	5	1	16350563	376	4.55	0.43	12	0.03	505.00	5299.00	2890	20240112	-20.42	1920	20241210	19.79	2380	-3.36	20250108	2190	5.02	20250102	2845	-19.16	20240219	1920	19.79	20241210	0.93	N	021650	500	81 억	559625	N	N	N	N
27	20250121	150341	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	-10	5	-0.43	6686055	2922	37.94	2315	2315	2260	3005	1625	2315	2288.18	3.42	-95	2345	2330	2300	2285	2255	2337	2292	82	690	500	1620	5	1	16350563	377	4.56	0.43	12	0.02	505.00	5299.00	2890	20240112	-20.24	1920	20241210	20.05	2380	-3.15	20250108	2190	5.25	20250102	2845	-18.98	20240219	1920	20.05	20241210	0.93	N	021650	500	81 억	559625	N	N	N	N
28	20250121	140340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-5	5	-0.22	6658390	2910	37.79	2315	2315	2260	3005	1625	2315	2288.11	3.42	-95	2345	2330	2300	2285	2255	2337	2292	82	690	500	1620	5	1	16350563	378	4.57	0.44	12	0.02	505.00	5299.00	2890	20240112	-20.07	1920	20241210	20.31	2380	-2.94	20250108	2190	5.48	20250102	2845	-18.80	20240219	1920	20.31	20241210	0.93	N	021650	500	81 억	559625	N	N	N	N
29	20250121	130340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-5	5	-0.22	4945815	2159	28.04	2315	2315	2270	3005	1625	2315	2290.79	3.42	-95	2345	2330	2300	2285	2255	2337	2292	82	690	500	1620	5	1	16350563	378	4.57	0.44	12	0.01	505.00	5299.00	2890	20240112	-20.07	1920	20241210	20.31	2380	-2.94	20250108	2190	5.48	20250102	2845	-18.80	20240219	1920	20.31	20241210	0.93	N	021650	500	81 억	559625	N	N	N	N
30	20250121	120330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	-10	5	-0.43	4447720	1943	25.23	2315	2315	2270	3005	1625	2315	2289.10	3.42	-74	2345	2330	2300	2285	2255	2337	2292	82	690	500	1620	5	1	16350563	377	4.56	0.43	12	0.01	505.00	5299.00	2890	20240112	-20.24	1920	20241210	20.05	2380	-3.15	20250108	2190	5.25	20250102	2845	-18.98	20240219	1920	20.05	20241210	0.93	N	021650	500	81 억	559625	N	N	N	N
31	20250121	110327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	-30	5	-1.30	3333435	1454	18.88	2315	2315	2280	3005	1625	2315	2292.60	3.42	-43	2345	2330	2300	2285	2255	2337	2292	82	690	500	1620	5	1	16350563	374	4.52	0.43	12	0.01	505.00	5299.00	2890	20240112	-20.93	1920	20241210	19.01	2380	-3.99	20250108	2190	4.34	20250102	2845	-19.68	20240219	1920	19.01	20241210	0.93	N	021650	500	81 억	559625	N	N	N	N
32	20250121	100323	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-5	5	-0.22	2435470	1062	13.79	2315	2315	2280	3005	1625	2315	2293.29	3.42	-33	2345	2330	2300	2285	2255	2337	2292	82	690	500	1620	5	1	16350563	378	4.57	0.44	12	0.01	505.00	5299.00	2890	20240112	-20.07	1920	20241210	20.31	2380	-2.94	20250108	2190	5.48	20250102	2845	-18.80	20240219	1920	20.31	20241210	0.93	N	021650	500	81 억	559625	N	N	N	N
33	20250121	090340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	0	3	0.00	601900	260	3.38	2315	2315	2315	3005	1625	2315	2315.00	3.42	-39	2345	2330	2300	2285	2255	2337	2292	82	690	500	1620	5	1	16350563	379	4.58	0.44	12	0.00	505.00	5299.00	2890	20240112	-19.90	1920	20241210	20.57	2380	-2.73	20250108	2190	5.71	20250102	2845	-18.63	20240219	1920	20.57	20241210	0.93	N	021650	500	81 억	559625	N	N	N	N
34	20250120	160337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	0	3	0.00	17651315	7701	229.33	2305	2315	2270	3005	1625	2315	2292.08	3.42	-45	2335	2325	2310	2300	2285	2317	2292	82	690	500	1620	5	1	16350563	379	4.58	0.44	12	0.05	505.00	5299.00	2890	20240111	-19.90	1920	20241210	20.57	2380	-2.73	20250108	2190	5.71	20250102	2845	-18.63	20240219	1920	20.57	20241210	0.93	N	021650	500	81 억	559684	N	N	N	N
35	20250120	150340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-5	5	-0.22	15222670	6640	197.74	2305	2315	2270	3005	1625	2315	2292.57	3.42	35	2335	2325	2310	2300	2285	2317	2292	82	690	500	1620	5	1	16350563	378	4.57	0.44	12	0.04	505.00	5299.00	2890	20240111	-20.07	1920	20241210	20.31	2380	-2.94	20250108	2190	5.48	20250102	2845	-18.80	20240219	1920	20.31	20241210	0.93	N	021650	500	81 억	559684	N	N	N	N
36	20250120	140338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	-25	5	-1.08	12757820	5562	165.63	2305	2315	2270	3005	1625	2315	2293.75	3.42	35	2335	2325	2310	2300	2285	2317	2292	82	690	500	1620	5	1	16350563	374	4.53	0.43	12	0.03	505.00	5299.00	2890	20240111	-20.76	1920	20241210	19.27	2380	-3.78	20250108	2190	4.57	20250102	2845	-19.51	20240219	1920	19.27	20241210	0.93	N	021650	500	81 억	559684	N	N	N	N
37	20250120	130338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	-45	5	-1.94	12352860	5386	160.39	2305	2315	2270	3005	1625	2315	2293.51	3.42	35	2335	2325	2310	2300	2285	2317	2292	82	690	500	1620	5	1	16350563	371	4.50	0.43	12	0.03	505.00	5299.00	2890	20240111	-21.45	1920	20241210	18.23	2380	-4.62	20250108	2190	3.65	20250102	2845	-20.21	20240219	1920	18.23	20241210	0.93	N	021650	500	81 억	559684	N	N	N	N
38	20250120	120339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	0	3	0.00	3332730	1443	42.97	2305	2315	2290	3005	1625	2315	2309.58	3.42	-61	2335	2325	2310	2300	2285	2317	2292	82	690	500	1620	5	1	16350563	379	4.58	0.44	12	0.01	505.00	5299.00	2890	20240111	-19.90	1920	20241210	20.57	2380	-2.73	20250108	2190	5.71	20250102	2845	-18.63	20240219	1920	20.57	20241210	0.93	N	021650	500	81 억	559684	N	N	N	N
39	20250120	110339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	-20	5	-0.86	3272650	1417	42.20	2305	2315	2290	3005	1625	2315	2309.56	3.42	-61	2335	2325	2310	2300	2285	2317	2292	82	690	500	1620	5	1	16350563	375	4.54	0.43	12	0.01	505.00	5299.00	2890	20240111	-20.59	1920	20241210	19.53	2380	-3.57	20250108	2190	4.79	20250102	2845	-19.33	20240219	1920	19.53	20241210	0.93	N	021650	500	81 억	559684	N	N	N	N
40	20250120	100339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	0	3	0.00	2818395	1219	36.30	2305	2315	2290	3005	1625	2315	2312.05	3.42	-61	2335	2325	2310	2300	2285	2317	2292	82	690	500	1620	5	1	16350563	379	4.58	0.44	12	0.01	505.00	5299.00	2890	20240111	-19.90	1920	20241210	20.57	2380	-2.73	20250108	2190	5.71	20250102	2845	-18.63	20240219	1920	20.57	20241210	0.93	N	021650	500	81 억	559684	N	N	N	N
41	20250120	090339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	-10	5	-0.43	255855	111	3.31	2305	2305	2305	3005	1625	2315	2305.00	3.42	-61	2335	2325	2310	2300	2285	2317	2292	82	690	500	1620	5	1	16350563	377	4.56	0.43	12	0.00	505.00	5299.00	2890	20240111	-20.24	1920	20241210	20.05	2380	-3.15	20250108	2190	5.25	20250102	2845	-18.98	20240219	1920	20.05	20241210	0.93	N	021650	500	81 억	559684	N	N	N	N
42	20250117	160337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-10	5	-0.43	7735650	3358	157.87	2320	2320	2295	3020	1630	2325	2303.65	3.42	13	2388	2356	2328	2296	2268	2372	2312	82	695	500	1620	5	1	16350563	379	4.58	0.44	12	0.02	505.00	5299.00	2890	20240111	-19.90	1920	20241210	20.57	2380	-2.73	20250108	2190	5.71	20250102	2845	-18.63	20240219	1920	20.57	20241210	0.92	N	021650	500	81 억	559684	N	N	N	N
43	20250117	150338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	-25	5	-1.08	6254555	2718	127.79	2320	2320	2295	3020	1630	2325	2301.16	3.42	0	2388	2356	2328	2296	2268	2372	2312	82	695	500	1620	5	1	16350563	376	4.55	0.43	12	0.02	505.00	5299.00	2890	20240111	-20.42	1920	20241210	19.79	2380	-3.36	20250108	2190	5.02	20250102	2845	-19.16	20240219	1920	19.79	20241210	0.92	N	021650	500	81 억	559684	N	N	N	N
44	20250117	140338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-15	5	-0.65	1773615	770	36.20	2320	2320	2295	3020	1630	2325	2303.40	3.42	0	2388	2356	2328	2296	2268	2372	2312	82	695	500	1620	5	1	16350563	378	4.57	0.44	12	0.00	505.00	5299.00	2890	20240111	-20.07	1920	20241210	20.31	2380	-2.94	20250108	2190	5.48	20250102	2845	-18.80	20240219	1920	20.31	20241210	0.92	N	021650	500	81 억	559684	N	N	N	N
45	20250117	130338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-10	5	-0.43	1771305	769	36.15	2320	2320	2295	3020	1630	2325	2303.39	3.42	0	2388	2356	2328	2296	2268	2372	2312	82	695	500	1620	5	1	16350563	379	4.58	0.44	12	0.00	505.00	5299.00	2890	20240111	-19.90	1920	20241210	20.57	2380	-2.73	20250108	2190	5.71	20250102	2845	-18.63	20240219	1920	20.57	20241210	0.92	N	021650	500	81 억	559684	N	N	N	N
46	20250117	120338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-5	5	-0.22	734240	318	14.95	2320	2320	2300	3020	1630	2325	2308.93	3.42	0	2388	2356	2328	2296	2268	2372	2312	82	695	500	1620	5	1	16350563	379	4.59	0.44	12	0.00	505.00	5299.00	2890	20240111	-19.72	1920	20241210	20.83	2380	-2.52	20250108	2190	5.94	20250102	2845	-18.45	20240219	1920	20.83	20241210	0.92	N	021650	500	81 억	559684	N	N	N	N
47	20250117	110339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-5	5	-0.22	729600	316	14.86	2320	2320	2300	3020	1630	2325	2308.86	3.42	0	2388	2356	2328	2296	2268	2372	2312	82	695	500	1620	5	1	16350563	379	4.59	0.44	12	0.00	505.00	5299.00	2890	20240111	-19.72	1920	20241210	20.83	2380	-2.52	20250108	2190	5.94	20250102	2845	-18.45	20240219	1920	20.83	20241210	0.92	N	021650	500	81 억	559684	N	N	N	N
48	20250117	100339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-5	5	-0.22	720320	312	14.67	2320	2320	2300	3020	1630	2325	2308.72	3.42	0	2388	2356	2328	2296	2268	2372	2312	82	695	500	1620	5	1	16350563	379	4.59	0.44	12	0.00	505.00	5299.00	2890	20240111	-19.72	1920	20241210	20.83	2380	-2.52	20250108	2190	5.94	20250102	2845	-18.45	20240219	1920	20.83	20241210	0.92	N	021650	500	81 억	559684	N	N	N	N
49	20250117	090340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	3.42	0	2388	2356	2328	2296	2268	2372	2312	82	695	500	1620	5	1	16350563	380	4.60	0.44	12	0.00	505.00	5299.00	2890	20240111	-19.55	1920	20241210	21.09	2380	-2.31	20250108	2190	6.16	20250102	2845	-18.28	20240219	1920	21.09	20241210	0.92	N	021650	500	81 억	559684	N	N	N	N
50	20250116	160337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	25	2	1.09	4935320	2127	35.36	2300	2360	2300	2990	1610	2300	2320.80	3.42	-154	2386	2342	2316	2272	2246	2330	2260	82	690	500	1610	5	1	16350563	380	4.60	0.44	12	0.01	505.00	5299.00	2890	20240111	-19.55	1920	20241210	21.09	2380	-2.31	20250108	2190	6.16	20250102	2860	-18.71	20240116	1920	21.09	20241210	0.92	N	021650	500	81 억	559851	N	N	N	N
51	20250116	150322	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	25	2	1.09	4814420	2075	34.49	2300	2360	2300	2990	1610	2300	2320.69	3.42	-167	2386	2342	2316	2272	2246	2330	2260	82	690	500	1610	5	1	16350563	380	4.60	0.44	12	0.01	505.00	5299.00	2890	20240111	-19.55	1920	20241210	21.09	2380	-2.31	20250108	2190	6.16	20250102	2860	-18.71	20240116	1920	21.09	20241210	0.92	N	021650	500	81 억	559851	N	N	N	N
52	20250116	140339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	10	2	0.43	4765595	2054	34.14	2300	2360	2300	2990	1610	2300	2320.65	3.42	-167	2386	2342	2316	2272	2246	2330	2260	82	690	500	1610	5	1	16350563	378	4.57	0.44	12	0.01	505.00	5299.00	2890	20240111	-20.07	1920	20241210	20.31	2380	-2.94	20250108	2190	5.48	20250102	2860	-19.23	20240116	1920	20.31	20241210	0.92	N	021650	500	81 억	559851	N	N	N	N
53	20250116	130338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	0	3	0.00	3942720	1697	28.21	2300	2360	2300	2990	1610	2300	2324.04	3.42	-167	2386	2342	2316	2272	2246	2330	2260	82	690	500	1610	5	1	16350563	376	4.55	0.43	12	0.01	505.00	5299.00	2890	20240111	-20.42	1920	20241210	19.79	2380	-3.36	20250108	2190	5.02	20250102	2860	-19.58	20240116	1920	19.79	20241210	0.92	N	021650	500	81 억	559851	N	N	N	N
54	20250116	120338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	20	2	0.87	3342745	1438	23.90	2300	2360	2300	2990	1610	2300	2325.45	3.42	-154	2386	2342	2316	2272	2246	2330	2260	82	690	500	1610	5	1	16350563	379	4.59	0.44	12	0.01	505.00	5299.00	2890	20240111	-19.72	1920	20241210	20.83	2380	-2.52	20250108	2190	5.94	20250102	2860	-18.88	20240116	1920	20.83	20241210	0.92	N	021650	500	81 억	559851	N	N	N	N
55	20250116	110338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	35	2	1.52	3104845	1335	22.19	2300	2360	2300	2990	1610	2300	2326.71	3.42	-154	2386	2342	2316	2272	2246	2330	2260	82	690	500	1610	5	1	16350563	382	4.62	0.44	12	0.01	505.00	5299.00	2890	20240111	-19.20	1920	20241210	21.61	2380	-1.89	20250108	2190	6.62	20250102	2860	-18.36	20240116	1920	21.61	20241210	0.92	N	021650	500	81 억	559851	N	N	N	N
56	20250116	100338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	35	2	1.52	3018450	1298	21.58	2300	2360	2300	2990	1610	2300	2326.46	3.42	-154	2386	2342	2316	2272	2246	2330	2260	82	690	500	1610	5	1	16350563	382	4.62	0.44	12	0.01	505.00	5299.00	2890	20240111	-19.20	1920	20241210	21.61	2380	-1.89	20250108	2190	6.62	20250102	2860	-18.36	20240116	1920	21.61	20241210	0.92	N	021650	500	81 억	559851	N	N	N	N
57	20250116	090338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	25	2	1.09	1157000	503	8.36	2300	2325	2300	2990	1610	2300	2300.22	3.42	-26	2386	2342	2316	2272	2246	2330	2260	82	690	500	1610	5	1	16350563	380	4.60	0.44	12	0.00	505.00	5299.00	2890	20240111	-19.55	1920	20241210	21.09	2380	-2.31	20250108	2190	6.16	20250102	2860	-18.71	20240116	1920	21.09	20241210	0.92	N	021650	500	81 억	559851	N	N	N	N
58	20250115	160337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	-60	5	-2.54	13894025	6016	323.96	2360	2360	2290	3065	1655	2360	2309.51	3.42	16	2420	2390	2340	2310	2260	2405	2325	82	705	500	1650	5	1	16350563	376	4.55	0.43	12	0.04	505.00	5299.00	2900	20240108	-20.69	1920	20241210	19.79	2380	-3.36	20250108	2190	5.02	20250102	2870	-19.86	20240115	1920	19.79	20241210	0.89	N	021650	500	81 억	559851	N	N	N	N
59	20250115	150338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-45	5	-1.91	12353025	5346	287.88	2360	2360	2290	3065	1655	2360	2310.70	3.42	363	2420	2390	2340	2310	2260	2405	2325	82	705	500	1650	5	1	16350563	379	4.58	0.44	12	0.03	505.00	5299.00	2900	20240108	-20.17	1920	20241210	20.57	2380	-2.73	20250108	2190	5.71	20250102	2870	-19.34	20240115	1920	20.57	20241210	0.89	N	021650	500	81 억	559851	N	N	N	N
60	20250115	140339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-40	5	-1.69	6315635	2732	147.12	2360	2360	2290	3065	1655	2360	2311.73	3.42	363	2420	2390	2340	2310	2260	2405	2325	82	705	500	1650	5	1	16350563	379	4.59	0.44	12	0.02	505.00	5299.00	2900	20240108	-20.00	1920	20241210	20.83	2380	-2.52	20250108	2190	5.94	20250102	2870	-19.16	20240115	1920	20.83	20241210	0.89	N	021650	500	81 억	559851	N	N	N	N
61	20250115	130337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	-55	5	-2.33	4797365	2070	111.47	2360	2360	2290	3065	1655	2360	2317.57	3.42	3	2420	2390	2340	2310	2260	2405	2325	82	705	500	1650	5	1	16350563	377	4.56	0.43	12	0.01	505.00	5299.00	2900	20240108	-20.52	1920	20241210	20.05	2380	-3.15	20250108	2190	5.25	20250102	2870	-19.69	20240115	1920	20.05	20241210	0.89	N	021650	500	81 억	559851	N	N	N	N
62	20250115	120336	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	-55	5	-2.33	2492365	1070	57.62	2360	2360	2290	3065	1655	2360	2329.31	3.42	3	2420	2390	2340	2310	2260	2405	2325	82	705	500	1650	5	1	16350563	377	4.56	0.43	12	0.01	505.00	5299.00	2900	20240108	-20.52	1920	20241210	20.05	2380	-3.15	20250108	2190	5.25	20250102	2870	-19.69	20240115	1920	20.05	20241210	0.89	N	021650	500	81 억	559851	N	N	N	N
63	20250115	110338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-20	5	-0.85	2238815	960	51.70	2360	2360	2290	3065	1655	2360	2332.10	3.42	3	2420	2390	2340	2310	2260	2405	2325	82	705	500	1650	5	1	16350563	383	4.63	0.44	12	0.01	505.00	5299.00	2900	20240108	-19.31	1920	20241210	21.88	2380	-1.68	20250108	2190	6.85	20250102	2870	-18.47	20240115	1920	21.88	20241210	0.89	N	021650	500	81 억	559851	N	N	N	N
64	20250115	100337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-20	5	-0.85	1406475	601	32.36	2360	2360	2340	3065	1655	2360	2340.22	3.42	0	2420	2390	2340	2310	2260	2405	2325	82	705	500	1650	5	1	16350563	383	4.63	0.44	12	0.00	505.00	5299.00	2900	20240108	-19.31	1920	20241210	21.88	2380	-1.68	20250108	2190	6.85	20250102	2870	-18.47	20240115	1920	21.88	20241210	0.89	N	021650	500	81 억	559851	N	N	N	N
65	20250115	090338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	0	3	0.00	9440	4	0.22	2360	2360	2360	3065	1655	2360	2360.00	3.42	0	2420	2390	2340	2310	2260	2405	2325	82	705	500	1650	5	1	16350563	386	4.67	0.45	12	0.00	505.00	5299.00	2900	20240108	-18.62	1920	20241210	22.92	2380	-0.84	20250108	2190	7.76	20250102	2870	-17.77	20240115	1920	22.92	20241210	0.89	N	021650	500	81 억	559851	N	N	N	N
66	20250114	160335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	20	2	0.85	4324155	1857	20.01	2310	2370	2290	3040	1640	2340	2328.57	3.42	4	2410	2375	2345	2310	2280	2360	2295	82	700	500	1630	5	1	16350563	386	4.67	0.45	12	0.01	505.00	5299.00	2900	20240108	-18.62	1920	20241210	22.92	2380	-0.84	20250108	2190	7.76	20250102	2870	-17.77	20240115	1920	22.92	20241210	0.85	N	021650	500	81 억	559861	N	N	N	N
67	20250114	150336	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	25	2	1.07	2933585	1261	13.59	2310	2370	2290	3040	1640	2340	2326.40	3.42	2	2410	2375	2345	2310	2280	2360	2295	82	700	500	1630	5	1	16350563	387	4.68	0.45	12	0.01	505.00	5299.00	2900	20240108	-18.45	1920	20241210	23.18	2380	-0.63	20250108	2190	7.99	20250102	2870	-17.60	20240115	1920	23.18	20241210	0.85	N	021650	500	81 억	559861	N	N	N	N
68	20250114	140335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-10	5	-0.43	1825630	788	8.49	2310	2340	2290	3040	1640	2340	2316.79	3.42	-6	2410	2375	2345	2310	2280	2360	2295	82	700	500	1630	5	1	16350563	381	4.61	0.44	12	0.00	505.00	5299.00	2900	20240108	-19.66	1920	20241210	21.35	2380	-2.10	20250108	2190	6.39	20250102	2870	-18.82	20240115	1920	21.35	20241210	0.85	N	021650	500	81 억	559861	N	N	N	N
69	20250114	130336	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-10	5	-0.43	1825630	788	8.49	2310	2340	2290	3040	1640	2340	2316.79	3.42	-6	2410	2375	2345	2310	2280	2360	2295	82	700	500	1630	5	1	16350563	381	4.61	0.44	12	0.00	505.00	5299.00	2900	20240108	-19.66	1920	20241210	21.35	2380	-2.10	20250108	2190	6.39	20250102	2870	-18.82	20240115	1920	21.35	20241210	0.85	N	021650	500	81 억	559861	N	N	N	N
70	20250114	120334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-10	5	-0.43	1652365	713	7.68	2310	2340	2290	3040	1640	2340	2317.48	3.42	-6	2410	2375	2345	2310	2280	2360	2295	82	700	500	1630	5	1	16350563	381	4.61	0.44	12	0.00	505.00	5299.00	2900	20240108	-19.66	1920	20241210	21.35	2380	-2.10	20250108	2190	6.39	20250102	2870	-18.82	20240115	1920	21.35	20241210	0.85	N	021650	500	81 억	559861	N	N	N	N
71	20250114	110336	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-25	5	-1.07	1338325	578	6.23	2310	2340	2290	3040	1640	2340	2315.44	3.42	21	2410	2375	2345	2310	2280	2360	2295	82	700	500	1630	5	1	16350563	379	4.58	0.44	12	0.00	505.00	5299.00	2900	20240108	-20.17	1920	20241210	20.57	2380	-2.73	20250108	2190	5.71	20250102	2870	-19.34	20240115	1920	20.57	20241210	0.85	N	021650	500	81 억	559861	N	N	N	N
72	20250114	100335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	0	3	0.00	866165	373	4.02	2310	2340	2290	3040	1640	2340	2322.16	3.42	3	2410	2375	2345	2310	2280	2360	2295	82	700	500	1630	5	1	16350563	383	4.63	0.44	12	0.00	505.00	5299.00	2900	20240108	-19.31	1920	20241210	21.88	2380	-1.68	20250108	2190	6.85	20250102	2870	-18.47	20240115	1920	21.88	20241210	0.85	N	021650	500	81 억	559861	N	N	N	N
73	20250114	090334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-30	5	-1.28	46200	20	0.22	2310	2310	2310	3040	1640	2340	2310.00	3.42	0	2410	2375	2345	2310	2280	2360	2295	82	700	500	1630	5	1	16350563	378	4.57	0.44	12	0.00	505.00	5299.00	2900	20240108	-20.34	1920	20241210	20.31	2380	-2.94	20250108	2190	5.48	20250102	2870	-19.51	20240115	1920	20.31	20241210	0.85	N	021650	500	81 억	559861	N	N	N	N
74	20250113	160332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-40	5	-1.68	21619340	9282	92.39	2380	2380	2315	3090	1670	2380	2329.17	3.42	389	2426	2402	2356	2332	2286	2415	2345	82	710	500	1660	5	1	16350563	383	4.63	0.44	12	0.06	505.00	5299.00	2900	20240108	-19.31	1920	20241210	21.88	2380	0.00	20250108	2190	6.85	20250102	2870	-18.47	20240115	1920	21.88	20241210	0.83	N	021650	500	81 억	559486	N	N	N	N
75	20250113	150333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	-45	5	-1.89	18578165	7976	79.39	2380	2380	2320	3090	1670	2380	2329.26	3.42	1005	2426	2402	2356	2332	2286	2415	2345	82	710	500	1660	5	1	16350563	382	4.62	0.44	12	0.05	505.00	5299.00	2900	20240108	-19.48	1920	20241210	21.61	2380	0.00	20250108	2190	6.62	20250102	2870	-18.64	20240115	1920	21.61	20241210	0.83	N	021650	500	81 억	559486	N	N	N	N
76	20250113	140330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-50	5	-2.10	16948910	7274	72.40	2380	2380	2320	3090	1670	2380	2330.07	3.42	1014	2426	2402	2356	2332	2286	2415	2345	82	710	500	1660	5	1	16350563	381	4.61	0.44	12	0.04	505.00	5299.00	2900	20240108	-19.66	1920	20241210	21.35	2380	0.00	20250108	2190	6.39	20250102	2870	-18.82	20240115	1920	21.35	20241210	0.83	N	021650	500	81 억	559486	N	N	N	N
77	20250113	130327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-30	5	-1.26	5882130	2515	25.03	2380	2380	2320	3090	1670	2380	2338.82	3.42	32	2426	2402	2356	2332	2286	2415	2345	82	710	500	1660	5	1	16350563	384	4.65	0.44	12	0.02	505.00	5299.00	2900	20240108	-18.97	1920	20241210	22.40	2380	0.00	20250108	2190	7.31	20250102	2870	-18.12	20240115	1920	22.40	20241210	0.83	N	021650	500	81 억	559486	N	N	N	N
78	20250113	120328	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-30	5	-1.26	5697205	2436	24.25	2380	2380	2320	3090	1670	2380	2338.75	3.42	43	2426	2402	2356	2332	2286	2415	2345	82	710	500	1660	5	1	16350563	384	4.65	0.44	12	0.01	505.00	5299.00	2900	20240108	-18.97	1920	20241210	22.40	2380	0.00	20250108	2190	7.31	20250102	2870	-18.12	20240115	1920	22.40	20241210	0.83	N	021650	500	81 억	559486	N	N	N	N
79	20250113	110329	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-25	5	-1.05	5664480	2422	24.11	2380	2380	2320	3090	1670	2380	2338.76	3.42	44	2426	2402	2356	2332	2286	2415	2345	82	710	500	1660	5	1	16350563	385	4.66	0.44	12	0.01	505.00	5299.00	2900	20240108	-18.79	1920	20241210	22.66	2380	0.00	20250108	2190	7.53	20250102	2870	-17.94	20240115	1920	22.66	20241210	0.83	N	021650	500	81 억	559486	N	N	N	N
80	20250113	100328	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-25	5	-1.05	5650375	2416	24.05	2380	2380	2320	3090	1670	2380	2338.73	3.42	44	2426	2402	2356	2332	2286	2415	2345	82	710	500	1660	5	1	16350563	385	4.66	0.44	12	0.01	505.00	5299.00	2900	20240108	-18.79	1920	20241210	22.66	2380	0.00	20250108	2190	7.53	20250102	2870	-17.94	20240115	1920	22.66	20241210	0.83	N	021650	500	81 억	559486	N	N	N	N
81	20250113	090332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	0	3	0.00	197540	83	0.83	2380	2380	2380	3090	1670	2380	2380.00	3.42	0	2426	2402	2356	2332	2286	2415	2345	82	710	500	1660	5	1	16350563	389	4.71	0.45	12	0.00	505.00	5299.00	2900	20240108	-17.93	1920	20241210	23.96	2380	0.00	20250108	2190	8.68	20250102	2870	-17.07	20240115	1920	23.96	20241210	0.83	N	021650	500	81 억	559486	N	N	N	N
82	20250110	160327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	10	2	0.42	23572200	10047	207.84	2370	2380	2310	3080	1660	2370	2346.19	3.42	-20	2406	2387	2356	2337	2306	2372	2322	82	710	500	1650	5	1	16350563	389	4.71	0.45	12	0.06	505.00	5299.00	2900	20240108	-17.93	1920	20241210	23.96	2380	0.00	20250108	2190	8.68	20250102	2890	-17.65	20240111	1920	23.96	20241210	0.80	N	021650	500	81 억	559495	N	N	N	N
83	20250110	150328	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	10	2	0.42	23184260	9884	204.47	2370	2380	2310	3080	1660	2370	2345.64	3.42	-33	2406	2387	2356	2337	2306	2372	2322	82	710	500	1650	5	1	16350563	389	4.71	0.45	12	0.06	505.00	5299.00	2900	20240108	-17.93	1920	20241210	23.96	2380	0.00	20250108	2190	8.68	20250102	2890	-17.65	20240111	1920	23.96	20241210	0.80	N	021650	500	81 억	559495	N	N	N	N
84	20250110	140327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-30	5	-1.27	9517130	4069	84.17	2370	2370	2310	3080	1660	2370	2338.94	3.42	5	2406	2387	2356	2337	2306	2372	2322	82	710	500	1650	5	1	16350563	383	4.63	0.44	12	0.02	505.00	5299.00	2900	20240108	-19.31	1920	20241210	21.88	2380	-1.68	20250108	2190	6.85	20250102	2890	-19.03	20240111	1920	21.88	20241210	0.80	N	021650	500	81 억	559495	N	N	N	N
85	20250110	130327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-40	5	-1.69	7095095	3033	62.74	2370	2370	2310	3080	1660	2370	2339.30	3.42	64	2406	2387	2356	2337	2306	2372	2322	82	710	500	1650	5	1	16350563	381	4.61	0.44	12	0.02	505.00	5299.00	2900	20240108	-19.66	1920	20241210	21.35	2380	-2.10	20250108	2190	6.39	20250102	2890	-19.38	20240111	1920	21.35	20241210	0.80	N	021650	500	81 억	559495	N	N	N	N
86	20250110	120328	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	-10	5	-0.42	2627525	1116	23.09	2370	2370	2340	3080	1660	2370	2354.41	3.42	-3	2406	2387	2356	2337	2306	2372	2322	82	710	500	1650	5	1	16350563	386	4.67	0.45	12	0.01	505.00	5299.00	2900	20240108	-18.62	1920	20241210	22.92	2380	-0.84	20250108	2190	7.76	20250102	2890	-18.34	20240111	1920	22.92	20241210	0.80	N	021650	500	81 억	559495	N	N	N	N
87	20250110	110327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	-10	5	-0.42	2561575	1088	22.51	2370	2370	2340	3080	1660	2370	2354.39	3.42	-1	2406	2387	2356	2337	2306	2372	2322	82	710	500	1650	5	1	16350563	386	4.67	0.45	12	0.01	505.00	5299.00	2900	20240108	-18.62	1920	20241210	22.92	2380	-0.84	20250108	2190	7.76	20250102	2890	-18.34	20240111	1920	22.92	20241210	0.80	N	021650	500	81 억	559495	N	N	N	N
88	20250110	100326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-25	5	-1.05	1324935	564	11.67	2370	2370	2340	3080	1660	2370	2349.18	3.42	-1	2406	2387	2356	2337	2306	2372	2322	82	710	500	1650	5	1	16350563	383	4.64	0.44	12	0.00	505.00	5299.00	2900	20240108	-19.14	1920	20241210	22.14	2380	-1.47	20250108	2190	7.08	20250102	2890	-18.86	20240111	1920	22.14	20241210	0.80	N	021650	500	81 억	559495	N	N	N	N
89	20250110	090328	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	0	3	0.00	237000	100	2.07	2370	2370	2370	3080	1660	2370	2370.00	3.42	0	2406	2387	2356	2337	2306	2372	2322	82	710	500	1650	5	1	16350563	388	4.69	0.45	12	0.00	505.00	5299.00	2900	20240108	-18.28	1920	20241210	23.44	2380	-0.42	20250108	2190	8.22	20250102	2890	-17.99	20240111	1920	23.44	20241210	0.80	N	021650	500	81 억	559495	N	N	N	N
90	20250109	160326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	0	3	0.00	11356200	4834	43.80	2375	2375	2325	3080	1660	2370	2349.23	3.42	-134	2450	2410	2340	2300	2230	2430	2320	82	710	500	1650	5	1	16350563	388	4.69	0.45	12	0.03	505.00	5299.00	2900	20240108	-18.28	1920	20241210	23.44	2380	-0.42	20250108	2190	8.22	20250102	2890	-17.99	20240111	1920	23.44	20241210	0.74	N	021650	500	81 억	559643	N	N	N	N
91	20250109	150327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	0	3	0.00	10956545	4665	42.27	2375	2375	2325	3080	1660	2370	2348.67	3.42	-141	2450	2410	2340	2300	2230	2430	2320	82	710	500	1650	5	1	16350563	388	4.69	0.45	12	0.03	505.00	5299.00	2900	20240108	-18.28	1920	20241210	23.44	2380	-0.42	20250108	2190	8.22	20250102	2890	-17.99	20240111	1920	23.44	20241210	0.74	N	021650	500	81 억	559643	N	N	N	N
92	20250109	140327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	0	3	0.00	10825070	4609	41.76	2375	2375	2325	3080	1660	2370	2348.68	3.42	-141	2450	2410	2340	2300	2230	2430	2320	82	710	500	1650	5	1	16350563	388	4.69	0.45	12	0.03	505.00	5299.00	2900	20240108	-18.28	1920	20241210	23.44	2380	-0.42	20250108	2190	8.22	20250102	2890	-17.99	20240111	1920	23.44	20241210	0.74	N	021650	500	81 억	559643	N	N	N	N
93	20250109	130326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	-10	5	-0.42	9943785	4234	38.36	2375	2375	2325	3080	1660	2370	2348.56	3.42	-139	2450	2410	2340	2300	2230	2430	2320	82	710	500	1650	5	1	16350563	386	4.67	0.45	12	0.03	505.00	5299.00	2900	20240108	-18.62	1920	20241210	22.92	2380	-0.84	20250108	2190	7.76	20250102	2890	-18.34	20240111	1920	22.92	20241210	0.74	N	021650	500	81 억	559643	N	N	N	N
94	20250109	120327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-45	5	-1.90	6514075	2779	25.18	2375	2375	2325	3080	1660	2370	2344.04	3.42	-98	2450	2410	2340	2300	2230	2430	2320	82	710	500	1650	5	1	16350563	380	4.60	0.44	12	0.02	505.00	5299.00	2900	20240108	-19.83	1920	20241210	21.09	2380	-2.31	20250108	2190	6.16	20250102	2890	-19.55	20240111	1920	21.09	20241210	0.74	N	021650	500	81 억	559643	N	N	N	N
95	20250109	110326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-15	5	-0.63	1394765	590	5.35	2375	2375	2330	3080	1660	2370	2364.01	3.42	-54	2450	2410	2340	2300	2230	2430	2320	82	710	500	1650	5	1	16350563	385	4.66	0.44	12	0.00	505.00	5299.00	2900	20240108	-18.79	1920	20241210	22.66	2380	-1.05	20250108	2190	7.53	20250102	2890	-18.51	20240111	1920	22.66	20241210	0.74	N	021650	500	81 억	559643	N	N	N	N
96	20250109	100325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	-10	5	-0.42	915105	386	3.50	2375	2375	2355	3080	1660	2370	2370.74	3.42	-48	2450	2410	2340	2300	2230	2430	2320	82	710	500	1650	5	1	16350563	386	4.67	0.45	12	0.00	505.00	5299.00	2900	20240108	-18.62	1920	20241210	22.92	2380	-0.84	20250108	2190	7.76	20250102	2890	-18.34	20240111	1920	22.92	20241210	0.74	N	021650	500	81 억	559643	N	N	N	N
97	20250109	090328	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	5	2	0.21	593750	250	2.27	2375	2375	2375	3080	1660	2370	2375.00	3.42	0	2450	2410	2340	2300	2230	2430	2320	82	710	500	1650	5	1	16350563	388	4.70	0.45	12	0.00	505.00	5299.00	2900	20240108	-18.10	1920	20241210	23.70	2380	-0.21	20250108	2190	8.45	20250102	2890	-17.82	20240111	1920	23.70	20241210	0.74	N	021650	500	81 억	559643	N	N	N	N
98	20250108	160323	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	60	2	2.60	25853580	11037	84.14	2345	2380	2270	3000	1620	2310	2342.45	3.42	-184	2366	2337	2311	2282	2256	2352	2297	82	690	500	1610	5	1	16350563	388	4.69	0.45	12	0.07	505.00	5299.00	2900	20240108	-18.28	1920	20241210	23.44	2380	-0.42	20250108	2190	8.22	20250102	2900	-18.28	20240108	1920	23.44	20241210	0.68	N	021650	500	81 억	559831	N	N	N	N
99	20250108	150325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	55	2	2.38	19980975	8550	65.18	2345	2380	2270	3000	1620	2310	2336.96	3.42	27	2366	2337	2311	2282	2256	2352	2297	82	690	500	1610	5	1	16350563	387	4.68	0.45	12	0.05	505.00	5299.00	2900	20240108	-18.45	1920	20241210	23.18	2380	-0.63	20250108	2190	7.99	20250102	2900	-18.45	20240108	1920	23.18	20241210	0.68	N	021650	500	81 억	559831	N	N	N	N
100	20250108	140327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	40	2	1.73	15151455	6484	49.43	2345	2380	2270	3000	1620	2310	2336.75	3.42	491	2366	2337	2311	2282	2256	2352	2297	82	690	500	1610	5	1	16350563	384	4.65	0.44	12	0.04	505.00	5299.00	2900	20240108	-18.97	1920	20241210	22.40	2380	-1.26	20250108	2190	7.31	20250102	2900	-18.97	20240108	1920	22.40	20241210	0.68	N	021650	500	81 억	559831	N	N	N	N
101	20250108	130327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	55	2	2.38	13666120	5849	44.59	2345	2380	2270	3000	1620	2310	2336.49	3.42	-23	2366	2337	2311	2282	2256	2352	2297	82	690	500	1610	5	1	16350563	387	4.68	0.45	12	0.04	505.00	5299.00	2900	20240108	-18.45	1920	20241210	23.18	2380	-0.63	20250108	2190	7.99	20250102	2900	-18.45	20240108	1920	23.18	20241210	0.68	N	021650	500	81 억	559831	N	N	N	N
102	20250108	120324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	70	2	3.03	13348530	5713	43.55	2345	2380	2270	3000	1620	2310	2336.52	3.42	-23	2366	2337	2311	2282	2256	2352	2297	82	690	500	1610	5	1	16350563	389	4.71	0.45	12	0.03	505.00	5299.00	2900	20240108	-17.93	1920	20241210	23.96	2380	0.00	20250108	2190	8.68	20250102	2900	-17.93	20240108	1920	23.96	20241210	0.68	N	021650	500	81 억	559831	N	N	N	N
103	20250108	110323	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	40	2	1.73	2909555	1254	9.56	2345	2350	2270	3000	1620	2310	2320.22	3.42	-68	2366	2337	2311	2282	2256	2352	2297	82	690	500	1610	5	1	16350563	384	4.65	0.44	12	0.01	505.00	5299.00	2900	20240108	-18.97	1920	20241210	22.40	2350	0.00	20250108	2190	7.31	20250102	2900	-18.97	20240108	1920	22.40	20241210	0.68	N	021650	500	81 억	559831	N	N	N	N
104	20250108	100325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	20	2	0.87	1353500	586	4.47	2345	2345	2270	3000	1620	2310	2309.73	3.42	-68	2366	2337	2311	2282	2256	2352	2297	82	690	500	1610	5	1	16350563	381	4.61	0.44	12	0.00	505.00	5299.00	2900	20240108	-19.66	1920	20241210	21.35	2345	-0.64	20250108	2190	6.39	20250102	2900	-19.66	20240108	1920	21.35	20241210	0.68	N	021650	500	81 억	559831	N	N	N	N
105	20250108	090327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	15	2	0.65	928530	403	3.07	2345	2345	2270	3000	1620	2310	2304.04	3.42	-39	2366	2337	2311	2282	2256	2352	2297	82	690	500	1610	5	1	16350563	380	4.60	0.44	12	0.00	505.00	5299.00	2900	20240108	-19.83	1920	20241210	21.09	2345	-0.85	20250108	2190	6.16	20250102	2900	-19.83	20240108	1920	21.09	20241210	0.68	N	021650	500	81 억	559831	N	N	N	N
106	20250107	160322	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	15	2	0.65	30145450	13118	85.19	2300	2340	2285	2980	1610	2295	2298.02	3.42	62	2351	2322	2296	2267	2241	2310	2255	82	685	500	1600	5	1	16350563	378	4.57	0.44	12	0.08	505.00	5299.00	2900	20240108	-20.34	1920	20241210	20.31	2340	-1.28	20250107	2190	5.48	20250102	2900	-20.34	20240108	1920	20.31	20241210	0.64	N	021650	500	81 억	559782	N	N	N	N
107	20250107	150324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	0	3	0.00	27143935	11817	76.74	2300	2340	2285	2980	1610	2295	2297.02	3.42	30	2351	2322	2296	2267	2241	2310	2255	82	685	500	1600	5	1	16350563	375	4.54	0.43	12	0.07	505.00	5299.00	2900	20240108	-20.86	1920	20241210	19.53	2340	-1.92	20250107	2190	4.79	20250102	2900	-20.86	20240108	1920	19.53	20241210	0.64	N	021650	500	81 억	559782	N	N	N	N
108	20250107	140323	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	5	2	0.22	22400895	9757	63.37	2300	2340	2285	2980	1610	2295	2295.88	3.42	15	2351	2322	2296	2267	2241	2310	2255	82	685	500	1600	5	1	16350563	376	4.55	0.43	12	0.06	505.00	5299.00	2900	20240108	-20.69	1920	20241210	19.79	2340	-1.71	20250107	2190	5.02	20250102	2900	-20.69	20240108	1920	19.79	20241210	0.64	N	021650	500	81 억	559782	N	N	N	N
109	20250107	130323	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	0	3	0.00	9530645	4144	26.91	2300	2340	2295	2980	1610	2295	2299.87	3.42	-14	2351	2322	2296	2267	2241	2310	2255	82	685	500	1600	5	1	16350563	375	4.54	0.43	12	0.03	505.00	5299.00	2900	20240108	-20.86	1920	20241210	19.53	2340	-1.92	20250107	2190	4.79	20250102	2900	-20.86	20240108	1920	19.53	20241210	0.64	N	021650	500	81 억	559782	N	N	N	N
110	20250107	120324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	10	2	0.44	9521465	4140	26.89	2300	2340	2295	2980	1610	2295	2299.87	3.42	-14	2351	2322	2296	2267	2241	2310	2255	82	685	500	1600	5	1	16350563	377	4.56	0.43	12	0.03	505.00	5299.00	2900	20240108	-20.52	1920	20241210	20.05	2340	-1.50	20250107	2190	5.25	20250102	2900	-20.52	20240108	1920	20.05	20241210	0.64	N	021650	500	81 억	559782	N	N	N	N
111	20250107	110321	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	15	2	0.65	6494505	2824	18.34	2300	2340	2295	2980	1610	2295	2299.75	3.42	-14	2351	2322	2296	2267	2241	2310	2255	82	685	500	1600	5	1	16350563	378	4.57	0.44	12	0.02	505.00	5299.00	2900	20240108	-20.34	1920	20241210	20.31	2340	-1.28	20250107	2190	5.48	20250102	2900	-20.34	20240108	1920	20.31	20241210	0.64	N	021650	500	81 억	559782	N	N	N	N
112	20250107	100326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	5	2	0.22	1833505	798	5.18	2300	2340	2295	2980	1610	2295	2297.63	3.42	-18	2351	2322	2296	2267	2241	2310	2255	82	685	500	1600	5	1	16350563	376	4.55	0.43	12	0.00	505.00	5299.00	2900	20240108	-20.69	1920	20241210	19.79	2340	-1.71	20250107	2190	5.02	20250102	2900	-20.69	20240108	1920	19.79	20241210	0.64	N	021650	500	81 억	559782	N	N	N	N
113	20250107	090323	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	35	2	1.53	867255	377	2.45	2300	2340	2300	2980	1610	2295	2300.41	3.42	-25	2351	2322	2296	2267	2241	2310	2255	82	685	500	1600	5	1	16350563	381	4.61	0.44	12	0.00	505.00	5299.00	2900	20240108	-19.66	1920	20241210	21.35	2340	-0.43	20250107	2190	6.39	20250102	2900	-19.66	20240108	1920	21.35	20241210	0.64	N	021650	500	81 억	559782	N	N	N	N
114	20250106	160318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	0	3	0.00	35269820	15397	141.54	2310	2325	2270	2980	1610	2295	2290.69	3.42	94	2365	2330	2280	2245	2195	2347	2262	82	685	500	1600	5	1	16350563	375	4.54	0.43	12	0.09	505.00	5299.00	2900	20240108	-20.86	1920	20241210	19.53	2325	-1.29	20250106	2190	4.79	20250102	2900	-20.86	20240108	1920	19.53	20241210	0.57	N	021650	500	81 억	559701	N	N	N	N
115	20250106	150321	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	15	2	0.65	30961715	13523	124.32	2310	2325	2270	2980	1610	2295	2289.56	3.42	179	2365	2330	2280	2245	2195	2347	2262	82	685	500	1600	5	1	16350563	378	4.57	0.44	12	0.08	505.00	5299.00	2900	20240108	-20.34	1920	20241210	20.31	2325	-0.65	20250106	2190	5.48	20250102	2900	-20.34	20240108	1920	20.31	20241210	0.57	N	021650	500	81 억	559701	N	N	N	N
116	20250106	140320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	0	3	0.00	30754810	13433	123.49	2310	2325	2270	2980	1610	2295	2289.50	3.42	136	2365	2330	2280	2245	2195	2347	2262	82	685	500	1600	5	1	16350563	375	4.54	0.43	12	0.08	505.00	5299.00	2900	20240108	-20.86	1920	20241210	19.53	2325	-1.29	20250106	2190	4.79	20250102	2900	-20.86	20240108	1920	19.53	20241210	0.57	N	021650	500	81 억	559701	N	N	N	N
117	20250106	130318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	15	2	0.65	27800160	12156	111.75	2310	2315	2270	2980	1610	2295	2286.95	3.42	104	2365	2330	2280	2245	2195	2347	2262	82	685	500	1600	5	1	16350563	378	4.57	0.44	12	0.07	505.00	5299.00	2900	20240108	-20.34	1920	20241210	20.31	2315	0.00	20250103	2190	5.48	20250102	2900	-20.34	20240108	1920	20.31	20241210	0.57	N	021650	500	81 억	559701	N	N	N	N
118	20250106	120317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	15	2	0.65	24677755	10794	99.23	2310	2310	2270	2980	1610	2295	2286.25	3.42	74	2365	2330	2280	2245	2195	2347	2262	82	685	500	1600	5	1	16350563	378	4.57	0.44	12	0.07	505.00	5299.00	2900	20240108	-20.34	1920	20241210	20.31	2315	-0.22	20250103	2190	5.48	20250102	2900	-20.34	20240108	1920	20.31	20241210	0.57	N	021650	500	81 억	559701	N	N	N	N
119	20250106	110319	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	10	2	0.44	23598785	10325	94.92	2310	2310	2270	2980	1610	2295	2285.60	3.42	91	2365	2330	2280	2245	2195	2347	2262	82	685	500	1600	5	1	16350563	377	4.56	0.43	12	0.06	505.00	5299.00	2900	20240108	-20.52	1920	20241210	20.05	2315	-0.43	20250103	2190	5.25	20250102	2900	-20.52	20240108	1920	20.05	20241210	0.57	N	021650	500	81 억	559701	N	N	N	N
120	20250106	100317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2275	-20	5	-0.87	4425945	1931	17.75	2310	2310	2275	2980	1610	2295	2292.05	3.42	-138	2365	2330	2280	2245	2195	2347	2262	82	685	500	1600	5	1	16350563	372	4.50	0.43	12	0.01	505.00	5299.00	2900	20240108	-21.55	1920	20241210	18.49	2315	-1.73	20250103	2190	3.88	20250102	2900	-21.55	20240108	1920	18.49	20241210	0.57	N	021650	500	81 억	559701	N	N	N	N
121	20250106	090315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	15	2	0.65	910140	394	3.62	2310	2310	2310	2980	1610	2295	2310.00	3.42	-59	2365	2330	2280	2245	2195	2347	2262	82	685	500	1600	5	1	16350563	378	4.57	0.44	12	0.00	505.00	5299.00	2900	20240108	-20.34	1920	20241210	20.31	2315	-0.22	20250103	2190	5.48	20250102	2900	-20.34	20240108	1920	20.31	20241210	0.57	N	021650	500	81 억	559701	N	N	N	N
122	20250103	160316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	40	2	1.77	24708560	10878	46.79	2255	2315	2230	2930	1580	2255	2271.42	3.42	-55	2298	2276	2233	2211	2168	2287	2222	82	675	500	1570	5	1	16350563	375	4.54	0.43	12	0.07	505.00	5299.00	2900	20240108	-20.86	1920	20241210	19.53	2315	-0.86	20250103	2190	4.79	20250102	2900	-20.86	20240108	1920	19.53	20241210	0.54	N	021650	500	81 억	559769	N	N	N	N
123	20250103	150317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	45	2	2.00	23293815	10262	44.14	2255	2315	2230	2930	1580	2255	2269.91	3.42	-68	2298	2276	2233	2211	2168	2287	2222	82	675	500	1570	5	1	16350563	376	4.55	0.43	12	0.06	505.00	5299.00	2900	20240108	-20.69	1920	20241210	19.79	2315	-0.65	20250103	2190	5.02	20250102	2900	-20.69	20240108	1920	19.79	20241210	0.54	N	021650	500	81 억	559769	N	N	N	N
124	20250103	140316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	40	2	1.77	21897025	9653	41.52	2255	2315	2230	2930	1580	2255	2268.42	3.42	-58	2298	2276	2233	2211	2168	2287	2222	82	675	500	1570	5	1	16350563	375	4.54	0.43	12	0.06	505.00	5299.00	2900	20240108	-20.86	1920	20241210	19.53	2315	-0.86	20250103	2190	4.79	20250102	2900	-20.86	20240108	1920	19.53	20241210	0.54	N	021650	500	81 억	559769	N	N	N	N
125	20250103	130316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	25	2	1.11	19933540	8792	37.82	2255	2315	2230	2930	1580	2255	2267.24	3.42	-66	2298	2276	2233	2211	2168	2287	2222	82	675	500	1570	5	1	16350563	373	4.51	0.43	12	0.05	505.00	5299.00	2900	20240108	-21.38	1920	20241210	18.75	2315	-1.51	20250103	2190	4.11	20250102	2900	-21.38	20240108	1920	18.75	20241210	0.54	N	021650	500	81 억	559769	N	N	N	N
126	20250103	120316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	15	2	0.67	10461190	4635	19.94	2255	2315	2230	2930	1580	2255	2257.00	3.42	13	2298	2276	2233	2211	2168	2287	2222	82	675	500	1570	5	1	16350563	371	4.50	0.43	12	0.03	505.00	5299.00	2900	20240108	-21.72	1920	20241210	18.23	2315	-1.94	20250103	2190	3.65	20250102	2900	-21.72	20240108	1920	18.23	20241210	0.54	N	021650	500	81 억	559769	N	N	N	N
127	20250103	110317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	35	2	1.55	6236775	2748	11.82	2255	2315	2255	2930	1580	2255	2269.57	3.42	-56	2298	2276	2233	2211	2168	2287	2222	82	675	500	1570	5	1	16350563	374	4.53	0.43	12	0.02	505.00	5299.00	2900	20240108	-21.03	1920	20241210	19.27	2315	-1.08	20250103	2190	4.57	20250102	2900	-21.03	20240108	1920	19.27	20241210	0.54	N	021650	500	81 억	559769	N	N	N	N
128	20250103	100315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	50	2	2.22	6136015	2704	11.63	2255	2315	2255	2930	1580	2255	2269.24	3.42	-44	2298	2276	2233	2211	2168	2287	2222	82	675	500	1570	5	1	16350563	377	4.56	0.43	12	0.02	505.00	5299.00	2900	20240108	-20.52	1920	20241210	20.05	2315	-0.43	20250103	2190	5.25	20250102	2900	-20.52	20240108	1920	20.05	20241210	0.54	N	021650	500	81 억	559769	N	N	N	N
129	20250103	090317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	3.42	0	2298	2276	2233	2211	2168	2287	2222	82	675	500	1570	5	1	16350563	369	4.47	0.43	12	0.00	505.00	5299.00	2900	20240108	-22.24	1920	20241210	17.45	2255	0.00	20250102	2190	2.97	20250102	2900	-22.24	20240108	1920	17.45	20241210	0.54	N	021650	500	81 억	559769	N	N	N	N
130	20250102	160315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	0	3	0.00	51591645	23249	219.70	2250	2255	2190	2930	1580	2255	2218.30	3.43	-374	2278	2266	2248	2236	2218	2257	2227	82	675	500	1570	5	1	16350563	369	4.47	0.43	12	0.14	505.00	5299.00	2910	20231221	-22.51	1920	20241210	17.45	2255	0.00	20250102	2190	2.97	20250102	2900	-22.24	20240108	1920	17.45	20241210	0.58	N	021650	500	81 억	560156	N	N	N	N
131	20250102	150316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	-25	5	-1.11	44771615	20221	191.09	2250	2250	2190	2930	1580	2255	2214.11	3.43	-211	2278	2266	2248	2236	2218	2257	2227	82	675	500	1570	5	1	16350563	365	4.42	0.42	12	0.12	505.00	5299.00	2910	20231221	-23.37	1920	20241210	16.15	2250	-0.89	20250102	2190	1.83	20250102	2900	-23.10	20240108	1920	16.15	20241210	0.58	N	021650	500	81 억	560156	N	N	N	N
132	20250102	140314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2235	-20	5	-0.89	41629430	18815	177.80	2250	2250	2190	2930	1580	2255	2212.57	3.43	-191	2278	2266	2248	2236	2218	2257	2227	82	675	500	1570	5	1	16350563	365	4.43	0.42	12	0.12	505.00	5299.00	2910	20231221	-23.20	1920	20241210	16.41	2250	-0.67	20250102	2190	2.05	20250102	2900	-22.93	20240108	1920	16.41	20241210	0.58	N	021650	500	81 억	560156	N	N	N	N
133	20250102	130314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2235	-20	5	-0.89	40100690	18131	171.34	2250	2250	2190	2930	1580	2255	2211.72	3.43	-194	2278	2266	2248	2236	2218	2257	2227	82	675	500	1570	5	1	16350563	365	4.43	0.42	12	0.11	505.00	5299.00	2910	20231221	-23.20	1920	20241210	16.41	2250	-0.67	20250102	2190	2.05	20250102	2900	-22.93	20240108	1920	16.41	20241210	0.58	N	021650	500	81 억	560156	N	N	N	N
134	20250102	120315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2220	-35	5	-1.55	37148075	16801	158.77	2250	2250	2190	2930	1580	2255	2211.06	3.43	-193	2278	2266	2248	2236	2218	2257	2227	82	675	500	1570	5	1	16350563	363	4.40	0.42	12	0.10	505.00	5299.00	2910	20231221	-23.71	1920	20241210	15.62	2250	-1.33	20250102	2190	1.37	20250102	2900	-23.45	20240108	1920	15.62	20241210	0.58	N	021650	500	81 억	560156	N	N	N	N
135	20250102	110307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	-25	5	-1.11	32148170	14558	137.57	2250	2250	2190	2930	1580	2255	2208.28	3.43	-347	2278	2266	2248	2236	2218	2257	2227	82	675	500	1570	5	1	16350563	365	4.42	0.42	12	0.09	505.00	5299.00	2910	20231221	-23.37	1920	20241210	16.15	2250	-0.89	20250102	2190	1.83	20250102	2900	-23.10	20240108	1920	16.15	20241210	0.58	N	021650	500	81 억	560156	N	N	N	N
136	20250102	100313	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	-25	5	-1.11	587500	262	2.48	2250	2250	2230	2930	1580	2255	2242.37	3.43	-73	2278	2266	2248	2236	2218	2257	2227	82	675	500	1570	5	1	16350563	365	4.42	0.42	12	0.00	505.00	5299.00	2910	20231221	-23.37	1920	20241210	16.15	2250	-0.89	20250102	2230	0.00	20250102	2900	-23.10	20240108	1920	16.15	20241210	0.58	N	021650	500	81 억	560156	N	N	N	N
137	20250102	090312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	3.43	0	2278	2266	2248	2236	2218	2257	2227	82	675	500	1570	5	1	16350563	369	4.47	0.43	12	0.00	505.00	5299.00	2910	20231221	-22.51	1920	20241210	17.45	0	0.00	0	0	0.00	0	2900	-22.24	20240108	1920	17.45	20241210	0.58	N	021650	500	81 억	560156	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History