KissMeData/107600/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160815	57	100.00	KOSDAQ	화학	N	N	N	N	N	16620	120	2	0.73	191982100	11419	73.90	16500	17250	16290	21450	11550	16500	16814.75	1.60	3845	17500	17000	16750	16250	16000	16875	16125	28	4950	500	11220	10	1	4981545	828	-68.68	1.28	12	0.23	-242.00	12973.00	64000	20240117	-74.03	14390	20241210	15.50	18290	-9.13	20250116	15300	8.63	20250102	63800	-73.95	20240221	14390	15.50	20241210	2.40	N	107600	500	27 억	79501	N	N	132	N	N
3	20250124	150815	57	100.00	KOSDAQ	화학	N	N	N	N	N	16940	440	2	2.67	154127500	9201	59.54	16500	17190	16290	21450	11550	16500	16751.17	1.60	3944	17500	17000	16750	16250	16000	16875	16125	28	4950	500	11220	10	1	4981545	844	-70.00	1.31	12	0.18	-242.00	12973.00	64000	20240117	-73.53	14390	20241210	17.72	18290	-7.38	20250116	15300	10.72	20250102	63800	-73.45	20240221	14390	17.72	20241210	2.40	N	107600	500	27 억	79501	N	N	22	N	N
4	20250124	140813	57	100.00	KOSDAQ	화학	N	N	N	N	N	16510	10	2	0.06	82445270	4972	32.17	16500	16980	16290	21450	11550	16500	16581.91	1.60	538	17500	17000	16750	16250	16000	16875	16125	28	4950	500	11220	10	1	4981545	822	-68.22	1.27	12	0.10	-242.00	12973.00	64000	20240117	-74.20	14390	20241210	14.73	18290	-9.73	20250116	15300	7.91	20250102	63800	-74.12	20240221	14390	14.73	20241210	2.40	N	107600	500	27 억	79501	N	N	22	N	N
5	20250124	130815	57	100.00	KOSDAQ	화학	N	N	N	N	N	16700	200	2	1.21	55822910	3357	21.72	16500	16980	16290	21450	11550	16500	16628.81	1.60	-370	17500	17000	16750	16250	16000	16875	16125	28	4950	500	11220	10	1	4981545	832	-69.01	1.29	12	0.07	-242.00	12973.00	64000	20240117	-73.91	14390	20241210	16.05	18290	-8.69	20250116	15300	9.15	20250102	63800	-73.82	20240221	14390	16.05	20241210	2.40	N	107600	500	27 억	79501	N	N	22	N	N
6	20250124	120812	57	100.00	KOSDAQ	화학	N	N	N	N	N	16620	120	2	0.73	49138120	2955	19.12	16500	16980	16290	21450	11550	16500	16628.81	1.60	-572	17500	17000	16750	16250	16000	16875	16125	28	4950	500	11220	10	1	4981545	828	-68.68	1.28	12	0.06	-242.00	12973.00	64000	20240117	-74.03	14390	20241210	15.50	18290	-9.13	20250116	15300	8.63	20250102	63800	-73.95	20240221	14390	15.50	20241210	2.40	N	107600	500	27 억	79501	N	N	22	N	N
7	20250124	110814	57	100.00	KOSDAQ	화학	N	N	N	N	N	16780	280	2	1.70	40131900	2415	15.63	16500	16980	16290	21450	11550	16500	16617.76	1.60	-709	17500	17000	16750	16250	16000	16875	16125	28	4950	500	11220	10	1	4981545	836	-69.34	1.29	12	0.05	-242.00	12973.00	64000	20240117	-73.78	14390	20241210	16.61	18290	-8.26	20250116	15300	9.67	20250102	63800	-73.70	20240221	14390	16.61	20241210	2.40	N	107600	500	27 억	79501	N	N	22	N	N
8	20250124	100810	57	100.00	KOSDAQ	화학	N	N	N	N	N	16880	380	2	2.30	31491300	1899	12.29	16500	16980	16290	21450	11550	16500	16583.10	1.60	-637	17500	17000	16750	16250	16000	16875	16125	28	4950	500	11220	10	1	4981545	841	-69.75	1.30	12	0.04	-242.00	12973.00	64000	20240117	-73.62	14390	20241210	17.30	18290	-7.71	20250116	15300	10.33	20250102	63800	-73.54	20240221	14390	17.30	20241210	2.40	N	107600	500	27 억	79501	N	N	22	N	N
9	20250124	090815	57	100.00	KOSDAQ	화학	N	N	N	N	N	16500	0	3	0.00	6670800	404	2.61	16500	16650	16500	21450	11550	16500	16511.88	1.60	-369	17500	17000	16750	16250	16000	16875	16125	28	4950	500	11220	10	1	4981545	822	-68.18	1.27	12	0.01	-242.00	12973.00	64000	20240117	-74.22	14390	20241210	14.66	18290	-9.79	20250116	15300	7.84	20250102	63800	-74.14	20240221	14390	14.66	20241210	2.40	N	107600	500	27 억	79501	N	N	22	N	N
10	20250123	160811	57	100.00	KOSDAQ	화학	N	N	N	N	N	16500	-810	5	-4.68	256965430	15365	182.55	17140	17250	16500	22500	12120	17310	16724.70	1.67	-3627	17983	17646	17353	17016	16723	17815	17185	28	5190	500	11770	10	1	4981545	822	-68.18	1.27	12	0.31	-242.00	12973.00	64500	20240116	-74.42	14390	20241210	14.66	18290	-9.79	20250116	15300	7.84	20250102	63800	-74.14	20240221	14390	14.66	20241210	2.35	N	107600	500	27 억	83126	N	N	22	N	N
11	20250123	150809	57	100.00	KOSDAQ	화학	N	N	N	N	N	16510	-800	5	-4.62	241357900	14420	171.32	17140	17250	16510	22500	12120	17310	16737.72	1.67	-3314	17983	17646	17353	17016	16723	17815	17185	28	5190	500	11770	10	1	4981545	822	-68.22	1.27	12	0.29	-242.00	12973.00	64500	20240116	-74.40	14390	20241210	14.73	18290	-9.73	20250116	15300	7.91	20250102	63800	-74.12	20240221	14390	14.73	20241210	2.35	N	107600	500	27 억	83126	N	N	69	N	N
12	20250123	140810	57	100.00	KOSDAQ	화학	N	N	N	N	N	16670	-640	5	-3.70	180761640	10772	127.98	17140	17250	16640	22500	12120	17310	16780.69	1.67	-1772	17983	17646	17353	17016	16723	17815	17185	28	5190	500	11770	10	1	4981545	830	-68.88	1.28	12	0.22	-242.00	12973.00	64500	20240116	-74.16	14390	20241210	15.84	18290	-8.86	20250116	15300	8.95	20250102	63800	-73.87	20240221	14390	15.84	20241210	2.35	N	107600	500	27 억	83126	N	N	69	N	N
13	20250123	130808	57	100.00	KOSDAQ	화학	N	N	N	N	N	16740	-570	5	-3.29	173011410	10309	122.48	17140	17250	16640	22500	12120	17310	16782.56	1.67	-1557	17983	17646	17353	17016	16723	17815	17185	28	5190	500	11770	10	1	4981545	834	-69.17	1.29	12	0.21	-242.00	12973.00	64500	20240116	-74.05	14390	20241210	16.33	18290	-8.47	20250116	15300	9.41	20250102	63800	-73.76	20240221	14390	16.33	20241210	2.35	N	107600	500	27 억	83126	N	N	69	N	N
14	20250123	120810	57	100.00	KOSDAQ	화학	N	N	N	N	N	16740	-570	5	-3.29	114594780	6812	80.93	17140	17250	16700	22500	12120	17310	16822.49	1.67	-2348	17983	17646	17353	17016	16723	17815	17185	28	5190	500	11770	10	1	4981545	834	-69.17	1.29	12	0.14	-242.00	12973.00	64500	20240116	-74.05	14390	20241210	16.33	18290	-8.47	20250116	15300	9.41	20250102	63800	-73.76	20240221	14390	16.33	20241210	2.35	N	107600	500	27 억	83126	N	N	69	N	N
15	20250123	110801	57	100.00	KOSDAQ	화학	N	N	N	N	N	16820	-490	5	-2.83	97355690	5785	68.73	17140	17250	16700	22500	12120	17310	16828.99	1.67	-1796	17983	17646	17353	17016	16723	17815	17185	28	5190	500	11770	10	1	4981545	838	-69.50	1.30	12	0.12	-242.00	12973.00	64500	20240116	-73.92	14390	20241210	16.89	18290	-8.04	20250116	15300	9.93	20250102	63800	-73.64	20240221	14390	16.89	20241210	2.35	N	107600	500	27 억	83126	N	N	69	N	N
16	20250123	100809	57	100.00	KOSDAQ	화학	N	N	N	N	N	16730	-580	5	-3.35	88862320	5278	62.71	17140	17250	16700	22500	12120	17310	16836.36	1.67	-1896	17983	17646	17353	17016	16723	17815	17185	28	5190	500	11770	10	1	4981545	833	-69.13	1.29	12	0.11	-242.00	12973.00	64500	20240116	-74.06	14390	20241210	16.26	18290	-8.53	20250116	15300	9.35	20250102	63800	-73.78	20240221	14390	16.26	20241210	2.35	N	107600	500	27 억	83126	N	N	69	N	N
17	20250123	090809	57	100.00	KOSDAQ	화학	N	N	N	N	N	16960	-350	5	-2.02	6888930	405	4.81	17140	17250	16930	22500	12120	17310	17009.70	1.67	-289	17983	17646	17353	17016	16723	17815	17185	28	5190	500	11770	10	1	4981545	845	-70.08	1.31	12	0.01	-242.00	12973.00	64500	20240116	-73.71	14390	20241210	17.86	18290	-7.27	20250116	15300	10.85	20250102	63800	-73.42	20240221	14390	17.86	20241210	2.35	N	107600	500	27 억	83126	N	N	69	N	N
18	20250122	160803	57	100.00	KOSDAQ	화학	N	N	N	N	N	17310	150	2	0.87	146088630	8406	38.55	17160	17690	17060	22300	12020	17160	17379.12	1.68	-756	18713	17936	17433	16656	16153	17685	16405	28	5140	500	11660	10	1	4981545	862	-71.53	1.33	12	0.17	-242.00	12973.00	66100	20240115	-73.81	14390	20241210	20.29	18290	-5.36	20250116	15300	13.14	20250102	63800	-72.87	20240221	14390	20.29	20241210	2.40	N	107600	500	27 억	83880	N	N	69	N	N
19	20250122	150804	57	100.00	KOSDAQ	화학	N	N	N	N	N	17370	210	2	1.22	140141820	8063	36.98	17160	17690	17060	22300	12020	17160	17380.85	1.68	-839	18713	17936	17433	16656	16153	17685	16405	28	5140	500	11660	10	1	4981545	865	-71.78	1.34	12	0.16	-242.00	12973.00	66100	20240115	-73.72	14390	20241210	20.71	18290	-5.03	20250116	15300	13.53	20250102	63800	-72.77	20240221	14390	20.71	20241210	2.40	N	107600	500	27 억	83880	N	N	12	N	N
20	20250122	140803	57	100.00	KOSDAQ	화학	N	N	N	N	N	17480	320	2	1.86	117969360	6791	31.15	17160	17690	17060	22300	12020	17160	17371.43	1.68	-231	18713	17936	17433	16656	16153	17685	16405	28	5140	500	11660	10	1	4981545	871	-72.23	1.35	12	0.14	-242.00	12973.00	66100	20240115	-73.56	14390	20241210	21.47	18290	-4.43	20250116	15300	14.25	20250102	63800	-72.60	20240221	14390	21.47	20241210	2.40	N	107600	500	27 억	83880	N	N	12	N	N
21	20250122	130804	57	100.00	KOSDAQ	화학	N	N	N	N	N	17200	40	2	0.23	99792600	5747	26.36	17160	17690	17060	22300	12020	17160	17364.29	1.68	125	18713	17936	17433	16656	16153	17685	16405	28	5140	500	11660	10	1	4981545	857	-71.07	1.33	12	0.12	-242.00	12973.00	66100	20240115	-73.98	14390	20241210	19.53	18290	-5.96	20250116	15300	12.42	20250102	63800	-73.04	20240221	14390	19.53	20241210	2.40	N	107600	500	27 억	83880	N	N	12	N	N
22	20250122	120802	57	100.00	KOSDAQ	화학	N	N	N	N	N	17240	80	2	0.47	89603990	5158	23.66	17160	17690	17060	22300	12020	17160	17371.85	1.68	328	18713	17936	17433	16656	16153	17685	16405	28	5140	500	11660	10	1	4981545	859	-71.24	1.33	12	0.10	-242.00	12973.00	66100	20240115	-73.92	14390	20241210	19.81	18290	-5.74	20250116	15300	12.68	20250102	63800	-72.98	20240221	14390	19.81	20241210	2.40	N	107600	500	27 억	83880	N	N	12	N	N
23	20250122	110804	57	100.00	KOSDAQ	화학	N	N	N	N	N	17460	300	2	1.75	78535870	4517	20.72	17160	17690	17060	22300	12020	17160	17386.73	1.68	16	18713	17936	17433	16656	16153	17685	16405	28	5140	500	11660	10	1	4981545	870	-72.15	1.35	12	0.09	-242.00	12973.00	66100	20240115	-73.59	14390	20241210	21.33	18290	-4.54	20250116	15300	14.12	20250102	63800	-72.63	20240221	14390	21.33	20241210	2.40	N	107600	500	27 억	83880	N	N	12	N	N
24	20250122	100804	57	100.00	KOSDAQ	화학	N	N	N	N	N	17500	340	2	1.98	48203050	2787	12.78	17160	17500	17060	22300	12020	17160	17295.68	1.68	-431	18713	17936	17433	16656	16153	17685	16405	28	5140	500	11660	10	1	4981545	872	-72.31	1.35	12	0.06	-242.00	12973.00	66100	20240115	-73.52	14390	20241210	21.61	18290	-4.32	20250116	15300	14.38	20250102	63800	-72.57	20240221	14390	21.61	20241210	2.40	N	107600	500	27 억	83880	N	N	12	N	N
25	20250122	090805	57	100.00	KOSDAQ	화학	N	N	N	N	N	17350	190	2	1.11	3739390	218	1.00	17160	17350	17060	22300	12020	17160	17153.17	1.68	-118	18713	17936	17433	16656	16153	17685	16405	28	5140	500	11660	10	1	4981545	864	-71.69	1.34	12	0.00	-242.00	12973.00	66100	20240115	-73.75	14390	20241210	20.57	18290	-5.14	20250116	15300	13.40	20250102	63800	-72.81	20240221	14390	20.57	20241210	2.40	N	107600	500	27 억	83880	N	N	12	N	N
26	20250121	160759	57	100.00	KOSDAQ	화학	N	N	N	N	N	17160	-1040	5	-5.71	377761690	21803	151.14	18020	18210	16930	23650	12740	18200	17326.18	1.85	-8520	18626	18412	18076	17862	17526	18520	17970	28	5450	500	12370	10	1	4981545	855	-70.91	1.32	12	0.44	-242.00	12973.00	67000	20240112	-74.39	14390	20241210	19.25	18290	-6.18	20250116	15300	12.16	20250102	63800	-73.10	20240221	14390	19.25	20241210	2.42	N	107600	500	27 억	92268	N	N	12	N	N
27	20250121	150800	57	100.00	KOSDAQ	화학	N	N	N	N	N	17190	-1010	5	-5.55	367026560	21178	146.80	18020	18210	16930	23650	12740	18200	17330.56	1.85	-8222	18626	18412	18076	17862	17526	18520	17970	28	5450	500	12370	10	1	4981545	856	-71.03	1.33	12	0.43	-242.00	12973.00	67000	20240112	-74.34	14390	20241210	19.46	18290	-6.01	20250116	15300	12.35	20250102	63800	-73.06	20240221	14390	19.46	20241210	2.42	N	107600	500	27 억	92268	N	N	44	N	N
28	20250121	140801	57	100.00	KOSDAQ	화학	N	N	N	N	N	17230	-970	5	-5.33	335638440	19354	134.16	18020	18210	16930	23650	12740	18200	17342.07	1.85	-7400	18626	18412	18076	17862	17526	18520	17970	28	5450	500	12370	10	1	4981545	858	-71.20	1.33	12	0.39	-242.00	12973.00	67000	20240112	-74.28	14390	20241210	19.74	18290	-5.80	20250116	15300	12.61	20250102	63800	-72.99	20240221	14390	19.74	20241210	2.42	N	107600	500	27 억	92268	N	N	44	N	N
29	20250121	130800	57	100.00	KOSDAQ	화학	N	N	N	N	N	17120	-1080	5	-5.93	320604330	18478	128.09	18020	18210	16930	23650	12740	18200	17350.60	1.85	-6971	18626	18412	18076	17862	17526	18520	17970	28	5450	500	12370	10	1	4981545	853	-70.74	1.32	12	0.37	-242.00	12973.00	67000	20240112	-74.45	14390	20241210	18.97	18290	-6.40	20250116	15300	11.90	20250102	63800	-73.17	20240221	14390	18.97	20241210	2.42	N	107600	500	27 억	92268	N	N	44	N	N
30	20250121	120750	57	100.00	KOSDAQ	화학	N	N	N	N	N	17100	-1100	5	-6.04	307736860	17726	122.88	18020	18210	16930	23650	12740	18200	17360.76	1.85	-6672	18626	18412	18076	17862	17526	18520	17970	28	5450	500	12370	10	1	4981545	852	-70.66	1.32	12	0.36	-242.00	12973.00	67000	20240112	-74.48	14390	20241210	18.83	18290	-6.51	20250116	15300	11.76	20250102	63800	-73.20	20240221	14390	18.83	20241210	2.42	N	107600	500	27 억	92268	N	N	44	N	N
31	20250121	110721	57	100.00	KOSDAQ	화학	N	N	N	N	N	16990	-1210	5	-6.65	276505010	15889	110.14	18020	18210	16960	23650	12740	18200	17402.29	1.85	-5999	18626	18412	18076	17862	17526	18520	17970	28	5450	500	12370	10	1	4981545	846	-70.21	1.31	12	0.32	-242.00	12973.00	67000	20240112	-74.64	14390	20241210	18.07	18290	-7.11	20250116	15300	11.05	20250102	63800	-73.37	20240221	14390	18.07	20241210	2.42	N	107600	500	27 억	92268	N	N	44	N	N
32	20250121	100715	57	100.00	KOSDAQ	화학	N	N	N	N	N	17260	-940	5	-5.16	141524950	8026	55.64	18020	18210	17120	23650	12740	18200	17633.31	1.85	-2908	18626	18412	18076	17862	17526	18520	17970	28	5450	500	12370	10	1	4981545	860	-71.32	1.33	12	0.16	-242.00	12973.00	67000	20240112	-74.24	14390	20241210	19.94	18290	-5.63	20250116	15300	12.81	20250102	63800	-72.95	20240221	14390	19.94	20241210	2.42	N	107600	500	27 억	92268	N	N	44	N	N
33	20250121	090801	57	100.00	KOSDAQ	화학	N	N	N	N	N	18140	-60	5	-0.33	18685020	1033	7.16	18020	18150	18000	23650	12740	18200	18088.11	1.85	-885	18626	18412	18076	17862	17526	18520	17970	28	5450	500	12370	10	1	4981545	904	-74.96	1.40	12	0.02	-242.00	12973.00	67000	20240112	-72.93	14390	20241210	26.06	18290	-0.82	20250116	15300	18.56	20250102	63800	-71.57	20240221	14390	26.06	20241210	2.42	N	107600	500	27 억	92268	N	N	44	N	N
34	20250120	160754	57	100.00	KOSDAQ	화학	N	N	N	N	N	18200	290	2	1.62	259941720	14405	181.22	17740	18290	17740	23250	12540	17910	18045.23	1.77	4100	18296	18102	17806	17612	17316	18200	17710	28	5340	500	12170	10	1	4981545	907	-75.21	1.40	12	0.29	-242.00	12973.00	67400	20240111	-73.00	14390	20241210	26.48	18290	0.00	20250116	15300	18.95	20250102	63800	-71.47	20240221	14390	26.48	20241210	2.45	N	107600	500	27 억	88279	N	N	44	N	N
35	20250120	150800	57	100.00	KOSDAQ	화학	N	N	N	N	N	18140	230	2	1.28	249678950	13840	174.11	17740	18290	17740	23250	12540	17910	18040.39	1.77	4098	18296	18102	17806	17612	17316	18200	17710	28	5340	500	12170	10	1	4981545	904	-74.96	1.40	12	0.28	-242.00	12973.00	67400	20240111	-73.09	14390	20241210	26.06	18290	0.00	20250116	15300	18.56	20250102	63800	-71.57	20240221	14390	26.06	20241210	2.45	N	107600	500	27 억	88279	N	N	20	N	N
36	20250120	140757	57	100.00	KOSDAQ	화학	N	N	N	N	N	18200	290	2	1.62	233751180	12963	163.08	17740	18290	17740	23250	12540	17910	18032.18	1.77	3842	18296	18102	17806	17612	17316	18200	17710	28	5340	500	12170	10	1	4981545	907	-75.21	1.40	12	0.26	-242.00	12973.00	67400	20240111	-73.00	14390	20241210	26.48	18290	0.00	20250116	15300	18.95	20250102	63800	-71.47	20240221	14390	26.48	20241210	2.45	N	107600	500	27 억	88279	N	N	20	N	N
37	20250120	130757	57	100.00	KOSDAQ	화학	N	N	N	N	N	18170	260	2	1.45	210640910	11692	147.09	17740	18290	17740	23250	12540	17910	18015.82	1.77	3354	18296	18102	17806	17612	17316	18200	17710	28	5340	500	12170	10	1	4981545	905	-75.08	1.40	12	0.23	-242.00	12973.00	67400	20240111	-73.04	14390	20241210	26.27	18290	0.00	20250116	15300	18.76	20250102	63800	-71.52	20240221	14390	26.27	20241210	2.45	N	107600	500	27 억	88279	N	N	20	N	N
38	20250120	120759	57	100.00	KOSDAQ	화학	N	N	N	N	N	18020	110	2	0.61	163507580	9101	114.49	17740	18140	17740	23250	12540	17910	17965.89	1.77	2333	18296	18102	17806	17612	17316	18200	17710	28	5340	500	12170	10	1	4981545	898	-74.46	1.39	12	0.18	-242.00	12973.00	67400	20240111	-73.26	14390	20241210	25.23	18290	-1.48	20250116	15300	17.78	20250102	63800	-71.76	20240221	14390	25.23	20241210	2.45	N	107600	500	27 억	88279	N	N	20	N	N
39	20250120	110800	57	100.00	KOSDAQ	화학	N	N	N	N	N	17760	-150	5	-0.84	133328990	7423	93.38	17740	18140	17740	23250	12540	17910	17961.60	1.77	1212	18296	18102	17806	17612	17316	18200	17710	28	5340	500	12170	10	1	4981545	885	-73.39	1.37	12	0.15	-242.00	12973.00	67400	20240111	-73.65	14390	20241210	23.42	18290	-2.90	20250116	15300	16.08	20250102	63800	-72.16	20240221	14390	23.42	20241210	2.45	N	107600	500	27 억	88279	N	N	20	N	N
40	20250120	100758	57	100.00	KOSDAQ	화학	N	N	N	N	N	17990	80	2	0.45	100886900	5604	70.50	17740	18140	17740	23250	12540	17910	18002.66	1.77	2042	18296	18102	17806	17612	17316	18200	17710	28	5340	500	12170	10	1	4981545	896	-74.34	1.39	12	0.11	-242.00	12973.00	67400	20240111	-73.31	14390	20241210	25.02	18290	-1.64	20250116	15300	17.58	20250102	63800	-71.80	20240221	14390	25.02	20241210	2.45	N	107600	500	27 억	88279	N	N	20	N	N
41	20250120	090800	57	100.00	KOSDAQ	화학	N	N	N	N	N	18090	180	2	1.01	31903770	1778	22.37	17740	18100	17740	23250	12540	17910	17943.63	1.77	1278	18296	18102	17806	17612	17316	18200	17710	28	5340	500	12170	10	1	4981545	901	-74.75	1.39	12	0.04	-242.00	12973.00	67400	20240111	-73.16	14390	20241210	25.71	18290	-1.09	20250116	15300	18.24	20250102	63800	-71.65	20240221	14390	25.71	20241210	2.45	N	107600	500	27 억	88279	N	N	20	N	N
42	20250117	160756	57	100.00	KOSDAQ	화학	N	N	N	N	N	17910	150	2	0.84	140157030	7899	63.31	17760	18000	17510	23050	12440	17760	17743.64	1.82	-2212	18520	18140	17910	17530	17300	18025	17415	28	5290	500	12070	10	1	4981545	892	-74.01	1.38	12	0.16	-242.00	12973.00	68300	20240110	-73.78	14390	20241210	24.46	18290	-2.08	20250116	15300	17.06	20250102	64000	-72.02	20240117	14390	24.46	20241210	2.46	N	107600	500	27 억	90491	N	N	20	N	N
43	20250117	150758	57	100.00	KOSDAQ	화학	N	N	N	N	N	17630	-130	5	-0.73	128838200	7264	58.22	17760	18000	17510	23050	12440	17760	17736.54	1.82	-2173	18520	18140	17910	17530	17300	18025	17415	28	5290	500	12070	10	1	4981545	878	-72.85	1.36	12	0.15	-242.00	12973.00	68300	20240110	-74.19	14390	20241210	22.52	18290	-3.61	20250116	15300	15.23	20250102	64000	-72.45	20240117	14390	22.52	20241210	2.46	N	107600	500	27 억	90491	N	N	712	N	N
44	20250117	140759	57	100.00	KOSDAQ	화학	N	N	N	N	N	17570	-190	5	-1.07	118460480	6675	53.50	17760	18000	17510	23050	12440	17760	17746.89	1.82	-2237	18520	18140	17910	17530	17300	18025	17415	28	5290	500	12070	10	1	4981545	875	-72.60	1.35	12	0.13	-242.00	12973.00	68300	20240110	-74.28	14390	20241210	22.10	18290	-3.94	20250116	15300	14.84	20250102	64000	-72.55	20240117	14390	22.10	20241210	2.46	N	107600	500	27 억	90491	N	N	712	N	N
45	20250117	130756	57	100.00	KOSDAQ	화학	N	N	N	N	N	17560	-200	5	-1.13	105826310	5954	47.72	17760	18000	17560	23050	12440	17760	17773.99	1.82	-2232	18520	18140	17910	17530	17300	18025	17415	28	5290	500	12070	10	1	4981545	875	-72.56	1.35	12	0.12	-242.00	12973.00	68300	20240110	-74.29	14390	20241210	22.03	18290	-3.99	20250116	15300	14.77	20250102	64000	-72.56	20240117	14390	22.03	20241210	2.46	N	107600	500	27 억	90491	N	N	712	N	N
46	20250117	120759	57	100.00	KOSDAQ	화학	N	N	N	N	N	17800	40	2	0.23	68732920	3857	30.91	17760	18000	17700	23050	12440	17760	17820.31	1.82	-914	18520	18140	17910	17530	17300	18025	17415	28	5290	500	12070	10	1	4981545	887	-73.55	1.37	12	0.08	-242.00	12973.00	68300	20240110	-73.94	14390	20241210	23.70	18290	-2.68	20250116	15300	16.34	20250102	64000	-72.19	20240117	14390	23.70	20241210	2.46	N	107600	500	27 억	90491	N	N	712	N	N
47	20250117	110757	57	100.00	KOSDAQ	화학	N	N	N	N	N	17830	70	2	0.39	63431160	3559	28.52	17760	18000	17700	23050	12440	17760	17822.75	1.82	-737	18520	18140	17910	17530	17300	18025	17415	28	5290	500	12070	10	1	4981545	888	-73.68	1.37	12	0.07	-242.00	12973.00	68300	20240110	-73.89	14390	20241210	23.91	18290	-2.52	20250116	15300	16.54	20250102	64000	-72.14	20240117	14390	23.91	20241210	2.46	N	107600	500	27 억	90491	N	N	712	N	N
48	20250117	100759	57	100.00	KOSDAQ	화학	N	N	N	N	N	17770	10	2	0.06	43432040	2437	19.53	17760	18000	17700	23050	12440	17760	17821.93	1.82	-1228	18520	18140	17910	17530	17300	18025	17415	28	5290	500	12070	10	1	4981545	885	-73.43	1.37	12	0.05	-242.00	12973.00	68300	20240110	-73.98	14390	20241210	23.49	18290	-2.84	20250116	15300	16.14	20250102	64000	-72.23	20240117	14390	23.49	20241210	2.46	N	107600	500	27 억	90491	N	N	712	N	N
49	20250117	090758	57	100.00	KOSDAQ	화학	N	N	N	N	N	17770	10	2	0.06	2255840	127	1.02	17760	17770	17760	23050	12440	17760	17762.52	1.82	27	18520	18140	17910	17530	17300	18025	17415	28	5290	500	12070	10	1	4981545	885	-73.43	1.37	12	0.00	-242.00	12973.00	68300	20240110	-73.98	14390	20241210	23.49	18290	-2.84	20250116	15300	16.14	20250102	64000	-72.23	20240117	14390	23.49	20241210	2.46	N	107600	500	27 억	90491	N	N	712	N	N
50	20250116	160752	57	100.00	KOSDAQ	화학	N	N	N	N	N	17760	290	2	1.66	224496320	12470	117.57	17980	18290	17680	22700	12230	17470	18005.58	1.77	2361	18483	17976	17663	17156	16843	17820	17000	28	5230	500	11870	10	1	4981545	885	-73.39	1.37	12	0.25	-242.00	12973.00	69500	20240109	-74.45	14390	20241210	23.42	18290	-2.90	20250116	15300	16.08	20250102	64500	-72.47	20240116	14390	23.42	20241210	2.49	N	107600	500	27 억	88125	N	N	712	N	N
51	20250116	150715	57	100.00	KOSDAQ	화학	N	N	N	N	N	17800	330	2	1.89	203870420	11309	106.63	17980	18290	17690	22700	12230	17470	18030.10	1.77	1873	18483	17976	17663	17156	16843	17820	17000	28	5230	500	11870	10	1	4981545	887	-73.55	1.37	12	0.23	-242.00	12973.00	69500	20240109	-74.39	14390	20241210	23.70	18290	-2.68	20250116	15300	16.34	20250102	64500	-72.40	20240116	14390	23.70	20241210	2.49	N	107600	500	27 억	88125	N	N	47	N	N
52	20250116	140757	57	100.00	KOSDAQ	화학	N	N	N	N	N	17740	270	2	1.55	179561370	9950	93.81	17980	18290	17690	22700	12230	17470	18049.69	1.77	2022	18483	17976	17663	17156	16843	17820	17000	28	5230	500	11870	10	1	4981545	884	-73.31	1.37	12	0.20	-242.00	12973.00	69500	20240109	-74.47	14390	20241210	23.28	18290	-3.01	20250116	15300	15.95	20250102	64500	-72.50	20240116	14390	23.28	20241210	2.49	N	107600	500	27 억	88125	N	N	47	N	N
53	20250116	130755	57	100.00	KOSDAQ	화학	N	N	N	N	N	17690	220	2	1.26	167689990	9280	87.50	17980	18290	17690	22700	12230	17470	18073.75	1.77	1535	18483	17976	17663	17156	16843	17820	17000	28	5230	500	11870	10	1	4981545	881	-73.10	1.36	12	0.19	-242.00	12973.00	69500	20240109	-74.55	14390	20241210	22.93	18290	-3.28	20250116	15300	15.62	20250102	64500	-72.57	20240116	14390	22.93	20241210	2.49	N	107600	500	27 억	88125	N	N	47	N	N
54	20250116	120755	57	100.00	KOSDAQ	화학	N	N	N	N	N	17820	350	2	2.00	153912990	8506	80.20	17980	18290	17710	22700	12230	17470	18098.85	1.77	1334	18483	17976	17663	17156	16843	17820	17000	28	5230	500	11870	10	1	4981545	888	-73.64	1.37	12	0.17	-242.00	12973.00	69500	20240109	-74.36	14390	20241210	23.84	18290	-2.57	20250116	15300	16.47	20250102	64500	-72.37	20240116	14390	23.84	20241210	2.49	N	107600	500	27 억	88125	N	N	47	N	N
55	20250116	110757	57	100.00	KOSDAQ	화학	N	N	N	N	N	17720	250	2	1.43	148654370	8212	77.43	17980	18290	17710	22700	12230	17470	18106.51	1.77	1456	18483	17976	17663	17156	16843	17820	17000	28	5230	500	11870	10	1	4981545	883	-73.22	1.37	12	0.16	-242.00	12973.00	69500	20240109	-74.50	14390	20241210	23.14	18290	-3.12	20250116	15300	15.82	20250102	64500	-72.53	20240116	14390	23.14	20241210	2.49	N	107600	500	27 억	88125	N	N	47	N	N
56	20250116	100756	57	100.00	KOSDAQ	화학	N	N	N	N	N	18150	680	2	3.89	114011310	6281	59.22	17980	18290	17970	22700	12230	17470	18158.02	1.77	2137	18483	17976	17663	17156	16843	17820	17000	28	5230	500	11870	10	1	4981545	904	-75.00	1.40	12	0.13	-242.00	12973.00	69500	20240109	-73.88	14390	20241210	26.13	18290	-0.77	20250116	15300	18.63	20250102	64500	-71.86	20240116	14390	26.13	20241210	2.49	N	107600	500	27 억	88125	N	N	47	N	N
57	20250116	090758	57	100.00	KOSDAQ	화학	N	N	N	N	N	18170	700	2	4.01	53471420	2944	27.76	17980	18290	17970	22700	12230	17470	18176.53	1.77	2556	18483	17976	17663	17156	16843	17820	17000	28	5230	500	11870	10	1	4981545	905	-75.08	1.40	12	0.06	-242.00	12973.00	69500	20240109	-73.86	14390	20241210	26.27	18290	-0.66	20250116	15300	18.76	20250102	64500	-71.83	20240116	14390	26.27	20241210	2.49	N	107600	500	27 억	88125	N	N	47	N	N
58	20250115	160753	57	100.00	KOSDAQ	화학	N	N	N	N	N	17470	-620	5	-3.43	186024030	10534	88.92	18100	18170	17350	23500	12670	18090	17659.41	1.85	-4129	18803	18446	17793	17436	16783	18625	17615	28	5410	500	12300	10	1	4981545	870	-72.19	1.35	12	0.21	-242.00	12973.00	70000	20240108	-75.04	14390	20241210	21.40	18170	-3.85	20250115	15300	14.18	20250102	66100	-73.57	20240115	14390	21.40	20241210	2.47	N	107600	500	27 억	92220	N	N	47	N	N
59	20250115	150755	57	100.00	KOSDAQ	화학	N	N	N	N	N	17490	-600	5	-3.32	162703580	9210	77.75	18100	18170	17350	23500	12670	18090	17665.97	1.85	-3356	18803	18446	17793	17436	16783	18625	17615	28	5410	500	12300	10	1	4981545	871	-72.27	1.35	12	0.18	-242.00	12973.00	70000	20240108	-75.01	14390	20241210	21.54	18170	-3.74	20250115	15300	14.31	20250102	66100	-73.54	20240115	14390	21.54	20241210	2.47	N	107600	500	27 억	92220	N	N	112	N	N
60	20250115	140748	57	100.00	KOSDAQ	화학	N	N	N	N	N	17480	-610	5	-3.37	147009680	8311	70.16	18100	18170	17350	23500	12670	18090	17688.57	1.85	-2822	18803	18446	17793	17436	16783	18625	17615	28	5410	500	12300	10	1	4981545	871	-72.23	1.35	12	0.17	-242.00	12973.00	70000	20240108	-75.03	14390	20241210	21.47	18170	-3.80	20250115	15300	14.25	20250102	66100	-73.56	20240115	14390	21.47	20241210	2.47	N	107600	500	27 억	92220	N	N	112	N	N
61	20250115	130755	57	100.00	KOSDAQ	화학	N	N	N	N	N	17500	-590	5	-3.26	138120810	7804	65.88	18100	18170	17350	23500	12670	18090	17698.72	1.85	-2410	18803	18446	17793	17436	16783	18625	17615	28	5410	500	12300	10	1	4981545	872	-72.31	1.35	12	0.16	-242.00	12973.00	70000	20240108	-75.00	14390	20241210	21.61	18170	-3.69	20250115	15300	14.38	20250102	66100	-73.52	20240115	14390	21.61	20241210	2.47	N	107600	500	27 억	92220	N	N	112	N	N
62	20250115	120739	57	100.00	KOSDAQ	화학	N	N	N	N	N	17500	-590	5	-3.26	128449370	7250	61.20	18100	18170	17350	23500	12670	18090	17717.15	1.85	-2393	18803	18446	17793	17436	16783	18625	17615	28	5410	500	12300	10	1	4981545	872	-72.31	1.35	12	0.15	-242.00	12973.00	70000	20240108	-75.00	14390	20241210	21.61	18170	-3.69	20250115	15300	14.38	20250102	66100	-73.52	20240115	14390	21.61	20241210	2.47	N	107600	500	27 억	92220	N	N	112	N	N
63	20250115	110755	57	100.00	KOSDAQ	화학	N	N	N	N	N	17450	-640	5	-3.54	101567500	5707	48.18	18100	18170	17400	23500	12670	18090	17797.00	1.85	-1625	18803	18446	17793	17436	16783	18625	17615	28	5410	500	12300	10	1	4981545	869	-72.11	1.35	12	0.11	-242.00	12973.00	70000	20240108	-75.07	14390	20241210	21.26	18170	-3.96	20250115	15300	14.05	20250102	66100	-73.60	20240115	14390	21.26	20241210	2.47	N	107600	500	27 억	92220	N	N	112	N	N
64	20250115	100754	57	100.00	KOSDAQ	화학	N	N	N	N	N	17600	-490	5	-2.71	71734000	4005	33.81	18100	18170	17600	23500	12670	18090	17911.11	1.85	-483	18803	18446	17793	17436	16783	18625	17615	28	5410	500	12300	10	1	4981545	877	-72.73	1.36	12	0.08	-242.00	12973.00	70000	20240108	-74.86	14390	20241210	22.31	18170	-3.14	20250115	15300	15.03	20250102	66100	-73.37	20240115	14390	22.31	20241210	2.47	N	107600	500	27 억	92220	N	N	112	N	N
65	20250115	090757	57	100.00	KOSDAQ	화학	N	N	N	N	N	18170	80	2	0.44	11705690	647	5.46	18100	18170	17920	23500	12670	18090	18092.26	1.85	-520	18803	18446	17793	17436	16783	18625	17615	28	5410	500	12300	10	1	4981545	905	-75.08	1.40	12	0.01	-242.00	12973.00	70000	20240108	-74.04	14390	20241210	26.27	18170	0.00	20250115	15300	18.76	20250102	66100	-72.51	20240115	14390	26.27	20241210	2.47	N	107600	500	27 억	92220	N	N	112	N	N
66	20250114	160740	57	100.00	KOSDAQ	화학	N	N	N	N	N	18090	780	2	4.51	206939570	11694	158.54	17140	18150	17140	22500	12120	17310	17696.18	1.77	3698	18090	17700	17400	17010	16710	17550	16860	28	5190	500	11770	10	1	4981545	901	-74.75	1.39	12	0.23	-242.00	12973.00	70100	20240105	-74.19	14390	20241210	25.71	18150	-0.33	20250114	15300	18.24	20250102	66100	-72.63	20240115	14390	25.71	20241210	2.45	N	107600	500	27 억	88306	N	N	112	N	N
67	20250114	150752	57	100.00	KOSDAQ	화학	N	N	N	N	N	18000	690	2	3.99	199494720	11282	152.96	17140	18150	17140	22500	12120	17310	17682.57	1.77	3643	18090	17700	17400	17010	16710	17550	16860	28	5190	500	11770	10	1	4981545	897	-74.38	1.39	12	0.23	-242.00	12973.00	70100	20240105	-74.32	14390	20241210	25.09	18150	-0.83	20250114	15300	17.65	20250102	66100	-72.77	20240115	14390	25.09	20241210	2.45	N	107600	500	27 억	88306	N	N	121	N	N
68	20250114	140750	57	100.00	KOSDAQ	화학	N	N	N	N	N	17800	490	2	2.83	116597320	6672	90.46	17140	17890	17140	22500	12120	17310	17475.62	1.77	2326	18090	17700	17400	17010	16710	17550	16860	28	5190	500	11770	10	1	4981545	887	-73.55	1.37	12	0.13	-242.00	12973.00	70100	20240105	-74.61	14390	20241210	23.70	18120	-1.77	20250108	15300	16.34	20250102	66100	-73.07	20240115	14390	23.70	20241210	2.45	N	107600	500	27 억	88306	N	N	121	N	N
69	20250114	130750	57	100.00	KOSDAQ	화학	N	N	N	N	N	17360	50	2	0.29	63431530	3651	49.50	17140	17590	17140	22500	12120	17310	17373.74	1.77	704	18090	17700	17400	17010	16710	17550	16860	28	5190	500	11770	10	1	4981545	865	-71.74	1.34	12	0.07	-242.00	12973.00	70100	20240105	-75.24	14390	20241210	20.64	18120	-4.19	20250108	15300	13.46	20250102	66100	-73.74	20240115	14390	20.64	20241210	2.45	N	107600	500	27 억	88306	N	N	121	N	N
70	20250114	120747	57	100.00	KOSDAQ	화학	N	N	N	N	N	17340	30	2	0.17	45396530	2608	35.36	17140	17590	17140	22500	12120	17310	17406.64	1.77	128	18090	17700	17400	17010	16710	17550	16860	28	5190	500	11770	10	1	4981545	864	-71.65	1.34	12	0.05	-242.00	12973.00	70100	20240105	-75.26	14390	20241210	20.50	18120	-4.30	20250108	15300	13.33	20250102	66100	-73.77	20240115	14390	20.50	20241210	2.45	N	107600	500	27 억	88306	N	N	121	N	N
71	20250114	110747	57	100.00	KOSDAQ	화학	N	N	N	N	N	17260	-50	5	-0.29	37945040	2177	29.51	17140	17590	17140	22500	12120	17310	17429.97	1.77	-270	18090	17700	17400	17010	16710	17550	16860	28	5190	500	11770	10	1	4981545	860	-71.32	1.33	12	0.04	-242.00	12973.00	70100	20240105	-75.38	14390	20241210	19.94	18120	-4.75	20250108	15300	12.81	20250102	66100	-73.89	20240115	14390	19.94	20241210	2.45	N	107600	500	27 억	88306	N	N	121	N	N
72	20250114	100745	57	100.00	KOSDAQ	화학	N	N	N	N	N	17390	80	2	0.46	27229350	1558	21.12	17140	17590	17140	22500	12120	17310	17477.12	1.77	-322	18090	17700	17400	17010	16710	17550	16860	28	5190	500	11770	10	1	4981545	866	-71.86	1.34	12	0.03	-242.00	12973.00	70100	20240105	-75.19	14390	20241210	20.85	18120	-4.03	20250108	15300	13.66	20250102	66100	-73.69	20240115	14390	20.85	20241210	2.45	N	107600	500	27 억	88306	N	N	121	N	N
73	20250114	090749	57	100.00	KOSDAQ	화학	N	N	N	N	N	17420	110	2	0.64	1672570	97	1.32	17140	17590	17140	22500	12120	17310	17242.99	1.77	28	18090	17700	17400	17010	16710	17550	16860	28	5190	500	11770	10	1	4981545	868	-71.98	1.34	12	0.00	-242.00	12973.00	70100	20240105	-75.15	14390	20241210	21.06	18120	-3.86	20250108	15300	13.86	20250102	66100	-73.65	20240115	14390	21.06	20241210	2.45	N	107600	500	27 억	88306	N	N	121	N	N
74	20250113	160738	57	100.00	KOSDAQ	화학	N	N	N	N	N	17310	-280	5	-1.59	128375280	7374	62.56	17590	17790	17100	22850	12320	17590	17409.22	1.80	-1567	18410	18000	17660	17250	16910	17830	17080	28	5260	500	11960	10	1	4981545	862	-71.53	1.33	12	0.15	-242.00	12973.00	70100	20240105	-75.31	14390	20241210	20.29	18120	-4.47	20250108	15300	13.14	20250102	66100	-73.81	20240115	14390	20.29	20241210	2.44	N	107600	500	27 억	89853	N	N	121	N	N
75	20250113	150742	57	100.00	KOSDAQ	화학	N	N	N	N	N	17370	-220	5	-1.25	117420840	6741	57.19	17590	17790	17100	22850	12320	17590	17418.91	1.80	-1583	18410	18000	17660	17250	16910	17830	17080	28	5260	500	11960	10	1	4981545	865	-71.78	1.34	12	0.14	-242.00	12973.00	70100	20240105	-75.22	14390	20241210	20.71	18120	-4.14	20250108	15300	13.53	20250102	66100	-73.72	20240115	14390	20.71	20241210	2.44	N	107600	500	27 억	89853	N	N	875	N	N
76	20250113	140730	57	100.00	KOSDAQ	화학	N	N	N	N	N	17240	-350	5	-1.99	101375780	5816	49.34	17590	17790	17100	22850	12320	17590	17430.50	1.80	-1447	18410	18000	17660	17250	16910	17830	17080	28	5260	500	11960	10	1	4981545	859	-71.24	1.33	12	0.12	-242.00	12973.00	70100	20240105	-75.41	14390	20241210	19.81	18120	-4.86	20250108	15300	12.68	20250102	66100	-73.92	20240115	14390	19.81	20241210	2.44	N	107600	500	27 억	89853	N	N	875	N	N
77	20250113	130731	57	100.00	KOSDAQ	화학	N	N	N	N	N	17230	-360	5	-2.05	97417210	5587	47.40	17590	17790	17100	22850	12320	17590	17436.41	1.80	-1418	18410	18000	17660	17250	16910	17830	17080	28	5260	500	11960	10	1	4981545	858	-71.20	1.33	12	0.11	-242.00	12973.00	70100	20240105	-75.42	14390	20241210	19.74	18120	-4.91	20250108	15300	12.61	20250102	66100	-73.93	20240115	14390	19.74	20241210	2.44	N	107600	500	27 억	89853	N	N	875	N	N
78	20250113	120734	57	100.00	KOSDAQ	화학	N	N	N	N	N	17430	-160	5	-0.91	85576910	4903	41.60	17590	17790	17100	22850	12320	17590	17453.99	1.80	-831	18410	18000	17660	17250	16910	17830	17080	28	5260	500	11960	10	1	4981545	868	-72.02	1.34	12	0.10	-242.00	12973.00	70100	20240105	-75.14	14390	20241210	21.13	18120	-3.81	20250108	15300	13.92	20250102	66100	-73.63	20240115	14390	21.13	20241210	2.44	N	107600	500	27 억	89853	N	N	875	N	N
79	20250113	110733	57	100.00	KOSDAQ	화학	N	N	N	N	N	17480	-110	5	-0.63	61298330	3494	29.64	17590	17790	17320	22850	12320	17590	17543.88	1.80	-877	18410	18000	17660	17250	16910	17830	17080	28	5260	500	11960	10	1	4981545	871	-72.23	1.35	12	0.07	-242.00	12973.00	70100	20240105	-75.06	14390	20241210	21.47	18120	-3.53	20250108	15300	14.25	20250102	66100	-73.56	20240115	14390	21.47	20241210	2.44	N	107600	500	27 억	89853	N	N	875	N	N
80	20250113	100732	57	100.00	KOSDAQ	화학	N	N	N	N	N	17700	110	2	0.63	40760540	2318	19.67	17590	17790	17490	22850	12320	17590	17584.36	1.80	-374	18410	18000	17660	17250	16910	17830	17080	28	5260	500	11960	10	1	4981545	882	-73.14	1.36	12	0.05	-242.00	12973.00	70100	20240105	-74.75	14390	20241210	23.00	18120	-2.32	20250108	15300	15.69	20250102	66100	-73.22	20240115	14390	23.00	20241210	2.44	N	107600	500	27 억	89853	N	N	875	N	N
81	20250113	090737	57	100.00	KOSDAQ	화학	N	N	N	N	N	17550	-40	5	-0.23	8391550	476	4.04	17590	17790	17510	22850	12320	17590	17629.31	1.80	-277	18410	18000	17660	17250	16910	17830	17080	28	5260	500	11960	10	1	4981545	874	-72.52	1.35	12	0.01	-242.00	12973.00	70100	20240105	-74.96	14390	20241210	21.96	18120	-3.15	20250108	15300	14.71	20250102	66100	-73.45	20240115	14390	21.96	20241210	2.44	N	107600	500	27 억	89853	N	N	875	N	N
82	20250110	160715	57	100.00	KOSDAQ	화학	N	N	N	N	N	17590	-280	5	-1.57	204820080	11665	97.66	17870	18070	17320	23200	12510	17870	17558.52	1.82	-695	18490	18180	17790	17480	17090	17985	17285	28	5330	500	12150	10	1	4981545	876	-72.69	1.36	12	0.23	-242.00	12973.00	70100	20240105	-74.91	14390	20241210	22.24	18120	-2.92	20250108	15300	14.97	20250102	68300	-74.25	20240110	14390	22.24	20241210	2.49	N	107600	500	27 억	90548	N	N	875	N	N
83	20250110	150726	57	100.00	KOSDAQ	화학	N	N	N	N	N	17660	-210	5	-1.18	188193110	10723	89.77	17870	18070	17320	23200	12510	17870	17550.42	1.82	-410	18490	18180	17790	17480	17090	17985	17285	28	5330	500	12150	10	1	4981545	880	-72.98	1.36	12	0.22	-242.00	12973.00	70100	20240105	-74.81	14390	20241210	22.72	18120	-2.54	20250108	15300	15.42	20250102	68300	-74.14	20240110	14390	22.72	20241210	2.49	N	107600	500	27 억	90548	N	N	25	N	N
84	20250110	140729	57	100.00	KOSDAQ	화학	N	N	N	N	N	17680	-190	5	-1.06	139905000	7982	66.82	17870	18070	17320	23200	12510	17870	17527.56	1.82	-2019	18490	18180	17790	17480	17090	17985	17285	28	5330	500	12150	10	1	4981545	881	-73.06	1.36	12	0.16	-242.00	12973.00	70100	20240105	-74.78	14390	20241210	22.86	18120	-2.43	20250108	15300	15.56	20250102	68300	-74.11	20240110	14390	22.86	20241210	2.49	N	107600	500	27 억	90548	N	N	25	N	N
85	20250110	130729	57	100.00	KOSDAQ	화학	N	N	N	N	N	17450	-420	5	-2.35	102553670	5862	49.07	17870	18070	17320	23200	12510	17870	17494.66	1.82	-1727	18490	18180	17790	17480	17090	17985	17285	28	5330	500	12150	10	1	4981545	869	-72.11	1.35	12	0.12	-242.00	12973.00	70100	20240105	-75.11	14390	20241210	21.26	18120	-3.70	20250108	15300	14.05	20250102	68300	-74.45	20240110	14390	21.26	20241210	2.49	N	107600	500	27 억	90548	N	N	25	N	N
86	20250110	120729	57	100.00	KOSDAQ	화학	N	N	N	N	N	17510	-360	5	-2.01	64530780	3697	30.95	17870	18070	17320	23200	12510	17870	17454.90	1.82	-940	18490	18180	17790	17480	17090	17985	17285	28	5330	500	12150	10	1	4981545	872	-72.36	1.35	12	0.07	-242.00	12973.00	70100	20240105	-75.02	14390	20241210	21.68	18120	-3.37	20250108	15300	14.44	20250102	68300	-74.36	20240110	14390	21.68	20241210	2.49	N	107600	500	27 억	90548	N	N	25	N	N
87	20250110	110728	57	100.00	KOSDAQ	화학	N	N	N	N	N	17420	-450	5	-2.52	45292690	2592	21.70	17870	18070	17320	23200	12510	17870	17474.03	1.82	-475	18490	18180	17790	17480	17090	17985	17285	28	5330	500	12150	10	1	4981545	868	-71.98	1.34	12	0.05	-242.00	12973.00	70100	20240105	-75.15	14390	20241210	21.06	18120	-3.86	20250108	15300	13.86	20250102	68300	-74.49	20240110	14390	21.06	20241210	2.49	N	107600	500	27 억	90548	N	N	25	N	N
88	20250110	100726	57	100.00	KOSDAQ	화학	N	N	N	N	N	17480	-390	5	-2.18	25707370	1463	12.25	17870	18070	17340	23200	12510	17870	17571.68	1.82	-390	18490	18180	17790	17480	17090	17985	17285	28	5330	500	12150	10	1	4981545	871	-72.23	1.35	12	0.03	-242.00	12973.00	70100	20240105	-75.06	14390	20241210	21.47	18120	-3.53	20250108	15300	14.25	20250102	68300	-74.41	20240110	14390	21.47	20241210	2.49	N	107600	500	27 억	90548	N	N	25	N	N
89	20250110	090730	57	100.00	KOSDAQ	화학	N	N	N	N	N	17870	0	3	0.00	1358560	76	0.64	17870	18070	17870	23200	12510	17870	17875.79	1.82	-28	18490	18180	17790	17480	17090	17985	17285	28	5330	500	12150	10	1	4981545	890	-73.84	1.38	12	0.00	-242.00	12973.00	70100	20240105	-74.51	14390	20241210	24.18	18120	-1.38	20250108	15300	16.80	20250102	68300	-73.84	20240110	14390	24.18	20241210	2.49	N	107600	500	27 억	90548	N	N	25	N	N
90	20250109	160723	57	100.00	KOSDAQ	화학	N	N	N	N	N	17870	-230	5	-1.27	208592900	11825	86.29	18100	18100	17400	23500	12670	18100	17639.99	1.84	-933	18786	18442	17776	17432	16766	18615	17605	28	5400	500	12300	10	1	4981545	890	-73.84	1.38	12	0.24	-242.00	12973.00	70100	20240105	-74.51	14390	20241210	24.18	18120	-1.38	20250108	15300	16.80	20250102	69500	-74.29	20240109	14390	24.18	20241210	2.50	N	107600	500	27 억	91467	N	N	25	N	N
91	20250109	150723	57	100.00	KOSDAQ	화학	N	N	N	N	N	17940	-160	5	-0.88	205481840	11651	85.02	18100	18100	17400	23500	12670	18100	17636.41	1.84	-966	18786	18442	17776	17432	16766	18615	17605	28	5400	500	12300	10	1	4981545	894	-74.13	1.38	12	0.23	-242.00	12973.00	70100	20240105	-74.41	14390	20241210	24.67	18120	-0.99	20250108	15300	17.25	20250102	69500	-74.19	20240109	14390	24.67	20241210	2.50	N	107600	500	27 억	91467	N	N	29	N	N
92	20250109	140724	57	100.00	KOSDAQ	화학	N	N	N	N	N	17680	-420	5	-2.32	163022980	9254	67.53	18100	18100	17400	23500	12670	18100	17616.49	1.84	-2734	18786	18442	17776	17432	16766	18615	17605	28	5400	500	12300	10	1	4981545	881	-73.06	1.36	12	0.19	-242.00	12973.00	70100	20240105	-74.78	14390	20241210	22.86	18120	-2.43	20250108	15300	15.56	20250102	69500	-74.56	20240109	14390	22.86	20241210	2.50	N	107600	500	27 억	91467	N	N	29	N	N
93	20250109	130724	57	100.00	KOSDAQ	화학	N	N	N	N	N	17710	-390	5	-2.15	155698790	8840	64.51	18100	18100	17400	23500	12670	18100	17612.99	1.84	-2614	18786	18442	17776	17432	16766	18615	17605	28	5400	500	12300	10	1	4981545	882	-73.18	1.37	12	0.18	-242.00	12973.00	70100	20240105	-74.74	14390	20241210	23.07	18120	-2.26	20250108	15300	15.75	20250102	69500	-74.52	20240109	14390	23.07	20241210	2.50	N	107600	500	27 억	91467	N	N	29	N	N
94	20250109	120724	57	100.00	KOSDAQ	화학	N	N	N	N	N	17470	-630	5	-3.48	136043450	7726	56.38	18100	18100	17400	23500	12670	18100	17608.52	1.84	-2172	18786	18442	17776	17432	16766	18615	17605	28	5400	500	12300	10	1	4981545	870	-72.19	1.35	12	0.16	-242.00	12973.00	70100	20240105	-75.08	14390	20241210	21.40	18120	-3.59	20250108	15300	14.18	20250102	69500	-74.86	20240109	14390	21.40	20241210	2.50	N	107600	500	27 억	91467	N	N	29	N	N
95	20250109	110728	57	100.00	KOSDAQ	화학	N	N	N	N	N	17600	-500	5	-2.76	85787830	4854	35.42	18100	18100	17510	23500	12670	18100	17673.64	1.84	-31	18786	18442	17776	17432	16766	18615	17605	28	5400	500	12300	10	1	4981545	877	-72.73	1.36	12	0.10	-242.00	12973.00	70100	20240105	-74.89	14390	20241210	22.31	18120	-2.87	20250108	15300	15.03	20250102	69500	-74.68	20240109	14390	22.31	20241210	2.50	N	107600	500	27 억	91467	N	N	29	N	N
96	20250109	100725	57	100.00	KOSDAQ	화학	N	N	N	N	N	17620	-480	5	-2.65	75149950	4248	31.00	18100	18100	17510	23500	12670	18100	17690.67	1.84	29	18786	18442	17776	17432	16766	18615	17605	28	5400	500	12300	10	1	4981545	878	-72.81	1.36	12	0.09	-242.00	12973.00	70100	20240105	-74.86	14390	20241210	22.45	18120	-2.76	20250108	15300	15.16	20250102	69500	-74.65	20240109	14390	22.45	20241210	2.50	N	107600	500	27 억	91467	N	N	29	N	N
97	20250109	090729	57	100.00	KOSDAQ	화학	N	N	N	N	N	17980	-120	5	-0.66	7764300	434	3.17	18100	18100	17730	23500	12670	18100	17890.09	1.84	-19	18786	18442	17776	17432	16766	18615	17605	28	5400	500	12300	10	1	4981545	896	-74.30	1.39	12	0.01	-242.00	12973.00	70100	20240105	-74.35	14390	20241210	24.95	18120	-0.77	20250108	15300	17.52	20250102	69500	-74.13	20240109	14390	24.95	20241210	2.50	N	107600	500	27 억	91467	N	N	29	N	N
98	20250108	160718	57	100.00	KOSDAQ	화학	N	N	N	N	N	18100	700	2	4.02	241174970	13576	98.76	17230	18120	17110	22600	12180	17400	17764.75	1.78	2485	17926	17662	17506	17242	17086	17585	17165	28	5200	500	11830	10	1	4981545	902	-74.79	1.40	12	0.27	-242.00	12973.00	70100	20240105	-74.18	14390	20241210	25.78	18120	-0.11	20250108	15300	18.30	20250102	70000	-74.14	20240108	14390	25.78	20241210	2.55	N	107600	500	27 억	88753	N	N	29	N	N
99	20250108	150721	57	100.00	KOSDAQ	화학	N	N	N	N	N	18000	600	2	3.45	223531380	12599	91.66	17230	18040	17110	22600	12180	17400	17741.99	1.78	2447	17926	17662	17506	17242	17086	17585	17165	28	5200	500	11830	10	1	4981545	897	-74.38	1.39	12	0.25	-242.00	12973.00	70100	20240105	-74.32	14390	20241210	25.09	18040	-0.22	20250108	15300	17.65	20250102	70000	-74.29	20240108	14390	25.09	20241210	2.55	N	107600	500	27 억	88753	N	N	12	N	N
100	20250108	140724	57	100.00	KOSDAQ	화학	N	N	N	N	N	17830	430	2	2.47	195720180	11051	80.39	17230	17930	17110	22600	12180	17400	17710.63	1.78	1446	17926	17662	17506	17242	17086	17585	17165	28	5200	500	11830	10	1	4981545	888	-73.68	1.37	12	0.22	-242.00	12973.00	70100	20240105	-74.56	14390	20241210	23.91	17930	-0.56	20250108	15300	16.54	20250102	70000	-74.53	20240108	14390	23.91	20241210	2.55	N	107600	500	27 억	88753	N	N	12	N	N
101	20250108	130723	57	100.00	KOSDAQ	화학	N	N	N	N	N	17810	410	2	2.36	166889310	9438	68.66	17230	17860	17110	22600	12180	17400	17682.70	1.78	465	17926	17662	17506	17242	17086	17585	17165	28	5200	500	11830	10	1	4981545	887	-73.60	1.37	12	0.19	-242.00	12973.00	70100	20240105	-74.59	14390	20241210	23.77	17860	-0.28	20250108	15300	16.41	20250102	70000	-74.56	20240108	14390	23.77	20241210	2.55	N	107600	500	27 억	88753	N	N	12	N	N
102	20250108	120719	57	100.00	KOSDAQ	화학	N	N	N	N	N	17800	400	2	2.30	157675770	8919	64.88	17230	17860	17110	22600	12180	17400	17678.64	1.78	398	17926	17662	17506	17242	17086	17585	17165	28	5200	500	11830	10	1	4981545	887	-73.55	1.37	12	0.18	-242.00	12973.00	70100	20240105	-74.61	14390	20241210	23.70	17860	-0.34	20250108	15300	16.34	20250102	70000	-74.57	20240108	14390	23.70	20241210	2.55	N	107600	500	27 억	88753	N	N	12	N	N
103	20250108	110720	57	100.00	KOSDAQ	화학	N	N	N	N	N	17820	420	2	2.41	118736870	6726	48.93	17230	17860	17110	22600	12180	17400	17653.42	1.78	487	17926	17662	17506	17242	17086	17585	17165	28	5200	500	11830	10	1	4981545	888	-73.64	1.37	12	0.14	-242.00	12973.00	70100	20240105	-74.58	14390	20241210	23.84	17860	-0.22	20250108	15300	16.47	20250102	70000	-74.54	20240108	14390	23.84	20241210	2.55	N	107600	500	27 억	88753	N	N	12	N	N
104	20250108	100722	57	100.00	KOSDAQ	화학	N	N	N	N	N	17770	370	2	2.13	75444390	4290	31.21	17230	17770	17110	22600	12180	17400	17586.10	1.78	-776	17926	17662	17506	17242	17086	17585	17165	28	5200	500	11830	10	1	4981545	885	-73.43	1.37	12	0.09	-242.00	12973.00	70100	20240105	-74.65	14390	20241210	23.49	17770	0.00	20250107	15300	16.14	20250102	70000	-74.61	20240108	14390	23.49	20241210	2.55	N	107600	500	27 억	88753	N	N	12	N	N
105	20250108	090722	57	100.00	KOSDAQ	화학	N	N	N	N	N	17400	0	3	0.00	9581900	557	4.05	17230	17400	17110	22600	12180	17400	17202.69	1.78	-36	17926	17662	17506	17242	17086	17585	17165	28	5200	500	11830	10	1	4981545	867	-71.90	1.34	12	0.01	-242.00	12973.00	70100	20240105	-75.18	14390	20241210	20.92	17770	-2.08	20250107	15300	13.73	20250102	70000	-75.14	20240108	14390	20.92	20241210	2.55	N	107600	500	27 억	88753	N	N	12	N	N
106	20250107	160716	57	100.00	KOSDAQ	화학	N	N	N	N	N	17400	-110	5	-0.63	240861230	13744	60.28	17460	17770	17350	22750	12260	17510	17524.87	1.82	-2392	18210	17860	17250	16900	16290	18035	17075	28	5240	500	11900	10	1	4981545	867	-71.90	1.34	12	0.28	-242.00	12973.00	70100	20240105	-75.18	14390	20241210	20.92	17770	-2.08	20250107	15300	13.73	20250102	70000	-75.14	20240108	14390	20.92	20241210	2.62	N	107600	500	27 억	90877	N	N	12	N	N
107	20250107	150717	57	100.00	KOSDAQ	화학	N	N	N	N	N	17440	-70	5	-0.40	236809830	13511	59.25	17460	17770	17350	22750	12260	17510	17527.19	1.82	-2343	18210	17860	17250	16900	16290	18035	17075	28	5240	500	11900	10	1	4981545	869	-72.07	1.34	12	0.27	-242.00	12973.00	70100	20240105	-75.12	14390	20241210	21.20	17770	-1.86	20250107	15300	13.99	20250102	70000	-75.09	20240108	14390	21.20	20241210	2.62	N	107600	500	27 억	90877	N	N	212	N	N
108	20250107	140715	57	100.00	KOSDAQ	화학	N	N	N	N	N	17580	70	2	0.40	175790970	10005	43.88	17460	17770	17380	22750	12260	17510	17570.31	1.82	-412	18210	17860	17250	16900	16290	18035	17075	28	5240	500	11900	10	1	4981545	876	-72.64	1.36	12	0.20	-242.00	12973.00	70100	20240105	-74.92	14390	20241210	22.17	17770	-1.07	20250107	15300	14.90	20250102	70000	-74.89	20240108	14390	22.17	20241210	2.62	N	107600	500	27 억	90877	N	N	212	N	N
109	20250107	130715	57	100.00	KOSDAQ	화학	N	N	N	N	N	17510	0	3	0.00	167007870	9504	41.68	17460	17770	17380	22750	12260	17510	17572.38	1.82	-78	18210	17860	17250	16900	16290	18035	17075	28	5240	500	11900	10	1	4981545	872	-72.36	1.35	12	0.19	-242.00	12973.00	70100	20240105	-75.02	14390	20241210	21.68	17770	-1.46	20250107	15300	14.44	20250102	70000	-74.99	20240108	14390	21.68	20241210	2.62	N	107600	500	27 억	90877	N	N	212	N	N
110	20250107	120716	57	100.00	KOSDAQ	화학	N	N	N	N	N	17600	90	2	0.51	154869000	8812	38.65	17460	17770	17380	22750	12260	17510	17574.78	1.82	131	18210	17860	17250	16900	16290	18035	17075	28	5240	500	11900	10	1	4981545	877	-72.73	1.36	12	0.18	-242.00	12973.00	70100	20240105	-74.89	14390	20241210	22.31	17770	-0.96	20250107	15300	15.03	20250102	70000	-74.86	20240108	14390	22.31	20241210	2.62	N	107600	500	27 억	90877	N	N	212	N	N
111	20250107	110712	57	100.00	KOSDAQ	화학	N	N	N	N	N	17590	80	2	0.46	130464200	7426	32.57	17460	17770	17380	22750	12260	17510	17568.57	1.82	122	18210	17860	17250	16900	16290	18035	17075	28	5240	500	11900	10	1	4981545	876	-72.69	1.36	12	0.15	-242.00	12973.00	70100	20240105	-74.91	14390	20241210	22.24	17770	-1.01	20250107	15300	14.97	20250102	70000	-74.87	20240108	14390	22.24	20241210	2.62	N	107600	500	27 억	90877	N	N	212	N	N
112	20250107	100717	57	100.00	KOSDAQ	화학	N	N	N	N	N	17610	100	2	0.57	101651400	5786	25.37	17460	17770	17380	22750	12260	17510	17568.51	1.82	967	18210	17860	17250	16900	16290	18035	17075	28	5240	500	11900	10	1	4981545	877	-72.77	1.36	12	0.12	-242.00	12973.00	70100	20240105	-74.88	14390	20241210	22.38	17770	-0.90	20250107	15300	15.10	20250102	70000	-74.84	20240108	14390	22.38	20241210	2.62	N	107600	500	27 억	90877	N	N	212	N	N
113	20250107	090719	57	100.00	KOSDAQ	화학	N	N	N	N	N	17660	150	2	0.86	15983220	912	4.00	17460	17660	17460	22750	12260	17510	17525.46	1.82	-35	18210	17860	17250	16900	16290	18035	17075	28	5240	500	11900	10	1	4981545	880	-72.98	1.36	12	0.02	-242.00	12973.00	70100	20240105	-74.81	14390	20241210	22.72	17660	0.00	20250107	15300	15.42	20250102	70000	-74.77	20240108	14390	22.72	20241210	2.62	N	107600	500	27 억	90877	N	N	212	N	N
114	20250106	160709	57	100.00	KOSDAQ	화학	N	N	N	N	N	17510	710	2	4.23	393116740	22717	91.53	16640	17600	16640	21800	11760	16800	17304.83	1.68	7260	17733	17266	16643	16176	15553	17500	16410	28	5000	500	11420	10	1	4981545	872	-72.36	1.35	12	0.46	-242.00	12973.00	70800	20231226	-75.27	14390	20241210	21.68	17600	-0.51	20250106	15300	14.44	20250102	70000	-74.99	20240108	14390	21.68	20241210	2.62	N	107600	500	27 억	83534	N	N	212	N	N
115	20250106	150707	57	100.00	KOSDAQ	화학	N	N	N	N	N	17550	750	2	4.46	383810380	22186	89.39	16640	17600	16640	21800	11760	16800	17299.67	1.68	7434	17733	17266	16643	16176	15553	17500	16410	28	5000	500	11420	10	1	4981545	874	-72.52	1.35	12	0.45	-242.00	12973.00	70800	20231226	-75.21	14390	20241210	21.96	17600	-0.28	20250106	15300	14.71	20250102	70000	-74.93	20240108	14390	21.96	20241210	2.62	N	107600	500	27 억	83534	N	N	135	N	N
116	20250106	140709	57	100.00	KOSDAQ	화학	N	N	N	N	N	17520	720	2	4.29	372875720	21563	86.88	16640	17590	16640	21800	11760	16800	17292.39	1.68	7387	17733	17266	16643	16176	15553	17500	16410	28	5000	500	11420	10	1	4981545	873	-72.40	1.35	12	0.43	-242.00	12973.00	70800	20231226	-75.25	14390	20241210	21.75	17590	-0.40	20250106	15300	14.51	20250102	70000	-74.97	20240108	14390	21.75	20241210	2.62	N	107600	500	27 억	83534	N	N	135	N	N
117	20250106	130706	57	100.00	KOSDAQ	화학	N	N	N	N	N	17570	770	2	4.58	363998620	21057	84.85	16640	17570	16640	21800	11760	16800	17286.35	1.68	7446	17733	17266	16643	16176	15553	17500	16410	28	5000	500	11420	10	1	4981545	875	-72.60	1.35	12	0.42	-242.00	12973.00	70800	20231226	-75.18	14390	20241210	22.10	17570	0.00	20250106	15300	14.84	20250102	70000	-74.90	20240108	14390	22.10	20241210	2.62	N	107600	500	27 억	83534	N	N	135	N	N
118	20250106	120705	57	100.00	KOSDAQ	화학	N	N	N	N	N	17530	730	2	4.35	339736490	19673	79.27	16640	17530	16640	21800	11760	16800	17269.18	1.68	7278	17733	17266	16643	16176	15553	17500	16410	28	5000	500	11420	10	1	4981545	873	-72.44	1.35	12	0.39	-242.00	12973.00	70800	20231226	-75.24	14390	20241210	21.82	17530	0.00	20250106	15300	14.58	20250102	70000	-74.96	20240108	14390	21.82	20241210	2.62	N	107600	500	27 억	83534	N	N	135	N	N
119	20250106	110703	57	100.00	KOSDAQ	화학	N	N	N	N	N	17450	650	2	3.87	283318230	16447	66.27	16640	17490	16640	21800	11760	16800	17226.13	1.68	4563	17733	17266	16643	16176	15553	17500	16410	28	5000	500	11420	10	1	4981545	869	-72.11	1.35	12	0.33	-242.00	12973.00	70800	20231226	-75.35	14390	20241210	21.26	17490	-0.23	20250106	15300	14.05	20250102	70000	-75.07	20240108	14390	21.26	20241210	2.62	N	107600	500	27 억	83534	N	N	135	N	N
120	20250106	100703	57	100.00	KOSDAQ	화학	N	N	N	N	N	17440	640	2	3.81	243668190	14166	57.08	16640	17490	16640	21800	11760	16800	17200.92	1.68	4257	17733	17266	16643	16176	15553	17500	16410	28	5000	500	11420	10	1	4981545	869	-72.07	1.34	12	0.28	-242.00	12973.00	70800	20231226	-75.37	14390	20241210	21.20	17490	-0.29	20250106	15300	13.99	20250102	70000	-75.09	20240108	14390	21.20	20241210	2.62	N	107600	500	27 억	83534	N	N	135	N	N
121	20250106	090702	57	100.00	KOSDAQ	화학	N	N	N	N	N	17160	360	2	2.14	61352240	3652	14.72	16640	17200	16640	21800	11760	16800	16799.63	1.68	1696	17733	17266	16643	16176	15553	17500	16410	28	5000	500	11420	10	1	4981545	855	-70.91	1.32	12	0.07	-242.00	12973.00	70800	20231226	-75.76	14390	20241210	19.25	17200	-0.23	20250106	15300	12.16	20250102	70000	-75.49	20240108	14390	19.25	20241210	2.62	N	107600	500	27 억	83534	N	N	135	N	N
122	20250103	160659	57	100.00	KOSDAQ	화학	N	N	N	N	N	16800	720	2	4.48	417335720	24766	259.09	16020	17110	16020	20900	11260	16080	16851.16	1.53	7569	16666	16372	15836	15542	15006	16520	15690	28	4820	500	10930	10	1	4981545	837	-69.42	1.29	12	0.50	-242.00	12973.00	72500	20231222	-76.83	14390	20241210	16.75	17110	-1.81	20250103	15300	9.80	20250102	70100	-76.03	20240105	14390	16.75	20241210	2.68	N	107600	500	27 억	75990	N	N	135	N	N
123	20250103	150701	57	100.00	KOSDAQ	화학	N	N	N	N	N	16800	720	2	4.48	414481860	24596	257.31	16020	17110	16020	20900	11260	16080	16851.60	1.53	7528	16666	16372	15836	15542	15006	16520	15690	28	4820	500	10930	10	1	4981545	837	-69.42	1.29	12	0.49	-242.00	12973.00	72500	20231222	-76.83	14390	20241210	16.75	17110	-1.81	20250103	15300	9.80	20250102	70100	-76.03	20240105	14390	16.75	20241210	2.68	N	107600	500	27 억	75990	N	N	3	N	N
124	20250103	140701	57	100.00	KOSDAQ	화학	N	N	N	N	N	16890	810	2	5.04	408124680	24217	253.34	16020	17110	16020	20900	11260	16080	16852.82	1.53	7437	16666	16372	15836	15542	15006	16520	15690	28	4820	500	10930	10	1	4981545	841	-69.79	1.30	12	0.49	-242.00	12973.00	72500	20231222	-76.70	14390	20241210	17.37	17110	-1.29	20250103	15300	10.39	20250102	70100	-75.91	20240105	14390	17.37	20241210	2.68	N	107600	500	27 억	75990	N	N	3	N	N
125	20250103	130701	57	100.00	KOSDAQ	화학	N	N	N	N	N	17030	950	2	5.91	353568960	20985	219.53	16020	17110	16020	20900	11260	16080	16848.65	1.53	7430	16666	16372	15836	15542	15006	16520	15690	28	4820	500	10930	10	1	4981545	848	-70.37	1.31	12	0.42	-242.00	12973.00	72500	20231222	-76.51	14390	20241210	18.35	17110	-0.47	20250103	15300	11.31	20250102	70100	-75.71	20240105	14390	18.35	20241210	2.68	N	107600	500	27 억	75990	N	N	3	N	N
126	20250103	120659	57	100.00	KOSDAQ	화학	N	N	N	N	N	17070	990	2	6.16	332670320	19751	206.62	16020	17110	16020	20900	11260	16080	16843.21	1.53	7316	16666	16372	15836	15542	15006	16520	15690	28	4820	500	10930	10	1	4981545	850	-70.54	1.32	12	0.40	-242.00	12973.00	72500	20231222	-76.46	14390	20241210	18.62	17110	-0.23	20250103	15300	11.57	20250102	70100	-75.65	20240105	14390	18.62	20241210	2.68	N	107600	500	27 억	75990	N	N	3	N	N
127	20250103	110701	57	100.00	KOSDAQ	화학	N	N	N	N	N	16880	800	2	4.98	224922440	13423	140.42	16020	16980	16020	20900	11260	16080	16756.50	1.53	4228	16666	16372	15836	15542	15006	16520	15690	28	4820	500	10930	10	1	4981545	841	-69.75	1.30	12	0.27	-242.00	12973.00	72500	20231222	-76.72	14390	20241210	17.30	16980	-0.59	20250103	15300	10.33	20250102	70100	-75.92	20240105	14390	17.30	20241210	2.68	N	107600	500	27 억	75990	N	N	3	N	N
128	20250103	100658	57	100.00	KOSDAQ	화학	N	N	N	N	N	16790	710	2	4.42	187745130	11211	117.28	16020	16980	16020	20900	11260	16080	16746.51	1.53	3156	16666	16372	15836	15542	15006	16520	15690	28	4820	500	10930	10	1	4981545	836	-69.38	1.29	12	0.23	-242.00	12973.00	72500	20231222	-76.84	14390	20241210	16.68	16980	-1.12	20250103	15300	9.74	20250102	70100	-76.05	20240105	14390	16.68	20241210	2.68	N	107600	500	27 억	75990	N	N	3	N	N
129	20250103	090701	57	100.00	KOSDAQ	화학	N	N	N	N	N	16650	570	2	3.54	27869480	1714	17.93	16020	16850	16020	20900	11260	16080	16259.91	1.53	134	16666	16372	15836	15542	15006	16520	15690	28	4820	500	10930	10	1	4981545	829	-68.80	1.28	12	0.03	-242.00	12973.00	72500	20231222	-77.03	14390	20241210	15.71	16850	-1.19	20250103	15300	8.82	20250102	70100	-76.25	20240105	14390	15.71	20241210	2.68	N	107600	500	27 억	75990	N	N	3	N	N
130	20250102	160655	57	100.00	KOSDAQ	화학	N	N	N	N	N	16080	550	2	3.54	151561560	9545	140.29	15460	16130	15300	20150	10880	15530	15878.59	1.51	741	16050	15790	15460	15200	14870	15920	15330	28	4620	500	10560	10	1	4981545	801	-66.45	1.24	12	0.19	-242.00	12973.00	72500	20231222	-77.82	14390	20241210	11.74	16130	-0.31	20250102	15300	5.10	20250102	70100	-77.06	20240105	14390	11.74	20241210	2.72	N	107600	500	27 억	75348	N	N	3	N	N
131	20250102	150657	57	100.00	KOSDAQ	화학	N	N	N	N	N	16090	560	2	3.61	144706250	9118	134.01	15460	16130	15300	20150	10880	15530	15870.39	1.51	674	16050	15790	15460	15200	14870	15920	15330	28	4620	500	10560	10	1	4981545	802	-66.49	1.24	12	0.18	-242.00	12973.00	72500	20231222	-77.81	14390	20241210	11.81	16130	-0.25	20250102	15300	5.16	20250102	70100	-77.05	20240105	14390	11.81	20241210	2.72	N	107600	500	27 억	75348	N	N	179	N	N
132	20250102	140654	57	100.00	KOSDAQ	화학	N	N	N	N	N	15930	400	2	2.58	129358220	8162	119.96	15460	16130	15300	20150	10880	15530	15848.84	1.51	-149	16050	15790	15460	15200	14870	15920	15330	28	4620	500	10560	10	1	4981545	794	-65.83	1.23	12	0.16	-242.00	12973.00	72500	20231222	-78.03	14390	20241210	10.70	16130	-1.24	20250102	15300	4.12	20250102	70100	-77.28	20240105	14390	10.70	20241210	2.72	N	107600	500	27 억	75348	N	N	179	N	N
133	20250102	130654	57	100.00	KOSDAQ	화학	N	N	N	N	N	16030	500	2	3.22	120281870	7594	111.61	15460	16130	15300	20150	10880	15530	15839.07	1.51	57	16050	15790	15460	15200	14870	15920	15330	28	4620	500	10560	10	1	4981545	799	-66.24	1.24	12	0.15	-242.00	12973.00	72500	20231222	-77.89	14390	20241210	11.40	16130	-0.62	20250102	15300	4.77	20250102	70100	-77.13	20240105	14390	11.40	20241210	2.72	N	107600	500	27 억	75348	N	N	179	N	N
134	20250102	120652	57	100.00	KOSDAQ	화학	N	N	N	N	N	16060	530	2	3.41	108139710	6836	100.47	15460	16130	15300	20150	10880	15530	15819.15	1.51	472	16050	15790	15460	15200	14870	15920	15330	28	4620	500	10560	10	1	4981545	800	-66.36	1.24	12	0.14	-242.00	12973.00	72500	20231222	-77.85	14390	20241210	11.61	16130	-0.43	20250102	15300	4.97	20250102	70100	-77.09	20240105	14390	11.61	20241210	2.72	N	107600	500	27 억	75348	N	N	179	N	N
135	20250102	110643	57	100.00	KOSDAQ	화학	N	N	N	N	N	15820	290	2	1.87	58387190	3728	54.79	15460	15820	15300	20150	10880	15530	15661.80	1.51	-899	16050	15790	15460	15200	14870	15920	15330	28	4620	500	10560	10	1	4981545	788	-65.37	1.22	12	0.07	-242.00	12973.00	72500	20231222	-78.18	14390	20241210	9.94	15820	0.00	20250102	15300	3.40	20250102	70100	-77.43	20240105	14390	9.94	20241210	2.72	N	107600	500	27 억	75348	N	N	179	N	N
136	20250102	100651	57	100.00	KOSDAQ	화학	N	N	N	N	N	15430	-100	5	-0.64	9397200	609	8.95	15460	15520	15300	20150	10880	15530	15430.54	1.51	-129	16050	15790	15460	15200	14870	15920	15330	28	4620	500	10560	10	1	4981545	769	-63.76	1.19	12	0.01	-242.00	12973.00	72500	20231222	-78.72	14390	20241210	7.23	15520	-0.58	20250102	15300	0.85	20250102	70100	-77.99	20240105	14390	7.23	20241210	2.72	N	107600	500	27 억	75348	N	N	179	N	N
137	20250102	090645	57	100.00	KOSDAQ	화학	N	N	N	N	N	15530	0	3	0.00	0	0	0.00	0	0	0	20150	10880	15530	0.00	1.51	0	16050	15790	15460	15200	14870	15920	15330	28	4620	500	10560	10	1	4981545	774	-64.17	1.20	12	0.00	-242.00	12973.00	72500	20231222	-78.58	14390	20241210	7.92	0	0.00	0	0	0.00	0	70100	-77.85	20240105	14390	7.92	20241210	2.72	N	107600	500	27 억	75348	N	N	179	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History