KissMeData/058450/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1999	-16	5	-0.79	6079042	3022	36.62	2015	2045	1964	2615	1415	2015	2011.60	3.56	-477	2071	2042	2011	1982	1951	2057	1997	74	600	500	1200	1	1	14793621	296	-3.23	1.13	12	0.02	-618.00	1766.00	5910	20240412	-66.18	1710	20241206	16.90	2150	-7.02	20250121	1894	5.54	20250122	5910	-66.18	20240412	1710	16.90	20241206	0.61	N	058450	500	73 억	526175	N	N	N	N
3	20250124	150559	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	-15	5	-0.74	5169832	2567	31.11	2015	2045	1964	2615	1415	2015	2013.96	3.56	-471	2071	2042	2011	1982	1951	2057	1997	74	600	500	1200	5	1	14793621	296	-3.24	1.13	12	0.02	-618.00	1766.00	5910	20240412	-66.16	1710	20241206	16.96	2150	-6.98	20250121	1894	5.60	20250122	5910	-66.16	20240412	1710	16.96	20241206	0.61	N	058450	500	73 억	526175	N	N	N	N
4	20250124	140559	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	-15	5	-0.74	4452300	2208	26.76	2015	2045	1964	2615	1415	2015	2016.44	3.56	-471	2071	2042	2011	1982	1951	2057	1997	74	600	500	1200	5	1	14793621	296	-3.24	1.13	12	0.01	-618.00	1766.00	5910	20240412	-66.16	1710	20241206	16.96	2150	-6.98	20250121	1894	5.60	20250122	5910	-66.16	20240412	1710	16.96	20241206	0.61	N	058450	500	73 억	526175	N	N	N	N
5	20250124	130600	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	5	2	0.25	3728717	1845	22.36	2015	2045	1995	2615	1415	2015	2020.98	3.56	-144	2071	2042	2011	1982	1951	2057	1997	74	600	500	1200	5	1	14793621	299	-3.27	1.14	12	0.01	-618.00	1766.00	5910	20240412	-65.82	1710	20241206	18.13	2150	-6.05	20250121	1894	6.65	20250122	5910	-65.82	20240412	1710	18.13	20241206	0.61	N	058450	500	73 억	526175	N	N	N	N
6	20250124	120557	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	5	2	0.25	2569237	1271	15.40	2015	2045	1995	2615	1415	2015	2021.43	3.56	-144	2071	2042	2011	1982	1951	2057	1997	74	600	500	1200	5	1	14793621	299	-3.27	1.14	12	0.01	-618.00	1766.00	5910	20240412	-65.82	1710	20241206	18.13	2150	-6.05	20250121	1894	6.65	20250122	5910	-65.82	20240412	1710	18.13	20241206	0.61	N	058450	500	73 억	526175	N	N	N	N
7	20250124	110559	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	15	2	0.74	2557139	1265	15.33	2015	2045	1995	2615	1415	2015	2021.45	3.56	-144	2071	2042	2011	1982	1951	2057	1997	74	600	500	1200	5	1	14793621	300	-3.28	1.15	12	0.01	-618.00	1766.00	5910	20240412	-65.65	1710	20241206	18.71	2150	-5.58	20250121	1894	7.18	20250122	5910	-65.65	20240412	1710	18.71	20241206	0.61	N	058450	500	73 억	526175	N	N	N	N
8	20250124	100557	57	100.00	KOSDAQ	화학	N	N	N	N	N	2035	20	2	0.99	2494562	1234	14.95	2015	2045	1995	2615	1415	2015	2021.53	3.56	-131	2071	2042	2011	1982	1951	2057	1997	74	600	500	1200	5	1	14793621	301	-3.29	1.15	12	0.01	-618.00	1766.00	5910	20240412	-65.57	1710	20241206	19.01	2150	-5.35	20250121	1894	7.44	20250122	5910	-65.57	20240412	1710	19.01	20241206	0.61	N	058450	500	73 억	526175	N	N	N	N
9	20250124	090601	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	-5	5	-0.25	292075	145	1.76	2015	2015	2010	2615	1415	2015	2014.31	3.56	-5	2071	2042	2011	1982	1951	2057	1997	74	600	500	1200	5	1	14793621	297	-3.25	1.14	12	0.00	-618.00	1766.00	5910	20240412	-65.99	1710	20241206	17.54	2150	-6.51	20250121	1894	6.12	20250122	5910	-65.99	20240412	1710	17.54	20241206	0.61	N	058450	500	73 억	526175	N	N	N	N
10	20250123	160558	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	15	2	0.75	16368272	8144	32.73	2000	2040	1980	2600	1400	2000	2009.86	3.56	-1237	2177	2088	1991	1902	1805	2040	1854	74	600	500	1200	5	1	14793621	298	-3.26	1.14	12	0.06	-618.00	1766.00	5910	20240412	-65.91	1710	20241206	17.84	2150	-6.28	20250121	1894	6.39	20250122	5910	-65.91	20240412	1710	17.84	20241206	0.61	N	058450	500	73 억	527379	N	N	N	N
11	20250123	150556	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	0	3	0.00	14325346	7130	28.65	2000	2040	1980	2600	1400	2000	2009.16	3.56	-1230	2177	2088	1991	1902	1805	2040	1854	74	600	500	1200	5	1	14793621	296	-3.24	1.13	12	0.05	-618.00	1766.00	5910	20240412	-66.16	1710	20241206	16.96	2150	-6.98	20250121	1894	5.60	20250122	5910	-66.16	20240412	1710	16.96	20241206	0.61	N	058450	500	73 억	527379	N	N	N	N
12	20250123	140557	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	0	3	0.00	13651536	6791	27.29	2000	2040	1980	2600	1400	2000	2010.24	3.56	-1230	2177	2088	1991	1902	1805	2040	1854	74	600	500	1200	5	1	14793621	296	-3.24	1.13	12	0.05	-618.00	1766.00	5910	20240412	-66.16	1710	20241206	16.96	2150	-6.98	20250121	1894	5.60	20250122	5910	-66.16	20240412	1710	16.96	20241206	0.61	N	058450	500	73 억	527379	N	N	N	N
13	20250123	130555	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	0	3	0.00	13601536	6766	27.19	2000	2040	1980	2600	1400	2000	2010.28	3.56	-1230	2177	2088	1991	1902	1805	2040	1854	74	600	500	1200	5	1	14793621	296	-3.24	1.13	12	0.05	-618.00	1766.00	5910	20240412	-66.16	1710	20241206	16.96	2150	-6.98	20250121	1894	5.60	20250122	5910	-66.16	20240412	1710	16.96	20241206	0.61	N	058450	500	73 억	527379	N	N	N	N
14	20250123	120556	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	0	3	0.00	13601536	6766	27.19	2000	2040	1980	2600	1400	2000	2010.28	3.56	-1230	2177	2088	1991	1902	1805	2040	1854	74	600	500	1200	5	1	14793621	296	-3.24	1.13	12	0.05	-618.00	1766.00	5910	20240412	-66.16	1710	20241206	16.96	2150	-6.98	20250121	1894	5.60	20250122	5910	-66.16	20240412	1710	16.96	20241206	0.61	N	058450	500	73 억	527379	N	N	N	N
15	20250123	110551	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	10	2	0.50	9128849	4522	18.17	2000	2040	1992	2600	1400	2000	2018.76	3.56	-1059	2177	2088	1991	1902	1805	2040	1854	74	600	500	1200	5	1	14793621	297	-3.25	1.14	12	0.03	-618.00	1766.00	5910	20240412	-65.99	1710	20241206	17.54	2150	-6.51	20250121	1894	6.12	20250122	5910	-65.99	20240412	1710	17.54	20241206	0.61	N	058450	500	73 억	527379	N	N	N	N
16	20250123	100555	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	20	2	1.00	8337834	4127	16.58	2000	2040	1995	2600	1400	2000	2020.31	3.56	-1058	2177	2088	1991	1902	1805	2040	1854	74	600	500	1200	5	1	14793621	299	-3.27	1.14	12	0.03	-618.00	1766.00	5910	20240412	-65.82	1710	20241206	18.13	2150	-6.05	20250121	1894	6.65	20250122	5910	-65.82	20240412	1710	18.13	20241206	0.61	N	058450	500	73 억	527379	N	N	N	N
17	20250123	090555	57	100.00	KOSDAQ	화학	N	N	N	N	N	2035	35	2	1.75	1853470	917	3.69	2000	2040	2000	2600	1400	2000	2021.23	3.56	-380	2177	2088	1991	1902	1805	2040	1854	74	600	500	1200	5	1	14793621	301	-3.29	1.15	12	0.01	-618.00	1766.00	5910	20240412	-65.57	1710	20241206	19.01	2150	-5.35	20250121	1894	7.44	20250122	5910	-65.57	20240412	1710	19.01	20241206	0.61	N	058450	500	73 억	527379	N	N	N	N
18	20250122	160552	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	-35	5	-1.72	48666033	24867	54.94	2080	2080	1894	2645	1425	2035	1957.05	3.57	-859	2250	2142	2042	1934	1834	2196	1988	74	610	500	1220	5	1	14793621	296	-3.24	1.13	12	0.17	-618.00	1766.00	5910	20240412	-66.16	1710	20241206	16.96	2150	-6.98	20250121	1894	5.60	20250122	5910	-66.16	20240412	1710	16.96	20241206	0.61	N	058450	500	73 억	528137	N	N	N	N
19	20250122	150553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1984	-51	5	-2.51	32489392	16621	36.72	2080	2080	1894	2645	1425	2035	1954.72	3.57	-879	2250	2142	2042	1934	1834	2196	1988	74	610	500	1220	1	1	14793621	294	-3.21	1.12	12	0.11	-618.00	1766.00	5910	20240412	-66.43	1710	20241206	16.02	2150	-7.72	20250121	1894	4.75	20250122	5910	-66.43	20240412	1710	16.02	20241206	0.61	N	058450	500	73 억	528137	N	N	N	N
20	20250122	140551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1994	-41	5	-2.01	29690216	15213	33.61	2080	2080	1894	2645	1425	2035	1951.63	3.57	-803	2250	2142	2042	1934	1834	2196	1988	74	610	500	1220	1	1	14793621	295	-3.23	1.13	12	0.10	-618.00	1766.00	5910	20240412	-66.26	1710	20241206	16.61	2150	-7.26	20250121	1894	5.28	20250122	5910	-66.26	20240412	1710	16.61	20241206	0.61	N	058450	500	73 억	528137	N	N	N	N
21	20250122	130553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1954	-81	5	-3.98	21682830	11118	24.56	2080	2080	1894	2645	1425	2035	1950.25	3.57	-803	2250	2142	2042	1934	1834	2196	1988	74	610	500	1220	1	1	14793621	289	-3.16	1.11	12	0.08	-618.00	1766.00	5910	20240412	-66.94	1710	20241206	14.27	2150	-9.12	20250121	1894	3.17	20250122	5910	-66.94	20240412	1710	14.27	20241206	0.61	N	058450	500	73 억	528137	N	N	N	N
22	20250122	120551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1956	-79	5	-3.88	21432717	10990	24.28	2080	2080	1894	2645	1425	2035	1950.20	3.57	-803	2250	2142	2042	1934	1834	2196	1988	74	610	500	1220	1	1	14793621	289	-3.17	1.11	12	0.07	-618.00	1766.00	5910	20240412	-66.90	1710	20241206	14.39	2150	-9.02	20250121	1894	3.27	20250122	5910	-66.90	20240412	1710	14.39	20241206	0.61	N	058450	500	73 억	528137	N	N	N	N
23	20250122	110552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1963	-72	5	-3.54	19874779	10191	22.52	2080	2080	1894	2645	1425	2035	1950.23	3.57	-757	2250	2142	2042	1934	1834	2196	1988	74	610	500	1220	1	1	14793621	290	-3.18	1.11	12	0.07	-618.00	1766.00	5910	20240412	-66.79	1710	20241206	14.80	2150	-8.70	20250121	1894	3.64	20250122	5910	-66.79	20240412	1710	14.80	20241206	0.61	N	058450	500	73 억	528137	N	N	N	N
24	20250122	100552	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	-35	5	-1.72	1761611	879	1.94	2080	2080	1974	2645	1425	2035	2004.11	3.57	-125	2250	2142	2042	1934	1834	2196	1988	74	610	500	1220	5	1	14793621	296	-3.24	1.13	12	0.01	-618.00	1766.00	5910	20240412	-66.16	1710	20241206	16.96	2150	-6.98	20250121	1934	3.41	20250117	5910	-66.16	20240412	1710	16.96	20241206	0.61	N	058450	500	73 억	528137	N	N	N	N
25	20250122	090553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1999	-36	5	-1.77	899831	448	0.99	2080	2080	1974	2645	1425	2035	2008.55	3.57	-187	2250	2142	2042	1934	1834	2196	1988	74	610	500	1220	1	1	14793621	296	-3.23	1.13	12	0.00	-618.00	1766.00	5910	20240412	-66.18	1710	20241206	16.90	2150	-7.02	20250121	1934	3.36	20250117	5910	-66.18	20240412	1710	16.90	20241206	0.61	N	058450	500	73 억	528137	N	N	N	N
26	20250121	160549	57	100.00	KOSDAQ	화학	N	N	N	N	N	2035	94	2	4.84	91783781	45251	651.75	1985	2150	1942	2520	1359	1941	2028.33	3.56	1469	2019	1979	1960	1920	1901	1970	1911	74	579	500	1160	5	1	14793621	301	-3.29	1.15	12	0.31	-618.00	1766.00	5910	20240412	-65.57	1710	20241206	19.01	2150	-5.35	20250121	1934	5.22	20250117	5910	-65.57	20240412	1710	19.01	20241206	0.63	N	058450	500	73 억	526554	N	N	N	N
27	20250121	150551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1957	16	2	0.82	86268079	42484	611.90	1985	2150	1942	2520	1359	1941	2030.60	3.56	1635	2019	1979	1960	1920	1901	1970	1911	74	579	500	1160	1	1	14793621	290	-3.17	1.11	12	0.29	-618.00	1766.00	5910	20240412	-66.89	1710	20241206	14.44	2150	-8.98	20250121	1934	1.19	20250117	5910	-66.89	20240412	1710	14.44	20241206	0.63	N	058450	500	73 억	526554	N	N	N	N
28	20250121	140551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1958	17	2	0.88	86203476	42451	611.42	1985	2150	1942	2520	1359	1941	2030.66	3.56	1635	2019	1979	1960	1920	1901	1970	1911	74	579	500	1160	1	1	14793621	290	-3.17	1.11	12	0.29	-618.00	1766.00	5910	20240412	-66.87	1710	20241206	14.50	2150	-8.93	20250121	1934	1.24	20250117	5910	-66.87	20240412	1710	14.50	20241206	0.63	N	058450	500	73 억	526554	N	N	N	N
29	20250121	130550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1964	23	2	1.18	83432168	41029	590.94	1985	2150	1942	2520	1359	1941	2033.49	3.56	1452	2019	1979	1960	1920	1901	1970	1911	74	579	500	1160	1	1	14793621	291	-3.18	1.11	12	0.28	-618.00	1766.00	5910	20240412	-66.77	1710	20241206	14.85	2150	-8.65	20250121	1934	1.55	20250117	5910	-66.77	20240412	1710	14.85	20241206	0.63	N	058450	500	73 억	526554	N	N	N	N
30	20250121	120541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1948	7	2	0.36	74155667	36279	522.53	1985	2150	1942	2520	1359	1941	2044.04	3.56	-1381	2019	1979	1960	1920	1901	1970	1911	74	579	500	1160	1	1	14793621	288	-3.15	1.10	12	0.25	-618.00	1766.00	5910	20240412	-67.04	1710	20241206	13.92	2150	-9.40	20250121	1934	0.72	20250117	5910	-67.04	20240412	1710	13.92	20241206	0.63	N	058450	500	73 억	526554	N	N	N	N
31	20250121	110524	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	84	2	4.33	40146679	19412	279.59	1985	2150	1942	2520	1359	1941	2068.14	3.56	-929	2019	1979	1960	1920	1901	1970	1911	74	579	500	1160	5	1	14793621	300	-3.28	1.15	12	0.13	-618.00	1766.00	5910	20240412	-65.74	1710	20241206	18.42	2150	-5.81	20250121	1934	4.71	20250117	5910	-65.74	20240412	1710	18.42	20241206	0.63	N	058450	500	73 억	526554	Y	N	N	N
32	20250121	100519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1994	53	2	2.73	4766534	2420	34.86	1985	1998	1942	2520	1359	1941	1969.64	3.56	87	2019	1979	1960	1920	1901	1970	1911	74	579	500	1160	1	1	14793621	295	-3.23	1.13	12	0.02	-618.00	1766.00	5910	20240412	-66.26	1710	20241206	16.61	2140	-6.82	20250107	1934	3.10	20250117	5910	-66.26	20240412	1710	16.61	20241206	0.63	N	058450	500	73 억	526554	N	N	N	N
33	20250121	090550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1985	44	2	2.27	21835	11	0.16	1985	1985	1985	2520	1359	1941	1985.00	3.56	-1	2019	1979	1960	1920	1901	1970	1911	74	579	500	1160	1	1	14793621	294	-3.21	1.12	12	0.00	-618.00	1766.00	5910	20240412	-66.41	1710	20241206	16.08	2140	-7.24	20250107	1934	2.64	20250117	5910	-66.41	20240412	1710	16.08	20241206	0.63	N	058450	500	73 억	526554	N	N	N	N
34	20250120	160547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1941	-43	5	-2.17	13580999	6935	28.01	1984	2000	1941	2575	1389	1984	1958.33	3.56	-350	2072	2028	1981	1937	1890	2050	1959	74	591	500	1190	1	1	14793621	287	-3.14	1.10	12	0.05	-618.00	1766.00	5910	20240412	-67.16	1710	20241206	13.51	2140	-9.30	20250107	1934	0.36	20250117	5910	-67.16	20240412	1710	13.51	20241206	0.62	N	058450	500	73 억	526884	N	N	N	N
35	20250120	150550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1982	-2	5	-0.10	11216065	5719	23.10	1984	2000	1950	2575	1389	1984	1961.19	3.56	604	2072	2028	1981	1937	1890	2050	1959	74	591	500	1190	1	1	14793621	293	-3.21	1.12	12	0.04	-618.00	1766.00	5910	20240412	-66.46	1710	20241206	15.91	2140	-7.38	20250107	1934	2.48	20250117	5910	-66.46	20240412	1710	15.91	20241206	0.62	N	058450	500	73 억	526884	N	N	N	N
36	20250120	140548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1984	0	3	0.00	10039289	5119	20.67	1984	2000	1950	2575	1389	1984	1961.18	3.56	518	2072	2028	1981	1937	1890	2050	1959	74	591	500	1190	1	1	14793621	294	-3.21	1.12	12	0.03	-618.00	1766.00	5910	20240412	-66.43	1710	20241206	16.02	2140	-7.29	20250107	1934	2.59	20250117	5910	-66.43	20240412	1710	16.02	20241206	0.62	N	058450	500	73 억	526884	N	N	N	N
37	20250120	130547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1999	15	2	0.76	5155178	2615	10.56	1984	2000	1950	2575	1389	1984	1971.39	3.56	-97	2072	2028	1981	1937	1890	2050	1959	74	591	500	1190	1	1	14793621	296	-3.23	1.13	12	0.02	-618.00	1766.00	5910	20240412	-66.18	1710	20241206	16.90	2140	-6.59	20250107	1934	3.36	20250117	5910	-66.18	20240412	1710	16.90	20241206	0.62	N	058450	500	73 억	526884	N	N	N	N
38	20250120	120550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1995	11	2	0.55	3861623	1956	7.90	1984	2000	1950	2575	1389	1984	1974.24	3.56	-97	2072	2028	1981	1937	1890	2050	1959	74	591	500	1190	1	1	14793621	295	-3.23	1.13	12	0.01	-618.00	1766.00	5910	20240412	-66.24	1710	20241206	16.67	2140	-6.78	20250107	1934	3.15	20250117	5910	-66.24	20240412	1710	16.67	20241206	0.62	N	058450	500	73 억	526884	N	N	N	N
39	20250120	110550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1999	15	2	0.76	3837644	1944	7.85	1984	2000	1950	2575	1389	1984	1974.10	3.56	-97	2072	2028	1981	1937	1890	2050	1959	74	591	500	1190	1	1	14793621	296	-3.23	1.13	12	0.01	-618.00	1766.00	5910	20240412	-66.18	1710	20241206	16.90	2140	-6.59	20250107	1934	3.36	20250117	5910	-66.18	20240412	1710	16.90	20241206	0.62	N	058450	500	73 억	526884	N	N	N	N
40	20250120	100549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1999	15	2	0.76	1456403	735	2.97	1984	2000	1970	2575	1389	1984	1981.50	3.56	-97	2072	2028	1981	1937	1890	2050	1959	74	591	500	1190	1	1	14793621	296	-3.23	1.13	12	0.00	-618.00	1766.00	5910	20240412	-66.18	1710	20241206	16.90	2140	-6.59	20250107	1934	3.36	20250117	5910	-66.18	20240412	1710	16.90	20241206	0.62	N	058450	500	73 억	526884	N	N	N	N
41	20250120	090550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1998	14	2	0.71	460358	232	0.94	1984	1998	1984	2575	1389	1984	1984.30	3.56	-58	2072	2028	1981	1937	1890	2050	1959	74	591	500	1190	1	1	14793621	296	-3.23	1.13	12	0.00	-618.00	1766.00	5910	20240412	-66.19	1710	20241206	16.84	2140	-6.64	20250107	1934	3.31	20250117	5910	-66.19	20240412	1710	16.84	20241206	0.62	N	058450	500	73 억	526884	N	N	N	N
42	20250117	160547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1984	-26	5	-1.29	48688967	24759	209.15	1980	2025	1934	2610	1410	2010	1966.52	3.57	-1663	2115	2062	2027	1974	1939	2045	1957	74	600	500	1200	1	1	14793621	294	-3.21	1.12	12	0.17	-618.00	1766.00	5910	20240412	-66.43	1710	20241206	16.02	2140	-7.29	20250107	1934	2.59	20250117	5910	-66.43	20240412	1710	16.02	20241206	0.63	N	058450	500	73 억	528512	N	N	N	N
43	20250117	150548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1990	-20	5	-1.00	48476757	24652	208.24	1980	2025	1934	2610	1410	2010	1966.44	3.57	-1591	2115	2062	2027	1974	1939	2045	1957	74	600	500	1200	1	1	14793621	294	-3.22	1.13	12	0.17	-618.00	1766.00	5910	20240412	-66.33	1710	20241206	16.37	2140	-7.01	20250107	1934	2.90	20250117	5910	-66.33	20240412	1710	16.37	20241206	0.63	N	058450	500	73 억	528512	N	N	N	N
44	20250117	140549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1977	-33	5	-1.64	45622156	23219	196.14	1980	2005	1934	2610	1410	2010	1964.86	3.57	-1432	2115	2062	2027	1974	1939	2045	1957	74	600	500	1200	1	1	14793621	292	-3.20	1.12	12	0.16	-618.00	1766.00	5910	20240412	-66.55	1710	20241206	15.61	2140	-7.62	20250107	1934	2.22	20250117	5910	-66.55	20240412	1710	15.61	20241206	0.63	N	058450	500	73 억	528512	N	N	N	N
45	20250117	130548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1977	-33	5	-1.64	43155803	21973	185.61	1980	2005	1934	2610	1410	2010	1964.04	3.57	-1318	2115	2062	2027	1974	1939	2045	1957	74	600	500	1200	1	1	14793621	292	-3.20	1.12	12	0.15	-618.00	1766.00	5910	20240412	-66.55	1710	20241206	15.61	2140	-7.62	20250107	1934	2.22	20250117	5910	-66.55	20240412	1710	15.61	20241206	0.63	N	058450	500	73 억	528512	N	N	N	N
46	20250117	120548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1980	-30	5	-1.49	41327989	21042	177.75	1980	2005	1934	2610	1410	2010	1964.07	3.57	-1257	2115	2062	2027	1974	1939	2045	1957	74	600	500	1200	1	1	14793621	293	-3.20	1.12	12	0.14	-618.00	1766.00	5910	20240412	-66.50	1710	20241206	15.79	2140	-7.48	20250107	1934	2.38	20250117	5910	-66.50	20240412	1710	15.79	20241206	0.63	N	058450	500	73 억	528512	N	N	N	N
47	20250117	110548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1952	-58	5	-2.89	38779432	19738	166.73	1980	2005	1934	2610	1410	2010	1964.71	3.57	-1154	2115	2062	2027	1974	1939	2045	1957	74	600	500	1200	1	1	14793621	289	-3.16	1.11	12	0.13	-618.00	1766.00	5910	20240412	-66.97	1710	20241206	14.15	2140	-8.79	20250107	1934	0.93	20250117	5910	-66.97	20240412	1710	14.15	20241206	0.63	N	058450	500	73 억	528512	N	N	N	N
48	20250117	100549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1948	-62	5	-3.08	31774501	16164	136.54	1980	2005	1934	2610	1410	2010	1965.76	3.57	-981	2115	2062	2027	1974	1939	2045	1957	74	600	500	1200	1	1	14793621	288	-3.15	1.10	12	0.11	-618.00	1766.00	5910	20240412	-67.04	1710	20241206	13.92	2140	-8.97	20250107	1934	0.72	20250117	5910	-67.04	20240412	1710	13.92	20241206	0.63	N	058450	500	73 억	528512	N	N	N	N
49	20250117	090550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1959	-51	5	-2.54	18289292	9291	78.48	1980	1999	1934	2610	1410	2010	1968.50	3.57	-105	2115	2062	2027	1974	1939	2045	1957	74	600	500	1200	1	1	14793621	290	-3.17	1.11	12	0.06	-618.00	1766.00	5910	20240412	-66.85	1710	20241206	14.56	2140	-8.46	20250107	1934	1.29	20250117	5910	-66.85	20240412	1710	14.56	20241206	0.63	N	058450	500	73 억	528512	N	N	N	N
50	20250116	160544	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	-40	5	-1.95	23680761	11833	93.11	2080	2080	1992	2665	1435	2050	2001.25	3.57	-118	2138	2093	2045	2000	1952	2070	1977	74	615	500	1230	5	1	14793621	297	-3.25	1.14	12	0.08	-618.00	1766.00	5910	20240412	-65.99	1710	20241206	17.54	2140	-6.07	20250107	1983	1.36	20250102	5910	-65.99	20240412	1710	17.54	20241206	0.61	N	058450	500	73 억	528630	N	N	N	N
51	20250116	150521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1999	-51	5	-2.49	21389361	10693	84.14	2080	2080	1992	2665	1435	2050	2000.31	3.57	576	2138	2093	2045	2000	1952	2070	1977	74	615	500	1230	1	1	14793621	296	-3.23	1.13	12	0.07	-618.00	1766.00	5910	20240412	-66.18	1710	20241206	16.90	2140	-6.59	20250107	1983	0.81	20250102	5910	-66.18	20240412	1710	16.90	20241206	0.61	N	058450	500	73 억	528630	N	N	N	N
52	20250116	140547	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	-40	5	-1.95	19810682	9906	77.94	2080	2080	1992	2665	1435	2050	1999.87	3.57	576	2138	2093	2045	2000	1952	2070	1977	74	615	500	1230	5	1	14793621	297	-3.25	1.14	12	0.07	-618.00	1766.00	5910	20240412	-65.99	1710	20241206	17.54	2140	-6.07	20250107	1983	1.36	20250102	5910	-65.99	20240412	1710	17.54	20241206	0.61	N	058450	500	73 억	528630	N	N	N	N
53	20250116	130547	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	-35	5	-1.71	19411187	9707	76.38	2080	2080	1992	2665	1435	2050	1999.71	3.57	572	2138	2093	2045	2000	1952	2070	1977	74	615	500	1230	5	1	14793621	298	-3.26	1.14	12	0.07	-618.00	1766.00	5910	20240412	-65.91	1710	20241206	17.84	2140	-5.84	20250107	1983	1.61	20250102	5910	-65.91	20240412	1710	17.84	20241206	0.61	N	058450	500	73 억	528630	N	N	N	N
54	20250116	120547	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	-35	5	-1.71	18691446	9347	73.55	2080	2080	1992	2665	1435	2050	1999.73	3.57	569	2138	2093	2045	2000	1952	2070	1977	74	615	500	1230	5	1	14793621	298	-3.26	1.14	12	0.06	-618.00	1766.00	5910	20240412	-65.91	1710	20241206	17.84	2140	-5.84	20250107	1983	1.61	20250102	5910	-65.91	20240412	1710	17.84	20241206	0.61	N	058450	500	73 억	528630	N	N	N	N
55	20250116	110549	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	-30	5	-1.46	14584693	7287	57.34	2080	2080	1992	2665	1435	2050	2001.47	3.57	315	2138	2093	2045	2000	1952	2070	1977	74	615	500	1230	5	1	14793621	299	-3.27	1.14	12	0.05	-618.00	1766.00	5910	20240412	-65.82	1710	20241206	18.13	2140	-5.61	20250107	1983	1.87	20250102	5910	-65.82	20240412	1710	18.13	20241206	0.61	N	058450	500	73 억	528630	N	N	N	N
56	20250116	100548	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	-30	5	-1.46	4825915	2397	18.86	2080	2080	1995	2665	1435	2050	2013.31	3.57	39	2138	2093	2045	2000	1952	2070	1977	74	615	500	1230	5	1	14793621	299	-3.27	1.14	12	0.02	-618.00	1766.00	5910	20240412	-65.82	1710	20241206	18.13	2140	-5.61	20250107	1983	1.87	20250102	5910	-65.82	20240412	1710	18.13	20241206	0.61	N	058450	500	73 억	528630	N	N	N	N
57	20250116	090548	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	0	3	0.00	555580	271	2.13	2080	2080	2050	2665	1435	2050	2050.11	3.57	27	2138	2093	2045	2000	1952	2070	1977	74	615	500	1230	5	1	14793621	303	-3.32	1.16	12	0.00	-618.00	1766.00	5910	20240412	-65.31	1710	20241206	19.88	2140	-4.21	20250107	1983	3.38	20250102	5910	-65.31	20240412	1710	19.88	20241206	0.61	N	058450	500	73 억	528630	N	N	N	N
58	20250115	160545	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	25	2	1.23	25834359	12704	84.73	2090	2090	1997	2630	1420	2025	2033.56	3.59	-1778	2190	2107	2052	1969	1914	2094	1956	74	605	500	1210	5	1	14793621	303	-3.32	1.16	12	0.09	-618.00	1766.00	5910	20240412	-65.31	1710	20241206	19.88	2140	-4.21	20250107	1983	3.38	20250102	5910	-65.31	20240412	1710	19.88	20241206	0.61	N	058450	500	73 억	530408	N	N	N	N
59	20250115	150547	57	100.00	KOSDAQ	화학	N	N	N	N	N	2075	50	2	2.47	24788859	12194	81.33	2090	2090	1997	2630	1420	2025	2032.87	3.59	-1378	2190	2107	2052	1969	1914	2094	1956	74	605	500	1210	5	1	14793621	307	-3.36	1.17	12	0.08	-618.00	1766.00	5910	20240412	-64.89	1710	20241206	21.35	2140	-3.04	20250107	1983	4.64	20250102	5910	-64.89	20240412	1710	21.35	20241206	0.61	N	058450	500	73 억	530408	N	N	N	N
60	20250115	140548	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	0	3	0.00	19519835	9569	63.82	2090	2090	2000	2630	1420	2025	2039.90	3.59	-1004	2190	2107	2052	1969	1914	2094	1956	74	605	500	1210	5	1	14793621	300	-3.28	1.15	12	0.06	-618.00	1766.00	5910	20240412	-65.74	1710	20241206	18.42	2140	-5.37	20250107	1983	2.12	20250102	5910	-65.74	20240412	1710	18.42	20241206	0.61	N	058450	500	73 억	530408	N	N	N	N
61	20250115	130546	57	100.00	KOSDAQ	화학	N	N	N	N	N	2035	10	2	0.49	19501610	9560	63.76	2090	2090	2000	2630	1420	2025	2039.92	3.59	-1004	2190	2107	2052	1969	1914	2094	1956	74	605	500	1210	5	1	14793621	301	-3.29	1.15	12	0.06	-618.00	1766.00	5910	20240412	-65.57	1710	20241206	19.01	2140	-4.91	20250107	1983	2.62	20250102	5910	-65.57	20240412	1710	19.01	20241206	0.61	N	058450	500	73 억	530408	N	N	N	N
62	20250115	120539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	5	2	0.25	19335380	9478	63.21	2090	2090	2000	2630	1420	2025	2040.03	3.59	-994	2190	2107	2052	1969	1914	2094	1956	74	605	500	1210	5	1	14793621	300	-3.28	1.15	12	0.06	-618.00	1766.00	5910	20240412	-65.65	1710	20241206	18.71	2140	-5.14	20250107	1983	2.37	20250102	5910	-65.65	20240412	1710	18.71	20241206	0.61	N	058450	500	73 억	530408	N	N	N	N
63	20250115	110546	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	25	2	1.23	17279530	8455	56.39	2090	2090	2000	2630	1420	2025	2043.71	3.59	-1200	2190	2107	2052	1969	1914	2094	1956	74	605	500	1210	5	1	14793621	303	-3.32	1.16	12	0.06	-618.00	1766.00	5910	20240412	-65.31	1710	20241206	19.88	2140	-4.21	20250107	1983	3.38	20250102	5910	-65.31	20240412	1710	19.88	20241206	0.61	N	058450	500	73 억	530408	N	N	N	N
64	20250115	100546	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	20	2	0.99	13705975	6702	44.70	2090	2090	2000	2630	1420	2025	2045.06	3.59	-1884	2190	2107	2052	1969	1914	2094	1956	74	605	500	1210	5	1	14793621	303	-3.31	1.16	12	0.05	-618.00	1766.00	5910	20240412	-65.40	1710	20241206	19.59	2140	-4.44	20250107	1983	3.13	20250102	5910	-65.40	20240412	1710	19.59	20241206	0.61	N	058450	500	73 억	530408	N	N	N	N
65	20250115	090548	57	100.00	KOSDAQ	화학	N	N	N	N	N	2085	60	2	2.96	22960	11	0.07	2090	2090	2085	2630	1420	2025	2087.27	3.59	0	2190	2107	2052	1969	1914	2094	1956	74	605	500	1210	5	1	14793621	308	-3.37	1.18	12	0.00	-618.00	1766.00	5910	20240412	-64.72	1710	20241206	21.93	2140	-2.57	20250107	1983	5.14	20250102	5910	-64.72	20240412	1710	21.93	20241206	0.61	N	058450	500	73 억	530408	N	N	N	N
66	20250114	160533	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	0	3	0.00	30490857	14994	135.58	2025	2135	1997	2630	1420	2025	2033.54	3.59	-707	2128	2076	2048	1996	1968	2062	1982	74	605	500	1210	5	1	14793621	300	-3.28	1.15	12	0.10	-618.00	1766.00	5910	20240412	-65.74	1710	20241206	18.42	2140	-5.37	20250107	1983	2.12	20250102	5910	-65.74	20240412	1710	18.42	20241206	0.61	N	058450	500	73 억	531063	N	N	N	N
67	20250114	150543	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	20	2	0.99	28941827	14233	128.70	2025	2135	1997	2630	1420	2025	2033.43	3.59	-707	2128	2076	2048	1996	1968	2062	1982	74	605	500	1210	5	1	14793621	303	-3.31	1.16	12	0.10	-618.00	1766.00	5910	20240412	-65.40	1710	20241206	19.59	2140	-4.44	20250107	1983	3.13	20250102	5910	-65.40	20240412	1710	19.59	20241206	0.61	N	058450	500	73 억	531063	N	N	N	N
68	20250114	140543	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	5	2	0.25	25366732	12465	112.71	2025	2135	1997	2630	1420	2025	2035.04	3.59	-101	2128	2076	2048	1996	1968	2062	1982	74	605	500	1210	5	1	14793621	300	-3.28	1.15	12	0.08	-618.00	1766.00	5910	20240412	-65.65	1710	20241206	18.71	2140	-5.14	20250107	1983	2.37	20250102	5910	-65.65	20240412	1710	18.71	20241206	0.61	N	058450	500	73 억	531063	N	N	N	N
69	20250114	130543	57	100.00	KOSDAQ	화학	N	N	N	N	N	2065	40	2	1.98	16353287	7964	72.01	2025	2135	1997	2630	1420	2025	2053.40	3.59	-101	2128	2076	2048	1996	1968	2062	1982	74	605	500	1210	5	1	14793621	305	-3.34	1.17	12	0.05	-618.00	1766.00	5910	20240412	-65.06	1710	20241206	20.76	2140	-3.50	20250107	1983	4.14	20250102	5910	-65.06	20240412	1710	20.76	20241206	0.61	N	058450	500	73 억	531063	N	N	N	N
70	20250114	120540	57	100.00	KOSDAQ	화학	N	N	N	N	N	2065	40	2	1.98	16353287	7964	72.01	2025	2135	1997	2630	1420	2025	2053.40	3.59	-101	2128	2076	2048	1996	1968	2062	1982	74	605	500	1210	5	1	14793621	305	-3.34	1.17	12	0.05	-618.00	1766.00	5910	20240412	-65.06	1710	20241206	20.76	2140	-3.50	20250107	1983	4.14	20250102	5910	-65.06	20240412	1710	20.76	20241206	0.61	N	058450	500	73 억	531063	N	N	N	N
71	20250114	110542	57	100.00	KOSDAQ	화학	N	N	N	N	N	2070	45	2	2.22	15729517	7661	69.27	2025	2135	1997	2630	1420	2025	2053.19	3.59	-101	2128	2076	2048	1996	1968	2062	1982	74	605	500	1210	5	1	14793621	306	-3.35	1.17	12	0.05	-618.00	1766.00	5910	20240412	-64.97	1710	20241206	21.05	2140	-3.27	20250107	1983	4.39	20250102	5910	-64.97	20240412	1710	21.05	20241206	0.61	N	058450	500	73 억	531063	N	N	N	N
72	20250114	100541	57	100.00	KOSDAQ	화학	N	N	N	N	N	2055	30	2	1.48	14806162	7212	65.21	2025	2135	1997	2630	1420	2025	2052.99	3.59	-79	2128	2076	2048	1996	1968	2062	1982	74	605	500	1210	5	1	14793621	304	-3.33	1.16	12	0.05	-618.00	1766.00	5910	20240412	-65.23	1710	20241206	20.18	2140	-3.97	20250107	1983	3.63	20250102	5910	-65.23	20240412	1710	20.18	20241206	0.61	N	058450	500	73 억	531063	N	N	N	N
73	20250114	090542	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	0	3	0.00	48600	24	0.22	2025	2025	2025	2630	1420	2025	2025.00	3.59	-1	2128	2076	2048	1996	1968	2062	1982	74	605	500	1210	5	1	14793621	300	-3.28	1.15	12	0.00	-618.00	1766.00	5910	20240412	-65.74	1710	20241206	18.42	2140	-5.37	20250107	1983	2.12	20250102	5910	-65.74	20240412	1710	18.42	20241206	0.61	N	058450	500	73 억	531063	N	N	N	N
74	20250113	160536	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	-60	5	-2.88	22082450	10810	310.72	2085	2100	2020	2710	1460	2085	2042.78	3.59	-329	2165	2125	2070	2030	1975	2097	2002	74	625	500	1250	5	1	14793621	300	-3.28	1.15	12	0.07	-618.00	1766.00	5910	20240412	-65.74	1710	20241206	18.42	2140	-5.37	20250107	1983	2.12	20250102	5910	-65.74	20240412	1710	18.42	20241206	0.61	N	058450	500	73 억	531411	N	N	N	N
75	20250113	150538	57	100.00	KOSDAQ	화학	N	N	N	N	N	2055	-30	5	-1.44	21170240	10360	297.79	2085	2100	2020	2710	1460	2085	2043.46	3.59	-305	2165	2125	2070	2030	1975	2097	2002	74	625	500	1250	5	1	14793621	304	-3.33	1.16	12	0.07	-618.00	1766.00	5910	20240412	-65.23	1710	20241206	20.18	2140	-3.97	20250107	1983	3.63	20250102	5910	-65.23	20240412	1710	20.18	20241206	0.61	N	058450	500	73 억	531411	N	N	N	N
76	20250113	140532	57	100.00	KOSDAQ	화학	N	N	N	N	N	2055	-30	5	-1.44	21170240	10360	297.79	2085	2100	2020	2710	1460	2085	2043.46	3.59	-305	2165	2125	2070	2030	1975	2097	2002	74	625	500	1250	5	1	14793621	304	-3.33	1.16	12	0.07	-618.00	1766.00	5910	20240412	-65.23	1710	20241206	20.18	2140	-3.97	20250107	1983	3.63	20250102	5910	-65.23	20240412	1710	20.18	20241206	0.61	N	058450	500	73 억	531411	N	N	N	N
77	20250113	130529	57	100.00	KOSDAQ	화학	N	N	N	N	N	2055	-30	5	-1.44	21135345	10343	297.30	2085	2100	2020	2710	1460	2085	2043.44	3.59	-304	2165	2125	2070	2030	1975	2097	2002	74	625	500	1250	5	1	14793621	304	-3.33	1.16	12	0.07	-618.00	1766.00	5910	20240412	-65.23	1710	20241206	20.18	2140	-3.97	20250107	1983	3.63	20250102	5910	-65.23	20240412	1710	20.18	20241206	0.61	N	058450	500	73 억	531411	N	N	N	N
78	20250113	120531	57	100.00	KOSDAQ	화학	N	N	N	N	N	2055	-30	5	-1.44	20812335	10185	292.76	2085	2100	2020	2710	1460	2085	2043.43	3.59	-288	2165	2125	2070	2030	1975	2097	2002	74	625	500	1250	5	1	14793621	304	-3.33	1.16	12	0.07	-618.00	1766.00	5910	20240412	-65.23	1710	20241206	20.18	2140	-3.97	20250107	1983	3.63	20250102	5910	-65.23	20240412	1710	20.18	20241206	0.61	N	058450	500	73 억	531411	N	N	N	N
79	20250113	110531	57	100.00	KOSDAQ	화학	N	N	N	N	N	2055	-30	5	-1.44	16234425	7925	227.80	2085	2100	2025	2710	1460	2085	2048.51	3.59	-221	2165	2125	2070	2030	1975	2097	2002	74	625	500	1250	5	1	14793621	304	-3.33	1.16	12	0.05	-618.00	1766.00	5910	20240412	-65.23	1710	20241206	20.18	2140	-3.97	20250107	1983	3.63	20250102	5910	-65.23	20240412	1710	20.18	20241206	0.61	N	058450	500	73 억	531411	N	N	N	N
80	20250113	100530	57	100.00	KOSDAQ	화학	N	N	N	N	N	2095	10	2	0.48	9503080	4639	133.34	2085	2095	2030	2710	1460	2085	2048.52	3.59	-471	2165	2125	2070	2030	1975	2097	2002	74	625	500	1250	5	1	14793621	310	-3.39	1.19	12	0.03	-618.00	1766.00	5910	20240412	-64.55	1710	20241206	22.51	2140	-2.10	20250107	1983	5.65	20250102	5910	-64.55	20240412	1710	22.51	20241206	0.61	N	058450	500	73 억	531411	N	N	N	N
81	20250113	090535	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	-35	5	-1.68	212770	103	2.96	2085	2085	2030	2710	1460	2085	2065.73	3.59	-44	2165	2125	2070	2030	1975	2097	2002	74	625	500	1250	5	1	14793621	303	-3.32	1.16	12	0.00	-618.00	1766.00	5910	20240412	-65.31	1710	20241206	19.88	2140	-4.21	20250107	1983	3.38	20250102	5910	-65.31	20240412	1710	19.88	20241206	0.61	N	058450	500	73 억	531411	N	N	N	N
82	20250110	160528	57	100.00	KOSDAQ	화학	N	N	N	N	N	2085	55	2	2.71	7127250	3474	45.51	2110	2110	2015	2635	1425	2030	2051.60	3.59	-190	2153	2091	2058	1996	1963	2075	1980	74	605	500	1210	5	1	14793621	308	-3.37	1.18	12	0.02	-618.00	1766.00	5910	20240412	-64.72	1710	20241206	21.93	2140	-2.57	20250107	1983	5.14	20250102	5910	-64.72	20240412	1710	21.93	20241206	0.62	N	058450	500	73 억	531601	N	N	N	N
83	20250110	150527	57	100.00	KOSDAQ	화학	N	N	N	N	N	2085	55	2	2.71	5524220	2705	35.44	2110	2110	2015	2635	1425	2030	2042.23	3.59	-119	2153	2091	2058	1996	1963	2075	1980	74	605	500	1210	5	1	14793621	308	-3.37	1.18	12	0.02	-618.00	1766.00	5910	20240412	-64.72	1710	20241206	21.93	2140	-2.57	20250107	1983	5.14	20250102	5910	-64.72	20240412	1710	21.93	20241206	0.62	N	058450	500	73 억	531601	N	N	N	N
84	20250110	140529	57	100.00	KOSDAQ	화학	N	N	N	N	N	2085	55	2	2.71	5301125	2598	34.04	2110	2110	2015	2635	1425	2030	2040.46	3.59	-119	2153	2091	2058	1996	1963	2075	1980	74	605	500	1210	5	1	14793621	308	-3.37	1.18	12	0.02	-618.00	1766.00	5910	20240412	-64.72	1710	20241206	21.93	2140	-2.57	20250107	1983	5.14	20250102	5910	-64.72	20240412	1710	21.93	20241206	0.62	N	058450	500	73 억	531601	N	N	N	N
85	20250110	130527	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	10	2	0.49	2809040	1381	18.09	2110	2110	2015	2635	1425	2030	2034.06	3.59	-119	2153	2091	2058	1996	1963	2075	1980	74	605	500	1210	5	1	14793621	302	-3.30	1.16	12	0.01	-618.00	1766.00	5910	20240412	-65.48	1710	20241206	19.30	2140	-4.67	20250107	1983	2.87	20250102	5910	-65.48	20240412	1710	19.30	20241206	0.62	N	058450	500	73 억	531601	N	N	N	N
86	20250110	120528	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	15	2	0.74	2798840	1376	18.03	2110	2110	2015	2635	1425	2030	2034.04	3.59	-115	2153	2091	2058	1996	1963	2075	1980	74	605	500	1210	5	1	14793621	303	-3.31	1.16	12	0.01	-618.00	1766.00	5910	20240412	-65.40	1710	20241206	19.59	2140	-4.44	20250107	1983	3.13	20250102	5910	-65.40	20240412	1710	19.59	20241206	0.62	N	058450	500	73 억	531601	N	N	N	N
87	20250110	110527	57	100.00	KOSDAQ	화학	N	N	N	N	N	2035	5	2	0.25	2416570	1187	15.55	2110	2110	2020	2635	1425	2030	2035.86	3.59	-115	2153	2091	2058	1996	1963	2075	1980	74	605	500	1210	5	1	14793621	301	-3.29	1.15	12	0.01	-618.00	1766.00	5910	20240412	-65.57	1710	20241206	19.01	2140	-4.91	20250107	1983	2.62	20250102	5910	-65.57	20240412	1710	19.01	20241206	0.62	N	058450	500	73 억	531601	N	N	N	N
88	20250110	100526	57	100.00	KOSDAQ	화학	N	N	N	N	N	2085	55	2	2.71	166150	79	1.03	2110	2110	2085	2635	1425	2030	2103.16	3.59	-5	2153	2091	2058	1996	1963	2075	1980	74	605	500	1210	5	1	14793621	308	-3.37	1.18	12	0.00	-618.00	1766.00	5910	20240412	-64.72	1710	20241206	21.93	2140	-2.57	20250107	1983	5.14	20250102	5910	-64.72	20240412	1710	21.93	20241206	0.62	N	058450	500	73 억	531601	N	N	N	N
89	20250110	090529	57	100.00	KOSDAQ	화학	N	N	N	N	N	2110	80	2	3.94	113940	54	0.71	2110	2110	2110	2635	1425	2030	2110.00	3.59	0	2153	2091	2058	1996	1963	2075	1980	74	605	500	1210	5	1	14793621	312	-3.41	1.19	12	0.00	-618.00	1766.00	5910	20240412	-64.30	1710	20241206	23.39	2140	-1.40	20250107	1983	6.40	20250102	5910	-64.30	20240412	1710	23.39	20241206	0.62	N	058450	500	73 억	531601	N	N	N	N
90	20250109	160524	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	-70	5	-3.33	15547920	7626	57.95	2120	2120	2025	2730	1470	2100	2038.80	3.60	-1042	2183	2141	2078	2036	1973	2110	2005	74	630	500	1260	5	1	14793621	300	-3.28	1.15	12	0.05	-618.00	1766.00	5910	20240412	-65.65	1710	20241206	18.71	2140	-5.14	20250107	1983	2.37	20250102	5910	-65.65	20240412	1710	18.71	20241206	0.63	N	058450	500	73 억	532643	N	N	N	N
91	20250109	150527	57	100.00	KOSDAQ	화학	N	N	N	N	N	2055	-45	5	-2.14	13976700	6852	52.07	2120	2120	2025	2730	1470	2100	2039.80	3.60	-474	2183	2141	2078	2036	1973	2110	2005	74	630	500	1260	5	1	14793621	304	-3.33	1.16	12	0.05	-618.00	1766.00	5910	20240412	-65.23	1710	20241206	20.18	2140	-3.97	20250107	1983	3.63	20250102	5910	-65.23	20240412	1710	20.18	20241206	0.63	N	058450	500	73 억	532643	N	N	N	N
92	20250109	140526	57	100.00	KOSDAQ	화학	N	N	N	N	N	2060	-40	5	-1.90	11053465	5418	41.17	2120	2120	2025	2730	1470	2100	2040.14	3.60	-1043	2183	2141	2078	2036	1973	2110	2005	74	630	500	1260	5	1	14793621	305	-3.33	1.17	12	0.04	-618.00	1766.00	5910	20240412	-65.14	1710	20241206	20.47	2140	-3.74	20250107	1983	3.88	20250102	5910	-65.14	20240412	1710	20.47	20241206	0.63	N	058450	500	73 억	532643	N	N	N	N
93	20250109	130526	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	-60	5	-2.86	8277925	4057	30.83	2120	2120	2025	2730	1470	2100	2040.41	3.60	-857	2183	2141	2078	2036	1973	2110	2005	74	630	500	1260	5	1	14793621	302	-3.30	1.16	12	0.03	-618.00	1766.00	5910	20240412	-65.48	1710	20241206	19.30	2140	-4.67	20250107	1983	2.87	20250102	5910	-65.48	20240412	1710	19.30	20241206	0.63	N	058450	500	73 억	532643	N	N	N	N
94	20250109	120526	57	100.00	KOSDAQ	화학	N	N	N	N	N	2060	-40	5	-1.90	4527990	2213	16.82	2120	2120	2030	2730	1470	2100	2046.09	3.60	-372	2183	2141	2078	2036	1973	2110	2005	74	630	500	1260	5	1	14793621	305	-3.33	1.17	12	0.01	-618.00	1766.00	5910	20240412	-65.14	1710	20241206	20.47	2140	-3.74	20250107	1983	3.88	20250102	5910	-65.14	20240412	1710	20.47	20241206	0.63	N	058450	500	73 억	532643	N	N	N	N
95	20250109	110527	57	100.00	KOSDAQ	화학	N	N	N	N	N	2060	-40	5	-1.90	4323485	2113	16.06	2120	2120	2030	2730	1470	2100	2046.14	3.60	-372	2183	2141	2078	2036	1973	2110	2005	74	630	500	1260	5	1	14793621	305	-3.33	1.17	12	0.01	-618.00	1766.00	5910	20240412	-65.14	1710	20241206	20.47	2140	-3.74	20250107	1983	3.88	20250102	5910	-65.14	20240412	1710	20.47	20241206	0.63	N	058450	500	73 억	532643	N	N	N	N
96	20250109	100526	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	-50	5	-2.38	2246780	1095	8.32	2120	2120	2050	2730	1470	2100	2051.85	3.60	-106	2183	2141	2078	2036	1973	2110	2005	74	630	500	1260	5	1	14793621	303	-3.32	1.16	12	0.01	-618.00	1766.00	5910	20240412	-65.31	1710	20241206	19.88	2140	-4.21	20250107	1983	3.38	20250102	5910	-65.31	20240412	1710	19.88	20241206	0.63	N	058450	500	73 억	532643	N	N	N	N
97	20250109	090529	57	100.00	KOSDAQ	화학	N	N	N	N	N	2080	-20	5	-0.95	18940	9	0.07	2120	2120	2080	2730	1470	2100	2104.44	3.60	-8	2183	2141	2078	2036	1973	2110	2005	74	630	500	1260	5	1	14793621	308	-3.37	1.18	12	0.00	-618.00	1766.00	5910	20240412	-64.81	1710	20241206	21.64	2140	-2.80	20250107	1983	4.89	20250102	5910	-64.81	20240412	1710	21.64	20241206	0.63	N	058450	500	73 억	532643	N	N	N	N
98	20250108	160520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2100	0	3	0.00	27546770	13157	55.82	2110	2120	2015	2730	1470	2100	2093.70	3.61	-810	2203	2151	2088	2036	1973	2177	2062	74	630	500	1260	5	1	14793621	311	-3.40	1.19	12	0.09	-618.00	1766.00	5910	20240412	-64.47	1710	20241206	22.81	2140	-1.87	20250107	1983	5.90	20250102	5910	-64.47	20240412	1710	22.81	20241206	0.63	N	058450	500	73 억	533564	N	N	N	N
99	20250108	150524	57	100.00	KOSDAQ	화학	N	N	N	N	N	2110	10	2	0.48	26194195	12511	53.08	2110	2120	2015	2730	1470	2100	2093.69	3.61	-771	2203	2151	2088	2036	1973	2177	2062	74	630	500	1260	5	1	14793621	312	-3.41	1.19	12	0.08	-618.00	1766.00	5910	20240412	-64.30	1710	20241206	23.39	2140	-1.40	20250107	1983	6.40	20250102	5910	-64.30	20240412	1710	23.39	20241206	0.63	N	058450	500	73 억	533564	N	N	N	N
100	20250108	140525	57	100.00	KOSDAQ	화학	N	N	N	N	N	2085	-15	5	-0.71	22351760	10682	45.32	2110	2120	2015	2730	1470	2100	2092.47	3.61	-90	2203	2151	2088	2036	1973	2177	2062	74	630	500	1260	5	1	14793621	308	-3.37	1.18	12	0.07	-618.00	1766.00	5910	20240412	-64.72	1710	20241206	21.93	2140	-2.57	20250107	1983	5.14	20250102	5910	-64.72	20240412	1710	21.93	20241206	0.63	N	058450	500	73 억	533564	N	N	N	N
101	20250108	130525	57	100.00	KOSDAQ	화학	N	N	N	N	N	2110	10	2	0.48	20447840	9760	41.41	2110	2120	2015	2730	1470	2100	2095.07	3.61	-350	2203	2151	2088	2036	1973	2177	2062	74	630	500	1260	5	1	14793621	312	-3.41	1.19	12	0.07	-618.00	1766.00	5910	20240412	-64.30	1710	20241206	23.39	2140	-1.40	20250107	1983	6.40	20250102	5910	-64.30	20240412	1710	23.39	20241206	0.63	N	058450	500	73 억	533564	N	N	N	N
102	20250108	120522	57	100.00	KOSDAQ	화학	N	N	N	N	N	2110	10	2	0.48	15907395	7578	32.15	2110	2120	2015	2730	1470	2100	2099.15	3.61	-365	2203	2151	2088	2036	1973	2177	2062	74	630	500	1260	5	1	14793621	312	-3.41	1.19	12	0.05	-618.00	1766.00	5910	20240412	-64.30	1710	20241206	23.39	2140	-1.40	20250107	1983	6.40	20250102	5910	-64.30	20240412	1710	23.39	20241206	0.63	N	058450	500	73 억	533564	N	N	N	N
103	20250108	110522	57	100.00	KOSDAQ	화학	N	N	N	N	N	2105	5	2	0.24	15602145	7433	31.54	2110	2120	2015	2730	1470	2100	2099.04	3.61	-286	2203	2151	2088	2036	1973	2177	2062	74	630	500	1260	5	1	14793621	311	-3.41	1.19	12	0.05	-618.00	1766.00	5910	20240412	-64.38	1710	20241206	23.10	2140	-1.64	20250107	1983	6.15	20250102	5910	-64.38	20240412	1710	23.10	20241206	0.63	N	058450	500	73 억	533564	N	N	N	N
104	20250108	100523	57	100.00	KOSDAQ	화학	N	N	N	N	N	2110	10	2	0.48	13158825	6274	26.62	2110	2115	2015	2730	1470	2100	2097.36	3.61	-178	2203	2151	2088	2036	1973	2177	2062	74	630	500	1260	5	1	14793621	312	-3.41	1.19	12	0.04	-618.00	1766.00	5910	20240412	-64.30	1710	20241206	23.39	2140	-1.40	20250107	1983	6.40	20250102	5910	-64.30	20240412	1710	23.39	20241206	0.63	N	058450	500	73 억	533564	N	N	N	N
105	20250108	090524	57	100.00	KOSDAQ	화학	N	N	N	N	N	2055	-45	5	-2.14	2230720	1076	4.57	2110	2110	2015	2730	1470	2100	2073.16	3.61	-4	2203	2151	2088	2036	1973	2177	2062	74	630	500	1260	5	1	14793621	304	-3.33	1.16	12	0.01	-618.00	1766.00	5910	20240412	-65.23	1710	20241206	20.18	2140	-3.97	20250107	1983	3.63	20250102	5910	-65.23	20240412	1710	20.18	20241206	0.63	N	058450	500	73 억	533564	N	N	N	N
106	20250107	160519	57	100.00	KOSDAQ	화학	N	N	N	N	N	2100	60	2	2.94	48340815	23439	262.39	2025	2140	2025	2650	1430	2040	2062.25	3.60	1192	2106	2072	2046	2012	1986	2060	2000	74	610	500	1220	5	1	14793621	311	-3.40	1.19	12	0.16	-618.00	1766.00	5910	20240412	-64.47	1710	20241206	22.81	2140	-1.87	20250107	1983	5.90	20250102	5910	-64.47	20240412	1710	22.81	20241206	0.63	N	058450	500	73 억	532316	N	N	N	N
107	20250107	150520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	5	2	0.25	44912195	21792	243.95	2025	2140	2025	2650	1430	2040	2060.95	3.60	1234	2106	2072	2046	2012	1986	2060	2000	74	610	500	1220	5	1	14793621	303	-3.31	1.16	12	0.15	-618.00	1766.00	5910	20240412	-65.40	1710	20241206	19.59	2140	-4.44	20250107	1983	3.13	20250102	5910	-65.40	20240412	1710	19.59	20241206	0.63	N	058450	500	73 억	532316	N	N	N	N
108	20250107	140519	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	10	2	0.49	29592910	14301	160.09	2025	2140	2025	2650	1430	2040	2069.29	3.60	1223	2106	2072	2046	2012	1986	2060	2000	74	610	500	1220	5	1	14793621	303	-3.32	1.16	12	0.10	-618.00	1766.00	5910	20240412	-65.31	1710	20241206	19.88	2140	-4.21	20250107	1983	3.38	20250102	5910	-65.31	20240412	1710	19.88	20241206	0.63	N	058450	500	73 억	532316	N	N	N	N
109	20250107	130519	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	5	2	0.25	28344745	13691	153.26	2025	2140	2025	2650	1430	2040	2070.32	3.60	1254	2106	2072	2046	2012	1986	2060	2000	74	610	500	1220	5	1	14793621	303	-3.31	1.16	12	0.09	-618.00	1766.00	5910	20240412	-65.40	1710	20241206	19.59	2140	-4.44	20250107	1983	3.13	20250102	5910	-65.40	20240412	1710	19.59	20241206	0.63	N	058450	500	73 억	532316	N	N	N	N
110	20250107	120520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2065	25	2	1.23	26077470	12586	140.89	2025	2140	2025	2650	1430	2040	2071.94	3.60	937	2106	2072	2046	2012	1986	2060	2000	74	610	500	1220	5	1	14793621	305	-3.34	1.17	12	0.09	-618.00	1766.00	5910	20240412	-65.06	1710	20241206	20.76	2140	-3.50	20250107	1983	4.14	20250102	5910	-65.06	20240412	1710	20.76	20241206	0.63	N	058450	500	73 억	532316	N	N	N	N
111	20250107	110517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2075	35	2	1.72	12969215	6291	70.42	2025	2080	2025	2650	1430	2040	2061.55	3.60	158	2106	2072	2046	2012	1986	2060	2000	74	610	500	1220	5	1	14793621	307	-3.36	1.17	12	0.04	-618.00	1766.00	5910	20240412	-64.89	1710	20241206	21.35	2085	-0.48	20250103	1983	4.64	20250102	5910	-64.89	20240412	1710	21.35	20241206	0.63	N	058450	500	73 억	532316	N	N	N	N
112	20250107	100521	57	100.00	KOSDAQ	화학	N	N	N	N	N	2080	40	2	1.96	6700070	3248	36.36	2025	2080	2025	2650	1430	2040	2062.83	3.60	-176	2106	2072	2046	2012	1986	2060	2000	74	610	500	1220	5	1	14793621	308	-3.37	1.18	12	0.02	-618.00	1766.00	5910	20240412	-64.81	1710	20241206	21.64	2085	-0.24	20250103	1983	4.89	20250102	5910	-64.81	20240412	1710	21.64	20241206	0.63	N	058450	500	73 억	532316	N	N	N	N
113	20250107	090520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	0	3	0.00	458865	225	2.52	2025	2040	2025	2650	1430	2040	2039.40	3.60	198	2106	2072	2046	2012	1986	2060	2000	74	610	500	1220	5	1	14793621	302	-3.30	1.16	12	0.00	-618.00	1766.00	5910	20240412	-65.48	1710	20241206	19.30	2085	-2.16	20250103	1983	2.87	20250102	5910	-65.48	20240412	1710	19.30	20241206	0.63	N	058450	500	73 억	532316	N	N	N	N
114	20250106	160514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	20	2	0.99	18205040	8932	140.73	2055	2080	2020	2625	1415	2020	2038.17	3.60	-214	2121	2070	2034	1983	1947	2096	2009	74	605	500	1210	5	1	14793621	302	-3.30	1.16	12	0.06	-618.00	1766.00	5910	20240412	-65.48	1710	20241206	19.30	2085	-2.16	20250103	1983	2.87	20250102	5910	-65.48	20240412	1710	19.30	20241206	0.64	N	058450	500	73 억	532522	N	N	N	N
115	20250106	150514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2060	40	2	1.98	17450140	8562	134.90	2055	2080	2020	2625	1415	2020	2038.09	3.60	-133	2121	2070	2034	1983	1947	2096	2009	74	605	500	1210	5	1	14793621	305	-3.33	1.17	12	0.06	-618.00	1766.00	5910	20240412	-65.14	1710	20241206	20.47	2085	-1.20	20250103	1983	3.88	20250102	5910	-65.14	20240412	1710	20.47	20241206	0.64	N	058450	500	73 억	532522	N	N	N	N
116	20250106	140514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	20	2	0.99	13392380	6573	103.56	2055	2080	2020	2625	1415	2020	2037.48	3.60	-172	2121	2070	2034	1983	1947	2096	2009	74	605	500	1210	5	1	14793621	302	-3.30	1.16	12	0.04	-618.00	1766.00	5910	20240412	-65.48	1710	20241206	19.30	2085	-2.16	20250103	1983	2.87	20250102	5910	-65.48	20240412	1710	19.30	20241206	0.64	N	058450	500	73 억	532522	N	N	N	N
117	20250106	130513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	25	2	1.24	11055350	5425	85.47	2055	2080	2020	2625	1415	2020	2037.85	3.60	-116	2121	2070	2034	1983	1947	2096	2009	74	605	500	1210	5	1	14793621	303	-3.31	1.16	12	0.04	-618.00	1766.00	5910	20240412	-65.40	1710	20241206	19.59	2085	-1.92	20250103	1983	3.13	20250102	5910	-65.40	20240412	1710	19.59	20241206	0.64	N	058450	500	73 억	532522	N	N	N	N
118	20250106	120512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	10	2	0.50	7122685	3496	55.08	2055	2080	2020	2625	1415	2020	2037.38	3.60	-227	2121	2070	2034	1983	1947	2096	2009	74	605	500	1210	5	1	14793621	300	-3.28	1.15	12	0.02	-618.00	1766.00	5910	20240412	-65.65	1710	20241206	18.71	2085	-2.64	20250103	1983	2.37	20250102	5910	-65.65	20240412	1710	18.71	20241206	0.64	N	058450	500	73 억	532522	N	N	N	N
119	20250106	110512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2055	35	2	1.73	2445625	1190	18.75	2055	2080	2030	2625	1415	2020	2055.15	3.60	34	2121	2070	2034	1983	1947	2096	2009	74	605	500	1210	5	1	14793621	304	-3.33	1.16	12	0.01	-618.00	1766.00	5910	20240412	-65.23	1710	20241206	20.18	2085	-1.44	20250103	1983	3.63	20250102	5910	-65.23	20240412	1710	20.18	20241206	0.64	N	058450	500	73 억	532522	N	N	N	N
120	20250106	100511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2060	40	2	1.98	2170250	1055	16.62	2055	2080	2055	2625	1415	2020	2057.11	3.60	57	2121	2070	2034	1983	1947	2096	2009	74	605	500	1210	5	1	14793621	305	-3.33	1.17	12	0.01	-618.00	1766.00	5910	20240412	-65.14	1710	20241206	20.47	2085	-1.20	20250103	1983	3.88	20250102	5910	-65.14	20240412	1710	20.47	20241206	0.64	N	058450	500	73 억	532522	N	N	N	N
121	20250106	090508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2055	35	2	1.73	184950	90	1.42	2055	2055	2055	2625	1415	2020	2055.00	3.60	-1	2121	2070	2034	1983	1947	2096	2009	74	605	500	1210	5	1	14793621	304	-3.33	1.16	12	0.00	-618.00	1766.00	5910	20240412	-65.23	1710	20241206	20.18	2085	-1.44	20250103	1983	3.63	20250102	5910	-65.23	20240412	1710	20.18	20241206	0.64	N	058450	500	73 억	532522	N	N	N	N
122	20250103	160508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	22	2	1.10	12786504	6342	77.14	1998	2085	1998	2595	1399	1998	2016.17	3.59	1250	2064	2031	2007	1974	1950	2019	1962	74	597	500	1190	5	1	14793621	299	-3.27	1.14	12	0.04	-618.00	1766.00	5910	20240412	-65.82	1710	20241206	18.13	2085	-3.12	20250103	1983	1.87	20250102	5910	-65.82	20240412	1710	18.13	20241206	0.65	N	058450	500	73 억	531287	N	N	N	N
123	20250103	150509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	22	2	1.10	11921954	5914	71.94	1998	2085	1998	2595	1399	1998	2015.89	3.59	1470	2064	2031	2007	1974	1950	2019	1962	74	597	500	1190	5	1	14793621	299	-3.27	1.14	12	0.04	-618.00	1766.00	5910	20240412	-65.82	1710	20241206	18.13	2085	-3.12	20250103	1983	1.87	20250102	5910	-65.82	20240412	1710	18.13	20241206	0.65	N	058450	500	73 억	531287	N	N	N	N
124	20250103	140510	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	32	2	1.60	8928924	4425	53.83	1998	2085	1998	2595	1399	1998	2017.84	3.59	1164	2064	2031	2007	1974	1950	2019	1962	74	597	500	1190	5	1	14793621	300	-3.28	1.15	12	0.03	-618.00	1766.00	5910	20240412	-65.65	1710	20241206	18.71	2085	-2.64	20250103	1983	2.37	20250102	5910	-65.65	20240412	1710	18.71	20241206	0.65	N	058450	500	73 억	531287	N	N	N	N
125	20250103	130508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	22	2	1.10	8286384	4106	49.95	1998	2085	1998	2595	1399	1998	2018.12	3.59	1189	2064	2031	2007	1974	1950	2019	1962	74	597	500	1190	5	1	14793621	299	-3.27	1.14	12	0.03	-618.00	1766.00	5910	20240412	-65.82	1710	20241206	18.13	2085	-3.12	20250103	1983	1.87	20250102	5910	-65.82	20240412	1710	18.13	20241206	0.65	N	058450	500	73 억	531287	N	N	N	N
126	20250103	120508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	42	2	2.10	8140994	4034	49.07	1998	2085	1998	2595	1399	1998	2018.10	3.59	1208	2064	2031	2007	1974	1950	2019	1962	74	597	500	1190	5	1	14793621	302	-3.30	1.16	12	0.03	-618.00	1766.00	5910	20240412	-65.48	1710	20241206	19.30	2085	-2.16	20250103	1983	2.87	20250102	5910	-65.48	20240412	1710	19.30	20241206	0.65	N	058450	500	73 억	531287	N	N	N	N
127	20250103	110509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	47	2	2.35	5540244	2742	33.35	1998	2085	1998	2595	1399	1998	2020.52	3.59	1191	2064	2031	2007	1974	1950	2019	1962	74	597	500	1190	5	1	14793621	303	-3.31	1.16	12	0.02	-618.00	1766.00	5910	20240412	-65.40	1710	20241206	19.59	2085	-1.92	20250103	1983	3.13	20250102	5910	-65.40	20240412	1710	19.59	20241206	0.65	N	058450	500	73 억	531287	N	N	N	N
128	20250103	100507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2065	67	2	3.35	4929469	2439	29.67	1998	2085	1998	2595	1399	1998	2021.11	3.59	1191	2064	2031	2007	1974	1950	2019	1962	74	597	500	1190	5	1	14793621	305	-3.34	1.17	12	0.02	-618.00	1766.00	5910	20240412	-65.06	1710	20241206	20.76	2085	-0.96	20250103	1983	4.14	20250102	5910	-65.06	20240412	1710	20.76	20241206	0.65	N	058450	500	73 억	531287	N	N	N	N
129	20250103	090509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1998	0	3	0.00	51948	26	0.32	1998	1998	1998	2595	1399	1998	1998.00	3.59	13	2064	2031	2007	1974	1950	2019	1962	74	597	500	1190	1	1	14793621	296	-3.23	1.13	12	0.00	-618.00	1766.00	5910	20240412	-66.19	1710	20241206	16.84	2040	-2.06	20250102	1983	0.76	20250102	5910	-66.19	20240412	1710	16.84	20241206	0.65	N	058450	500	73 억	531287	N	N	N	N
130	20250102	160505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1998	-42	5	-2.06	12437434	6216	75.84	2040	2040	1983	2650	1430	2040	2000.87	3.59	133	2166	2103	2037	1974	1908	2134	2005	74	610	500	1220	1	1	14793621	296	-3.23	1.13	12	0.04	-618.00	1766.00	5910	20240412	-66.19	1710	20241206	16.84	2040	-2.06	20250102	1983	0.76	20250102	5910	-66.19	20240412	1710	16.84	20241206	0.65	N	058450	500	73 억	531164	N	N	N	N
131	20250102	150506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1999	-41	5	-2.01	12005850	6000	73.21	2040	2040	1983	2650	1430	2040	2000.97	3.59	133	2166	2103	2037	1974	1908	2134	2005	74	610	500	1220	1	1	14793621	296	-3.23	1.13	12	0.04	-618.00	1766.00	5910	20240412	-66.18	1710	20241206	16.90	2040	-2.01	20250102	1983	0.81	20250102	5910	-66.18	20240412	1710	16.90	20241206	0.65	N	058450	500	73 억	531164	N	N	N	N
132	20250102	140503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1994	-46	5	-2.25	10971023	5481	66.87	2040	2040	1983	2650	1430	2040	2001.65	3.59	184	2166	2103	2037	1974	1908	2134	2005	74	610	500	1220	1	1	14793621	295	-3.23	1.13	12	0.04	-618.00	1766.00	5910	20240412	-66.26	1710	20241206	16.61	2040	-2.25	20250102	1983	0.55	20250102	5910	-66.26	20240412	1710	16.61	20241206	0.65	N	058450	500	73 억	531164	N	N	N	N
133	20250102	130504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1995	-45	5	-2.21	9260988	4623	56.41	2040	2040	1983	2650	1430	2040	2003.24	3.59	184	2166	2103	2037	1974	1908	2134	2005	74	610	500	1220	1	1	14793621	295	-3.23	1.13	12	0.03	-618.00	1766.00	5910	20240412	-66.24	1710	20241206	16.67	2040	-2.21	20250102	1983	0.61	20250102	5910	-66.24	20240412	1710	16.67	20241206	0.65	N	058450	500	73 억	531164	N	N	N	N
134	20250102	120503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1995	-45	5	-2.21	8207988	4095	49.96	2040	2040	1993	2650	1430	2040	2004.39	3.59	264	2166	2103	2037	1974	1908	2134	2005	74	610	500	1220	1	1	14793621	295	-3.23	1.13	12	0.03	-618.00	1766.00	5910	20240412	-66.24	1710	20241206	16.67	2040	-2.21	20250102	1993	0.10	20250102	5910	-66.24	20240412	1710	16.67	20241206	0.65	N	058450	500	73 억	531164	N	N	N	N
135	20250102	110456	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	-25	5	-1.23	5514212	2745	33.49	2040	2040	1995	2650	1430	2040	2008.82	3.59	374	2166	2103	2037	1974	1908	2134	2005	74	610	500	1220	5	1	14793621	298	-3.26	1.14	12	0.02	-618.00	1766.00	5910	20240412	-65.91	1710	20241206	17.84	2040	-1.23	20250102	1995	1.00	20250102	5910	-65.91	20240412	1710	17.84	20241206	0.65	N	058450	500	73 억	531164	N	N	N	N
136	20250102	100503	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	0	3	0.00	1454520	713	8.70	2040	2040	2040	2650	1430	2040	2040.00	3.59	-28	2166	2103	2037	1974	1908	2134	2005	74	610	500	1220	5	1	14793621	302	-3.30	1.16	12	0.00	-618.00	1766.00	5910	20240412	-65.48	1710	20241206	19.30	2040	0.00	20250102	2040	0.00	20250102	5910	-65.48	20240412	1710	19.30	20241206	0.65	N	058450	500	73 억	531164	N	N	N	N
137	20250102	090458	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	3.59	0	2166	2103	2037	1974	1908	2134	2005	74	610	500	1220	5	1	14793621	302	-3.30	1.16	12	0.00	-618.00	1766.00	5910	20240412	-65.48	1710	20241206	19.30	0	0.00	0	0	0.00	0	5910	-65.48	20240412	1710	19.30	20241206	0.65	N	058450	500	73 억	531164	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History