KissMeData/406820/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

59 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	161306	57	100.00	KOSDAQ	화학	N	N	N	N	N	12780	-80	5	-0.62	96806500	7521	78.43	12860	13200	12630	16710	9010	12860	12871.58	1.48	338	13366	13112	12886	12632	12406	13000	12520	18	3850	500	8230	10	1	3534040	452	-4.86	1.29	12	0.21	-2629.00	9930.00	29150	20240604	-56.16	9280	20241210	37.72	13540	-5.61	20250116	10600	20.57	20250102	29150	-56.16	20240604	9280	37.72	20241210	1.15	N	406820	500	17 억	52382	N	N	N	N
3	20250124	151306	57	100.00	KOSDAQ	화학	N	N	N	N	N	12840	-20	5	-0.16	88804000	6895	71.91	12860	13200	12630	16710	9010	12860	12879.48	1.48	275	13366	13112	12886	12632	12406	13000	12520	18	3850	500	8230	10	1	3534040	454	-4.88	1.29	12	0.20	-2629.00	9930.00	29150	20240604	-55.95	9280	20241210	38.36	13540	-5.17	20250116	10600	21.13	20250102	29150	-55.95	20240604	9280	38.36	20241210	1.15	N	406820	500	17 억	52382	N	N	N	N
4	20250124	141304	57	100.00	KOSDAQ	화학	N	N	N	N	N	12900	40	2	0.31	48205310	3775	39.37	12860	12990	12630	16710	9010	12860	12769.62	1.48	206	13366	13112	12886	12632	12406	13000	12520	18	3850	500	8230	10	1	3534040	456	-4.91	1.30	12	0.11	-2629.00	9930.00	29150	20240604	-55.75	9280	20241210	39.01	13540	-4.73	20250116	10600	21.70	20250102	29150	-55.75	20240604	9280	39.01	20241210	1.15	N	406820	500	17 억	52382	N	N	N	N
5	20250124	131308	57	100.00	KOSDAQ	화학	N	N	N	N	N	12920	60	2	0.47	42073250	3300	34.41	12860	12990	12630	16710	9010	12860	12749.47	1.48	85	13366	13112	12886	12632	12406	13000	12520	18	3850	500	8230	10	1	3534040	457	-4.91	1.30	12	0.09	-2629.00	9930.00	29150	20240604	-55.68	9280	20241210	39.22	13540	-4.58	20250116	10600	21.89	20250102	29150	-55.68	20240604	9280	39.22	20241210	1.15	N	406820	500	17 억	52382	N	N	N	N
6	20250124	121303	57	100.00	KOSDAQ	화학	N	N	N	N	N	12930	70	2	0.54	40331290	3165	33.01	12860	12990	12630	16710	9010	12860	12742.90	1.48	74	13366	13112	12886	12632	12406	13000	12520	18	3850	500	8230	10	1	3534040	457	-4.92	1.30	12	0.09	-2629.00	9930.00	29150	20240604	-55.64	9280	20241210	39.33	13540	-4.51	20250116	10600	21.98	20250102	29150	-55.64	20240604	9280	39.33	20241210	1.15	N	406820	500	17 억	52382	N	N	N	N
7	20250124	111304	57	100.00	KOSDAQ	화학	N	N	N	N	N	12920	60	2	0.47	39128770	3072	32.04	12860	12990	12630	16710	9010	12860	12737.23	1.48	12	13366	13112	12886	12632	12406	13000	12520	18	3850	500	8230	10	1	3534040	457	-4.91	1.30	12	0.09	-2629.00	9930.00	29150	20240604	-55.68	9280	20241210	39.22	13540	-4.58	20250116	10600	21.89	20250102	29150	-55.68	20240604	9280	39.22	20241210	1.15	N	406820	500	17 억	52382	N	N	N	N
8	20250124	101301	57	100.00	KOSDAQ	화학	N	N	N	N	N	12890	30	2	0.23	24758370	1942	20.25	12860	12970	12630	16710	9010	12860	12748.90	1.48	15	13366	13112	12886	12632	12406	13000	12520	18	3850	500	8230	10	1	3534040	456	-4.90	1.30	12	0.05	-2629.00	9930.00	29150	20240604	-55.78	9280	20241210	38.90	13540	-4.80	20250116	10600	21.60	20250102	29150	-55.78	20240604	9280	38.90	20241210	1.15	N	406820	500	17 억	52382	N	N	N	N
9	20250124	091310	57	100.00	KOSDAQ	화학	N	N	N	N	N	12630	-230	5	-1.79	8075110	638	6.65	12860	12860	12630	16710	9010	12860	12656.91	1.48	15	13366	13112	12886	12632	12406	13000	12520	18	3850	500	8230	10	1	3534040	446	-4.80	1.27	12	0.02	-2629.00	9930.00	29150	20240604	-56.67	9280	20241210	36.10	13540	-6.72	20250116	10600	19.15	20250102	29150	-56.67	20240604	9280	36.10	20241210	1.15	N	406820	500	17 억	52382	N	N	N	N
10	20250123	161259	57	100.00	KOSDAQ	화학	N	N	N	N	N	12860	-140	5	-1.08	121905180	9479	138.78	13140	13140	12660	16900	9100	13000	12860.55	1.56	-2572	13300	13150	13040	12890	12780	13225	12965	18	3900	500	8320	10	1	3534040	454	-4.89	1.30	12	0.27	-2629.00	9930.00	29150	20240604	-55.88	9280	20241210	38.58	13540	-5.02	20250116	10600	21.32	20250102	29150	-55.88	20240604	9280	38.58	20241210	1.18	N	406820	500	17 억	54960	N	N	N	N
11	20250123	151257	57	100.00	KOSDAQ	화학	N	N	N	N	N	12780	-220	5	-1.69	111144780	8635	126.43	13140	13140	12660	16900	9100	13000	12871.43	1.56	-2633	13300	13150	13040	12890	12780	13225	12965	18	3900	500	8320	10	1	3534040	452	-4.86	1.29	12	0.24	-2629.00	9930.00	29150	20240604	-56.16	9280	20241210	37.72	13540	-5.61	20250116	10600	20.57	20250102	29150	-56.16	20240604	9280	37.72	20241210	1.18	N	406820	500	17 억	54960	N	N	N	N
12	20250123	141254	57	100.00	KOSDAQ	화학	N	N	N	N	N	12970	-30	5	-0.23	86875520	6762	99.00	13140	13140	12660	16900	9100	13000	12847.61	1.56	-2332	13300	13150	13040	12890	12780	13225	12965	18	3900	500	8320	10	1	3534040	458	-4.93	1.31	12	0.19	-2629.00	9930.00	29150	20240604	-55.51	9280	20241210	39.76	13540	-4.21	20250116	10600	22.36	20250102	29150	-55.51	20240604	9280	39.76	20241210	1.18	N	406820	500	17 억	54960	N	N	N	N
13	20250123	131257	57	100.00	KOSDAQ	화학	N	N	N	N	N	12780	-220	5	-1.69	78841240	6137	89.85	13140	13140	12660	16900	9100	13000	12846.87	1.56	-2315	13300	13150	13040	12890	12780	13225	12965	18	3900	500	8320	10	1	3534040	452	-4.86	1.29	12	0.17	-2629.00	9930.00	29150	20240604	-56.16	9280	20241210	37.72	13540	-5.61	20250116	10600	20.57	20250102	29150	-56.16	20240604	9280	37.72	20241210	1.18	N	406820	500	17 억	54960	N	N	N	N
14	20250123	121258	57	100.00	KOSDAQ	화학	N	N	N	N	N	12780	-220	5	-1.69	76576450	5960	87.26	13140	13140	12660	16900	9100	13000	12848.40	1.56	-2350	13300	13150	13040	12890	12780	13225	12965	18	3900	500	8320	10	1	3534040	452	-4.86	1.29	12	0.17	-2629.00	9930.00	29150	20240604	-56.16	9280	20241210	37.72	13540	-5.61	20250116	10600	20.57	20250102	29150	-56.16	20240604	9280	37.72	20241210	1.18	N	406820	500	17 억	54960	N	N	N	N
15	20250123	111247	57	100.00	KOSDAQ	화학	N	N	N	N	N	12880	-120	5	-0.92	66800080	5197	76.09	13140	13140	12660	16900	9100	13000	12853.58	1.56	-2387	13300	13150	13040	12890	12780	13225	12965	18	3900	500	8320	10	1	3534040	455	-4.90	1.30	12	0.15	-2629.00	9930.00	29150	20240604	-55.81	9280	20241210	38.79	13540	-4.87	20250116	10600	21.51	20250102	29150	-55.81	20240604	9280	38.79	20241210	1.18	N	406820	500	17 억	54960	N	N	N	N
16	20250123	101256	57	100.00	KOSDAQ	화학	N	N	N	N	N	12880	-120	5	-0.92	54181830	4213	61.68	13140	13140	12660	16900	9100	13000	12860.63	1.56	-2163	13300	13150	13040	12890	12780	13225	12965	18	3900	500	8320	10	1	3534040	455	-4.90	1.30	12	0.12	-2629.00	9930.00	29150	20240604	-55.81	9280	20241210	38.79	13540	-4.87	20250116	10600	21.51	20250102	29150	-55.81	20240604	9280	38.79	20241210	1.18	N	406820	500	17 억	54960	N	N	N	N
17	20250123	091258	57	100.00	KOSDAQ	화학	N	N	N	N	N	12910	-90	5	-0.69	14604790	1129	16.53	13140	13140	12910	16900	9100	13000	12936.04	1.56	-771	13300	13150	13040	12890	12780	13225	12965	18	3900	500	8320	10	1	3534040	456	-4.91	1.30	12	0.03	-2629.00	9930.00	29150	20240604	-55.71	9280	20241210	39.12	13540	-4.65	20250116	10600	21.79	20250102	29150	-55.71	20240604	9280	39.12	20241210	1.18	N	406820	500	17 억	54960	N	N	N	N
18	20250122	161248	57	100.00	KOSDAQ	화학	N	N	N	N	N	13000	10	2	0.08	89320920	6830	100.89	12990	13190	12930	16880	9100	12990	13077.73	1.55	101	13323	13156	13033	12866	12743	13240	12950	18	3890	500	8310	10	1	3534040	459	-4.94	1.31	12	0.19	-2629.00	9930.00	29150	20240604	-55.40	9280	20241210	40.09	13540	-3.99	20250116	10600	22.64	20250102	29150	-55.40	20240604	9280	40.09	20241210	1.20	N	406820	500	17 억	54869	N	N	N	N
19	20250122	151250	57	100.00	KOSDAQ	화학	N	N	N	N	N	13110	120	2	0.92	83223780	6361	93.96	12990	13190	12930	16880	9100	12990	13083.44	1.55	94	13323	13156	13033	12866	12743	13240	12950	18	3890	500	8310	10	1	3534040	463	-4.99	1.32	12	0.18	-2629.00	9930.00	29150	20240604	-55.03	9280	20241210	41.27	13540	-3.18	20250116	10600	23.68	20250102	29150	-55.03	20240604	9280	41.27	20241210	1.20	N	406820	500	17 억	54869	N	N	N	N
20	20250122	141247	57	100.00	KOSDAQ	화학	N	N	N	N	N	13100	110	2	0.85	71430850	5462	80.68	12990	13190	12930	16880	9100	12990	13077.78	1.55	120	13323	13156	13033	12866	12743	13240	12950	18	3890	500	8310	10	1	3534040	463	-4.98	1.32	12	0.15	-2629.00	9930.00	29150	20240604	-55.06	9280	20241210	41.16	13540	-3.25	20250116	10600	23.58	20250102	29150	-55.06	20240604	9280	41.16	20241210	1.20	N	406820	500	17 억	54869	N	N	N	N
21	20250122	131249	57	100.00	KOSDAQ	화학	N	N	N	N	N	13050	60	2	0.46	57699850	4411	65.16	12990	13190	12930	16880	9100	12990	13080.90	1.55	271	13323	13156	13033	12866	12743	13240	12950	18	3890	500	8310	10	1	3534040	461	-4.96	1.31	12	0.12	-2629.00	9930.00	29150	20240604	-55.23	9280	20241210	40.62	13540	-3.62	20250116	10600	23.11	20250102	29150	-55.23	20240604	9280	40.62	20241210	1.20	N	406820	500	17 억	54869	N	N	N	N
22	20250122	121247	57	100.00	KOSDAQ	화학	N	N	N	N	N	13170	180	2	1.39	34442950	2634	38.91	12990	13190	12930	16880	9100	12990	13076.29	1.55	265	13323	13156	13033	12866	12743	13240	12950	18	3890	500	8310	10	1	3534040	465	-5.01	1.33	12	0.07	-2629.00	9930.00	29150	20240604	-54.82	9280	20241210	41.92	13540	-2.73	20250116	10600	24.25	20250102	29150	-54.82	20240604	9280	41.92	20241210	1.20	N	406820	500	17 억	54869	N	N	N	N
23	20250122	111249	57	100.00	KOSDAQ	화학	N	N	N	N	N	13130	140	2	1.08	28399070	2174	32.11	12990	13150	12930	16880	9100	12990	13063.05	1.55	266	13323	13156	13033	12866	12743	13240	12950	18	3890	500	8310	10	1	3534040	464	-4.99	1.32	12	0.06	-2629.00	9930.00	29150	20240604	-54.96	9280	20241210	41.49	13540	-3.03	20250116	10600	23.87	20250102	29150	-54.96	20240604	9280	41.49	20241210	1.20	N	406820	500	17 억	54869	N	N	N	N
24	20250122	101247	57	100.00	KOSDAQ	화학	N	N	N	N	N	13100	110	2	0.85	22208900	1702	25.14	12990	13140	12930	16880	9100	12990	13048.71	1.55	168	13323	13156	13033	12866	12743	13240	12950	18	3890	500	8310	10	1	3534040	463	-4.98	1.32	12	0.05	-2629.00	9930.00	29150	20240604	-55.06	9280	20241210	41.16	13540	-3.25	20250116	10600	23.58	20250102	29150	-55.06	20240604	9280	41.16	20241210	1.20	N	406820	500	17 억	54869	N	N	N	N
25	20250122	091250	57	100.00	KOSDAQ	화학	N	N	N	N	N	13100	110	2	0.85	11071480	850	12.56	12990	13140	12930	16880	9100	12990	13025.27	1.55	-98	13323	13156	13033	12866	12743	13240	12950	18	3890	500	8310	10	1	3534040	463	-4.98	1.32	12	0.02	-2629.00	9930.00	29150	20240604	-55.06	9280	20241210	41.16	13540	-3.25	20250116	10600	23.58	20250102	29150	-55.06	20240604	9280	41.16	20241210	1.20	N	406820	500	17 억	54869	N	N	N	N
26	20250121	161239	57	100.00	KOSDAQ	화학	N	N	N	N	N	12990	40	2	0.31	87761740	6730	80.57	12910	13200	12910	16830	9070	12950	13040.38	1.56	-83	13210	13080	13010	12880	12810	13045	12845	18	3880	500	8280	10	1	3534040	459	-4.94	1.31	12	0.19	-2629.00	9930.00	29150	20240604	-55.44	9280	20241210	39.98	13540	-4.06	20250116	10600	22.55	20250102	29150	-55.44	20240604	9280	39.98	20241210	1.20	N	406820	500	17 억	54959	N	N	N	N
27	20250121	151242	57	100.00	KOSDAQ	화학	N	N	N	N	N	13070	120	2	0.93	86955960	6668	79.83	12910	13200	12910	16830	9070	12950	13040.79	1.56	-60	13210	13080	13010	12880	12810	13045	12845	18	3880	500	8280	10	1	3534040	462	-4.97	1.32	12	0.19	-2629.00	9930.00	29150	20240604	-55.16	9280	20241210	40.84	13540	-3.47	20250116	10600	23.30	20250102	29150	-55.16	20240604	9280	40.84	20241210	1.20	N	406820	500	17 억	54959	N	N	N	N
28	20250121	141243	57	100.00	KOSDAQ	화학	N	N	N	N	N	13150	200	2	1.54	81054280	6216	74.42	12910	13200	12910	16830	9070	12950	13039.62	1.56	-65	13210	13080	13010	12880	12810	13045	12845	18	3880	500	8280	10	1	3534040	465	-5.00	1.32	12	0.18	-2629.00	9930.00	29150	20240604	-54.89	9280	20241210	41.70	13540	-2.88	20250116	10600	24.06	20250102	29150	-54.89	20240604	9280	41.70	20241210	1.20	N	406820	500	17 억	54959	N	N	N	N
29	20250121	131242	57	100.00	KOSDAQ	화학	N	N	N	N	N	13060	110	2	0.85	62189120	4774	57.15	12910	13200	12910	16830	9070	12950	13026.63	1.56	-231	13210	13080	13010	12880	12810	13045	12845	18	3880	500	8280	10	1	3534040	462	-4.97	1.32	12	0.14	-2629.00	9930.00	29150	20240604	-55.20	9280	20241210	40.73	13540	-3.55	20250116	10600	23.21	20250102	29150	-55.20	20240604	9280	40.73	20241210	1.20	N	406820	500	17 억	54959	N	N	N	N
30	20250121	121224	57	100.00	KOSDAQ	화학	N	N	N	N	N	12980	30	2	0.23	53099140	4079	48.83	12910	13200	12910	16830	9070	12950	13017.69	1.56	-206	13210	13080	13010	12880	12810	13045	12845	18	3880	500	8280	10	1	3534040	459	-4.94	1.31	12	0.12	-2629.00	9930.00	29150	20240604	-55.47	9280	20241210	39.87	13540	-4.14	20250116	10600	22.45	20250102	29150	-55.47	20240604	9280	39.87	20241210	1.20	N	406820	500	17 억	54959	N	N	N	N
31	20250121	111137	57	100.00	KOSDAQ	화학	N	N	N	N	N	13090	140	2	1.08	38985840	2994	35.84	12910	13200	12910	16830	9070	12950	13021.32	1.56	-383	13210	13080	13010	12880	12810	13045	12845	18	3880	500	8280	10	1	3534040	463	-4.98	1.32	12	0.08	-2629.00	9930.00	29150	20240604	-55.09	9280	20241210	41.06	13540	-3.32	20250116	10600	23.49	20250102	29150	-55.09	20240604	9280	41.06	20241210	1.20	N	406820	500	17 억	54959	N	N	N	N
32	20250121	101128	57	100.00	KOSDAQ	화학	N	N	N	N	N	12940	-10	5	-0.08	17077730	1311	15.69	12910	13200	12910	16830	9070	12950	13026.49	1.56	-407	13210	13080	13010	12880	12810	13045	12845	18	3880	500	8280	10	1	3534040	457	-4.92	1.30	12	0.04	-2629.00	9930.00	29150	20240604	-55.61	9280	20241210	39.44	13540	-4.43	20250116	10600	22.08	20250102	29150	-55.61	20240604	9280	39.44	20241210	1.20	N	406820	500	17 억	54959	N	N	N	N
33	20250121	091242	57	100.00	KOSDAQ	화학	N	N	N	N	N	13150	200	2	1.54	3589850	276	3.30	12910	13150	12910	16830	9070	12950	13006.70	1.56	140	13210	13080	13010	12880	12810	13045	12845	18	3880	500	8280	10	1	3534040	465	-5.00	1.32	12	0.01	-2629.00	9930.00	29150	20240604	-54.89	9280	20241210	41.70	13540	-2.88	20250116	10600	24.06	20250102	29150	-54.89	20240604	9280	41.70	20241210	1.20	N	406820	500	17 억	54959	N	N	N	N
34	20250120	161228	57	100.00	KOSDAQ	화학	N	N	N	N	N	12950	-210	5	-1.60	108209420	8314	82.82	13060	13140	12940	17100	9220	13160	13015.33	1.54	520	13440	13300	13150	13010	12860	13225	12935	18	3940	500	8420	10	1	3534040	458	-4.93	1.30	12	0.24	-2629.00	9930.00	29150	20240604	-55.57	9280	20241210	39.55	13540	-4.36	20250116	10600	22.17	20250102	29150	-55.57	20240604	9280	39.55	20241210	1.20	N	406820	500	17 억	54440	N	N	N	N
35	20250120	151242	57	100.00	KOSDAQ	화학	N	N	N	N	N	12980	-180	5	-1.37	101797570	7819	77.89	13060	13140	12940	17100	9220	13160	13019.26	1.54	624	13440	13300	13150	13010	12860	13225	12935	18	3940	500	8420	10	1	3534040	459	-4.94	1.31	12	0.22	-2629.00	9930.00	29150	20240604	-55.47	9280	20241210	39.87	13540	-4.14	20250116	10600	22.45	20250102	29150	-55.47	20240604	9280	39.87	20241210	1.20	N	406820	500	17 억	54440	N	N	N	N
36	20250120	141239	57	100.00	KOSDAQ	화학	N	N	N	N	N	13050	-110	5	-0.84	90765540	6972	69.45	13060	13140	12940	17100	9220	13160	13018.58	1.54	699	13440	13300	13150	13010	12860	13225	12935	18	3940	500	8420	10	1	3534040	461	-4.96	1.31	12	0.20	-2629.00	9930.00	29150	20240604	-55.23	9280	20241210	40.62	13540	-3.62	20250116	10600	23.11	20250102	29150	-55.23	20240604	9280	40.62	20241210	1.20	N	406820	500	17 억	54440	N	N	N	N
37	20250120	131239	57	100.00	KOSDAQ	화학	N	N	N	N	N	13050	-110	5	-0.84	73906400	5679	56.57	13060	13140	12940	17100	9220	13160	13013.98	1.54	379	13440	13300	13150	13010	12860	13225	12935	18	3940	500	8420	10	1	3534040	461	-4.96	1.31	12	0.16	-2629.00	9930.00	29150	20240604	-55.23	9280	20241210	40.62	13540	-3.62	20250116	10600	23.11	20250102	29150	-55.23	20240604	9280	40.62	20241210	1.20	N	406820	500	17 억	54440	N	N	N	N
38	20250120	121242	57	100.00	KOSDAQ	화학	N	N	N	N	N	13050	-110	5	-0.84	55114080	4235	42.19	13060	13100	12940	17100	9220	13160	13013.95	1.54	261	13440	13300	13150	13010	12860	13225	12935	18	3940	500	8420	10	1	3534040	461	-4.96	1.31	12	0.12	-2629.00	9930.00	29150	20240604	-55.23	9280	20241210	40.62	13540	-3.62	20250116	10600	23.11	20250102	29150	-55.23	20240604	9280	40.62	20241210	1.20	N	406820	500	17 억	54440	N	N	N	N
39	20250120	111241	57	100.00	KOSDAQ	화학	N	N	N	N	N	13000	-160	5	-1.22	50646650	3892	38.77	13060	13100	12940	17100	9220	13160	13013.01	1.54	201	13440	13300	13150	13010	12860	13225	12935	18	3940	500	8420	10	1	3534040	459	-4.94	1.31	12	0.11	-2629.00	9930.00	29150	20240604	-55.40	9280	20241210	40.09	13540	-3.99	20250116	10600	22.64	20250102	29150	-55.40	20240604	9280	40.09	20241210	1.20	N	406820	500	17 억	54440	N	N	N	N
40	20250120	101241	57	100.00	KOSDAQ	화학	N	N	N	N	N	13050	-110	5	-0.84	43574920	3348	33.35	13060	13100	12940	17100	9220	13160	13015.21	1.54	105	13440	13300	13150	13010	12860	13225	12935	18	3940	500	8420	10	1	3534040	461	-4.96	1.31	12	0.09	-2629.00	9930.00	29150	20240604	-55.23	9280	20241210	40.62	13540	-3.62	20250116	10600	23.11	20250102	29150	-55.23	20240604	9280	40.62	20241210	1.20	N	406820	500	17 억	54440	N	N	N	N
41	20250120	091242	57	100.00	KOSDAQ	화학	N	N	N	N	N	13070	-90	5	-0.68	10432150	801	7.98	13060	13080	13000	17100	9220	13160	13023.91	1.54	-109	13440	13300	13150	13010	12860	13225	12935	18	3940	500	8420	10	1	3534040	462	-4.97	1.32	12	0.02	-2629.00	9930.00	29150	20240604	-55.16	9280	20241210	40.84	13540	-3.47	20250116	10600	23.30	20250102	29150	-55.16	20240604	9280	40.84	20241210	1.20	N	406820	500	17 억	54440	N	N	N	N
42	20250117	161235	57	100.00	KOSDAQ	화학	N	N	N	N	N	13160	-130	5	-0.98	129615770	9884	41.66	13270	13290	13000	17270	9310	13290	13113.70	1.65	-3997	13870	13580	13250	12960	12630	13725	13105	18	3980	500	8500	10	1	3534040	465	-5.01	1.33	12	0.28	-2629.00	9930.00	29150	20240604	-54.85	9280	20241210	41.81	13540	-2.81	20250116	10600	24.15	20250102	29150	-54.85	20240604	9280	41.81	20241210	1.19	N	406820	500	17 억	58448	N	N	N	N
43	20250117	151231	57	100.00	KOSDAQ	화학	N	N	N	N	N	13220	-70	5	-0.53	123713290	9436	39.78	13270	13290	13000	17270	9310	13290	13110.78	1.65	-3898	13870	13580	13250	12960	12630	13725	13105	18	3980	500	8500	10	1	3534040	467	-5.03	1.33	12	0.27	-2629.00	9930.00	29150	20240604	-54.65	9280	20241210	42.46	13540	-2.36	20250116	10600	24.72	20250102	29150	-54.65	20240604	9280	42.46	20241210	1.19	N	406820	500	17 억	58448	N	N	N	N
44	20250117	141239	57	100.00	KOSDAQ	화학	N	N	N	N	N	13090	-200	5	-1.50	101595960	7753	32.68	13270	13290	13000	17270	9310	13290	13104.08	1.65	-3685	13870	13580	13250	12960	12630	13725	13105	18	3980	500	8500	10	1	3534040	463	-4.98	1.32	12	0.22	-2629.00	9930.00	29150	20240604	-55.09	9280	20241210	41.06	13540	-3.32	20250116	10600	23.49	20250102	29150	-55.09	20240604	9280	41.06	20241210	1.19	N	406820	500	17 억	58448	N	N	N	N
45	20250117	131239	57	100.00	KOSDAQ	화학	N	N	N	N	N	13070	-220	5	-1.66	88003490	6715	28.31	13270	13290	13000	17270	9310	13290	13105.51	1.65	-2996	13870	13580	13250	12960	12630	13725	13105	18	3980	500	8500	10	1	3534040	462	-4.97	1.32	12	0.19	-2629.00	9930.00	29150	20240604	-55.16	9280	20241210	40.84	13540	-3.47	20250116	10600	23.30	20250102	29150	-55.16	20240604	9280	40.84	20241210	1.19	N	406820	500	17 억	58448	N	N	N	N
46	20250117	121240	57	100.00	KOSDAQ	화학	N	N	N	N	N	13180	-110	5	-0.83	52439200	4000	16.86	13270	13290	13000	17270	9310	13290	13109.80	1.65	-832	13870	13580	13250	12960	12630	13725	13105	18	3980	500	8500	10	1	3534040	466	-5.01	1.33	12	0.11	-2629.00	9930.00	29150	20240604	-54.79	9280	20241210	42.03	13540	-2.66	20250116	10600	24.34	20250102	29150	-54.79	20240604	9280	42.03	20241210	1.19	N	406820	500	17 억	58448	N	N	N	N
47	20250117	111241	57	100.00	KOSDAQ	화학	N	N	N	N	N	13190	-100	5	-0.75	42565060	3252	13.71	13270	13290	13000	17270	9310	13290	13088.89	1.65	-383	13870	13580	13250	12960	12630	13725	13105	18	3980	500	8500	10	1	3534040	466	-5.02	1.33	12	0.09	-2629.00	9930.00	29150	20240604	-54.75	9280	20241210	42.13	13540	-2.58	20250116	10600	24.43	20250102	29150	-54.75	20240604	9280	42.13	20241210	1.19	N	406820	500	17 억	58448	N	N	N	N
48	20250117	101239	57	100.00	KOSDAQ	화학	N	N	N	N	N	13220	-70	5	-0.53	28307310	2164	9.12	13270	13270	13000	17270	9310	13290	13081.01	1.65	-8	13870	13580	13250	12960	12630	13725	13105	18	3980	500	8500	10	1	3534040	467	-5.03	1.33	12	0.06	-2629.00	9930.00	29150	20240604	-54.65	9280	20241210	42.46	13540	-2.36	20250116	10600	24.72	20250102	29150	-54.65	20240604	9280	42.46	20241210	1.19	N	406820	500	17 억	58448	N	N	N	N
49	20250117	091240	57	100.00	KOSDAQ	화학	N	N	N	N	N	13040	-250	5	-1.88	9120010	696	2.93	13270	13270	13000	17270	9310	13290	13103.46	1.65	-55	13870	13580	13250	12960	12630	13725	13105	18	3980	500	8500	10	1	3534040	461	-4.96	1.31	12	0.02	-2629.00	9930.00	29150	20240604	-55.27	9280	20241210	40.52	13540	-3.69	20250116	10600	23.02	20250102	29150	-55.27	20240604	9280	40.52	20241210	1.19	N	406820	500	17 억	58448	N	N	N	N
50	20250116	161231	57	100.00	KOSDAQ	화학	N	N	N	N	N	13290	290	2	2.23	313927500	23673	98.65	13000	13540	12920	16900	9100	13000	13260.99	1.66	-82	14093	13546	12903	12356	11713	13820	12630	18	3900	500	8320	10	1	3534040	470	-5.06	1.34	12	0.67	-2629.00	9930.00	29150	20240604	-54.41	9280	20241210	43.21	13540	-1.85	20250116	10600	25.38	20250102	29150	-54.41	20240604	9280	43.21	20241210	1.26	N	406820	500	17 억	58554	N	N	N	N
51	20250116	151129	57	100.00	KOSDAQ	화학	N	N	N	N	N	13200	200	2	1.54	285839190	21547	89.79	13000	13540	12920	16900	9100	13000	13265.85	1.66	-1340	14093	13546	12903	12356	11713	13820	12630	18	3900	500	8320	10	1	3534040	466	-5.02	1.33	12	0.61	-2629.00	9930.00	29150	20240604	-54.72	9280	20241210	42.24	13540	-2.51	20250116	10600	24.53	20250102	29150	-54.72	20240604	9280	42.24	20241210	1.26	N	406820	500	17 억	58554	N	N	N	N
52	20250116	141235	57	100.00	KOSDAQ	화학	N	N	N	N	N	13280	280	2	2.15	234031770	17632	73.47	13000	13540	12920	16900	9100	13000	13273.13	1.66	-1424	14093	13546	12903	12356	11713	13820	12630	18	3900	500	8320	10	1	3534040	469	-5.05	1.34	12	0.50	-2629.00	9930.00	29150	20240604	-54.44	9280	20241210	43.10	13540	-1.92	20250116	10600	25.28	20250102	29150	-54.44	20240604	9280	43.10	20241210	1.26	N	406820	500	17 억	58554	N	N	N	N
53	20250116	131235	57	100.00	KOSDAQ	화학	N	N	N	N	N	13230	230	2	1.77	220113580	16582	69.10	13000	13540	12920	16900	9100	13000	13274.25	1.66	-1711	14093	13546	12903	12356	11713	13820	12630	18	3900	500	8320	10	1	3534040	468	-5.03	1.33	12	0.47	-2629.00	9930.00	29150	20240604	-54.61	9280	20241210	42.56	13540	-2.29	20250116	10600	24.81	20250102	29150	-54.61	20240604	9280	42.56	20241210	1.26	N	406820	500	17 억	58554	N	N	N	N
54	20250116	121235	57	100.00	KOSDAQ	화학	N	N	N	N	N	13230	230	2	1.77	190661810	14366	59.86	13000	13540	12920	16900	9100	13000	13271.74	1.66	-1665	14093	13546	12903	12356	11713	13820	12630	18	3900	500	8320	10	1	3534040	468	-5.03	1.33	12	0.41	-2629.00	9930.00	29150	20240604	-54.61	9280	20241210	42.56	13540	-2.29	20250116	10600	24.81	20250102	29150	-54.61	20240604	9280	42.56	20241210	1.26	N	406820	500	17 억	58554	N	N	N	N
55	20250116	111236	57	100.00	KOSDAQ	화학	N	N	N	N	N	13220	220	2	1.69	173104620	13045	54.36	13000	13540	12920	16900	9100	13000	13269.81	1.66	-1398	14093	13546	12903	12356	11713	13820	12630	18	3900	500	8320	10	1	3534040	467	-5.03	1.33	12	0.37	-2629.00	9930.00	29150	20240604	-54.65	9280	20241210	42.46	13540	-2.36	20250116	10600	24.72	20250102	29150	-54.65	20240604	9280	42.46	20241210	1.26	N	406820	500	17 억	58554	N	N	N	N
56	20250116	101238	57	100.00	KOSDAQ	화학	N	N	N	N	N	13310	310	2	2.38	153800270	11593	48.31	13000	13540	12920	16900	9100	13000	13266.65	1.66	-1192	14093	13546	12903	12356	11713	13820	12630	18	3900	500	8320	10	1	3534040	470	-5.06	1.34	12	0.33	-2629.00	9930.00	29150	20240604	-54.34	9280	20241210	43.43	13540	-1.70	20250116	10600	25.57	20250102	29150	-54.34	20240604	9280	43.43	20241210	1.26	N	406820	500	17 억	58554	N	N	N	N
57	20250116	091240	57	100.00	KOSDAQ	화학	N	N	N	N	N	13010	10	2	0.08	31388860	2413	10.06	13000	13150	12920	16900	9100	13000	13008.23	1.66	1210	14093	13546	12903	12356	11713	13820	12630	18	3900	500	8320	10	1	3534040	460	-4.95	1.31	12	0.07	-2629.00	9930.00	29150	20240604	-55.37	9280	20241210	40.19	13450	-3.27	20250115	10600	22.74	20250102	29150	-55.37	20240604	9280	40.19	20241210	1.26	N	406820	500	17 억	58554	N	N	N	N
58	20250115	161232	57	100.00	KOSDAQ	화학	N	N	N	N	N	13000	410	2	3.26	311507330	23995	172.99	12670	13450	12260	16360	8820	12590	12982.18	1.60	1986	13143	12866	12553	12276	11963	13005	12415	18	3770	500	8050	10	1	3534040	459	-4.94	1.31	12	0.68	-2629.00	9930.00	29150	20240604	-55.40	9280	20241210	40.09	13450	-3.35	20250115	10600	22.64	20250102	29150	-55.40	20240604	9280	40.09	20241210	1.31	N	406820	500	17 억	56576	N	N	N	N
59	20250115	151233	57	100.00	KOSDAQ	화학	N	N	N	N	N	12960	370	2	2.94	300476410	23145	166.86	12670	13450	12260	16360	8820	12590	12982.35	1.60	2023	13143	12866	12553	12276	11963	13005	12415	18	3770	500	8050	10	1	3534040	458	-4.93	1.31	12	0.65	-2629.00	9930.00	29150	20240604	-55.54	9280	20241210	39.66	13450	-3.64	20250115	10600	22.26	20250102	29150	-55.54	20240604	9280	39.66	20241210	1.31	N	406820	500	17 억	56576	N	N	N	N
60	20250115	141227	57	100.00	KOSDAQ	화학	N	N	N	N	N	13200	610	2	4.85	204434140	15791	113.84	12670	13450	12260	16360	8820	12590	12946.24	1.60	489	13143	12866	12553	12276	11963	13005	12415	18	3770	500	8050	10	1	3534040	466	-5.02	1.33	12	0.45	-2629.00	9930.00	29150	20240604	-54.72	9280	20241210	42.24	13450	-1.86	20250115	10600	24.53	20250102	29150	-54.72	20240604	9280	42.24	20241210	1.31	N	406820	500	17 억	56576	N	N	N	N
61	20250115	131236	57	100.00	KOSDAQ	화학	N	N	N	N	N	12490	-100	5	-0.79	39021730	3130	22.57	12670	12670	12260	16360	8820	12590	12467.01	1.60	-446	13143	12866	12553	12276	11963	13005	12415	18	3770	500	8050	10	1	3534040	441	-4.75	1.26	12	0.09	-2629.00	9930.00	29150	20240604	-57.15	9280	20241210	34.59	13200	-5.38	20250109	10600	17.83	20250102	29150	-57.15	20240604	9280	34.59	20241210	1.31	N	406820	500	17 억	56576	N	N	N	N
62	20250115	121219	57	100.00	KOSDAQ	화학	N	N	N	N	N	12440	-150	5	-1.19	33831840	2714	19.57	12670	12670	12260	16360	8820	12590	12465.67	1.60	-310	13143	12866	12553	12276	11963	13005	12415	18	3770	500	8050	10	1	3534040	440	-4.73	1.25	12	0.08	-2629.00	9930.00	29150	20240604	-57.32	9280	20241210	34.05	13200	-5.76	20250109	10600	17.36	20250102	29150	-57.32	20240604	9280	34.05	20241210	1.31	N	406820	500	17 억	56576	N	N	N	N
63	20250115	111231	57	100.00	KOSDAQ	화학	N	N	N	N	N	12440	-150	5	-1.19	23458240	1882	13.57	12670	12670	12260	16360	8820	12590	12464.53	1.60	-318	13143	12866	12553	12276	11963	13005	12415	18	3770	500	8050	10	1	3534040	440	-4.73	1.25	12	0.05	-2629.00	9930.00	29150	20240604	-57.32	9280	20241210	34.05	13200	-5.76	20250109	10600	17.36	20250102	29150	-57.32	20240604	9280	34.05	20241210	1.31	N	406820	500	17 억	56576	N	N	N	N
64	20250115	101231	57	100.00	KOSDAQ	화학	N	N	N	N	N	12430	-160	5	-1.27	18195240	1460	10.53	12670	12670	12260	16360	8820	12590	12462.49	1.60	-216	13143	12866	12553	12276	11963	13005	12415	18	3770	500	8050	10	1	3534040	439	-4.73	1.25	12	0.04	-2629.00	9930.00	29150	20240604	-57.36	9280	20241210	33.94	13200	-5.83	20250109	10600	17.26	20250102	29150	-57.36	20240604	9280	33.94	20241210	1.31	N	406820	500	17 억	56576	N	N	N	N
65	20250115	091236	57	100.00	KOSDAQ	화학	N	N	N	N	N	12560	-30	5	-0.24	4066900	323	2.33	12670	12670	12560	16360	8820	12590	12591.02	1.60	-107	13143	12866	12553	12276	11963	13005	12415	18	3770	500	8050	10	1	3534040	444	-4.78	1.26	12	0.01	-2629.00	9930.00	29150	20240604	-56.91	9280	20241210	35.34	13200	-4.85	20250109	10600	18.49	20250102	29150	-56.91	20240604	9280	35.34	20241210	1.31	N	406820	500	17 억	56576	N	N	N	N
66	20250114	161212	57	100.00	KOSDAQ	화학	N	N	N	N	N	12590	-30	5	-0.24	170405590	13709	82.10	12550	12830	12240	16400	8840	12620	12430.19	1.52	2807	13320	12970	12720	12370	12120	12845	12245	18	3780	500	8070	10	1	3534040	445	-4.79	1.27	12	0.39	-2629.00	9930.00	29150	20240604	-56.81	9280	20241210	35.67	13200	-4.62	20250109	10600	18.77	20250102	29150	-56.81	20240604	9280	35.67	20241210	1.35	N	406820	500	17 억	53776	N	N	N	N
67	20250114	151231	57	100.00	KOSDAQ	화학	N	N	N	N	N	12620	0	3	0.00	167342260	13466	80.64	12550	12830	12240	16400	8840	12620	12427.02	1.52	2955	13320	12970	12720	12370	12120	12845	12245	18	3780	500	8070	10	1	3534040	446	-4.80	1.27	12	0.38	-2629.00	9930.00	29150	20240604	-56.71	9280	20241210	35.99	13200	-4.39	20250109	10600	19.06	20250102	29150	-56.71	20240604	9280	35.99	20241210	1.35	N	406820	500	17 억	53776	N	N	N	N
68	20250114	141226	57	100.00	KOSDAQ	화학	N	N	N	N	N	12800	180	2	1.43	137368900	11112	66.55	12550	12800	12240	16400	8840	12620	12362.21	1.52	2700	13320	12970	12720	12370	12120	12845	12245	18	3780	500	8070	10	1	3534040	452	-4.87	1.29	12	0.31	-2629.00	9930.00	29150	20240604	-56.09	9280	20241210	37.93	13200	-3.03	20250109	10600	20.75	20250102	29150	-56.09	20240604	9280	37.93	20241210	1.35	N	406820	500	17 억	53776	N	N	N	N
69	20250114	131225	57	100.00	KOSDAQ	화학	N	N	N	N	N	12430	-190	5	-1.51	113875140	9242	55.35	12550	12620	12240	16400	8840	12620	12321.48	1.52	2175	13320	12970	12720	12370	12120	12845	12245	18	3780	500	8070	10	1	3534040	439	-4.73	1.25	12	0.26	-2629.00	9930.00	29150	20240604	-57.36	9280	20241210	33.94	13200	-5.83	20250109	10600	17.26	20250102	29150	-57.36	20240604	9280	33.94	20241210	1.35	N	406820	500	17 억	53776	N	N	N	N
70	20250114	121221	57	100.00	KOSDAQ	화학	N	N	N	N	N	12350	-270	5	-2.14	97304070	7907	47.35	12550	12620	12240	16400	8840	12620	12306.07	1.52	1562	13320	12970	12720	12370	12120	12845	12245	18	3780	500	8070	10	1	3534040	436	-4.70	1.24	12	0.22	-2629.00	9930.00	29150	20240604	-57.63	9280	20241210	33.08	13200	-6.44	20250109	10600	16.51	20250102	29150	-57.63	20240604	9280	33.08	20241210	1.35	N	406820	500	17 억	53776	N	N	N	N
71	20250114	111219	57	100.00	KOSDAQ	화학	N	N	N	N	N	12240	-380	5	-3.01	84102550	6837	40.95	12550	12620	12240	16400	8840	12620	12301.09	1.52	1700	13320	12970	12720	12370	12120	12845	12245	18	3780	500	8070	10	1	3534040	433	-4.66	1.23	12	0.19	-2629.00	9930.00	29150	20240604	-58.01	9280	20241210	31.90	13200	-7.27	20250109	10600	15.47	20250102	29150	-58.01	20240604	9280	31.90	20241210	1.35	N	406820	500	17 억	53776	N	N	N	N
72	20250114	101219	57	100.00	KOSDAQ	화학	N	N	N	N	N	12250	-370	5	-2.93	50723970	4118	24.66	12550	12620	12240	16400	8840	12620	12317.62	1.52	1200	13320	12970	12720	12370	12120	12845	12245	18	3780	500	8070	10	1	3534040	433	-4.66	1.23	12	0.12	-2629.00	9930.00	29150	20240604	-57.98	9280	20241210	32.00	13200	-7.20	20250109	10600	15.57	20250102	29150	-57.98	20240604	9280	32.00	20241210	1.35	N	406820	500	17 억	53776	N	N	N	N
73	20250114	091224	57	100.00	KOSDAQ	화학	N	N	N	N	N	12480	-140	5	-1.11	5431950	434	2.60	12550	12620	12480	16400	8840	12620	12516.01	1.52	-111	13320	12970	12720	12370	12120	12845	12245	18	3780	500	8070	10	1	3534040	441	-4.75	1.26	12	0.01	-2629.00	9930.00	29150	20240604	-57.19	9280	20241210	34.48	13200	-5.45	20250109	10600	17.74	20250102	29150	-57.19	20240604	9280	34.48	20241210	1.35	N	406820	500	17 억	53776	N	N	N	N
74	20250113	161206	57	100.00	KOSDAQ	화학	N	N	N	N	N	12620	-470	5	-3.59	211493930	16598	85.68	12940	13070	12470	17010	9170	13090	12742.18	1.56	-1320	13616	13352	12936	12672	12256	13485	12805	18	3920	500	8370	10	1	3534040	446	-4.80	1.27	12	0.47	-2629.00	9930.00	29150	20240604	-56.71	9280	20241210	35.99	13200	-4.39	20250109	10600	19.06	20250102	29150	-56.71	20240604	9280	35.99	20241210	1.31	N	406820	500	17 억	55101	N	N	N	N
75	20250113	151214	57	100.00	KOSDAQ	화학	N	N	N	N	N	12490	-600	5	-4.58	199197840	15621	80.63	12940	13070	12470	17010	9170	13090	12751.93	1.56	-1316	13616	13352	12936	12672	12256	13485	12805	18	3920	500	8370	10	1	3534040	441	-4.75	1.26	12	0.44	-2629.00	9930.00	29150	20240604	-57.15	9280	20241210	34.59	13200	-5.38	20250109	10600	17.83	20250102	29150	-57.15	20240604	9280	34.59	20241210	1.31	N	406820	500	17 억	55101	N	N	N	N
76	20250113	141149	57	100.00	KOSDAQ	화학	N	N	N	N	N	12520	-570	5	-4.35	171909260	13438	69.36	12940	13070	12510	17010	9170	13090	12792.77	1.56	-1094	13616	13352	12936	12672	12256	13485	12805	18	3920	500	8370	10	1	3534040	442	-4.76	1.26	12	0.38	-2629.00	9930.00	29150	20240604	-57.05	9280	20241210	34.91	13200	-5.15	20250109	10600	18.11	20250102	29150	-57.05	20240604	9280	34.91	20241210	1.31	N	406820	500	17 억	55101	N	N	N	N
77	20250113	131155	57	100.00	KOSDAQ	화학	N	N	N	N	N	12600	-490	5	-3.74	152366110	11879	61.32	12940	13070	12550	17010	9170	13090	12826.51	1.56	-1194	13616	13352	12936	12672	12256	13485	12805	18	3920	500	8370	10	1	3534040	445	-4.79	1.27	12	0.34	-2629.00	9930.00	29150	20240604	-56.78	9280	20241210	35.78	13200	-4.55	20250109	10600	18.87	20250102	29150	-56.78	20240604	9280	35.78	20241210	1.31	N	406820	500	17 억	55101	N	N	N	N
78	20250113	121159	57	100.00	KOSDAQ	화학	N	N	N	N	N	12720	-370	5	-2.83	109626520	8500	43.88	12940	13070	12710	17010	9170	13090	12897.24	1.56	-1667	13616	13352	12936	12672	12256	13485	12805	18	3920	500	8370	10	1	3534040	450	-4.84	1.28	12	0.24	-2629.00	9930.00	29150	20240604	-56.36	9280	20241210	37.07	13200	-3.64	20250109	10600	20.00	20250102	29150	-56.36	20240604	9280	37.07	20241210	1.31	N	406820	500	17 억	55101	N	N	N	N
79	20250113	111156	57	100.00	KOSDAQ	화학	N	N	N	N	N	12720	-370	5	-2.83	104930430	8131	41.97	12940	13070	12710	17010	9170	13090	12904.98	1.56	-1649	13616	13352	12936	12672	12256	13485	12805	18	3920	500	8370	10	1	3534040	450	-4.84	1.28	12	0.23	-2629.00	9930.00	29150	20240604	-56.36	9280	20241210	37.07	13200	-3.64	20250109	10600	20.00	20250102	29150	-56.36	20240604	9280	37.07	20241210	1.31	N	406820	500	17 억	55101	N	N	N	N
80	20250113	101157	57	100.00	KOSDAQ	화학	N	N	N	N	N	12890	-200	5	-1.53	65827980	5080	26.22	12940	13070	12880	17010	9170	13090	12958.26	1.56	-433	13616	13352	12936	12672	12256	13485	12805	18	3920	500	8370	10	1	3534040	456	-4.90	1.30	12	0.14	-2629.00	9930.00	29150	20240604	-55.78	9280	20241210	38.90	13200	-2.35	20250109	10600	21.60	20250102	29150	-55.78	20240604	9280	38.90	20241210	1.31	N	406820	500	17 억	55101	N	N	N	N
81	20250113	091203	57	100.00	KOSDAQ	화학	N	N	N	N	N	12970	-120	5	-0.92	19040950	1471	7.59	12940	12990	12900	17010	9170	13090	12944.22	1.56	94	13616	13352	12936	12672	12256	13485	12805	18	3920	500	8370	10	1	3534040	458	-4.93	1.31	12	0.04	-2629.00	9930.00	29150	20240604	-55.51	9280	20241210	39.76	13200	-1.74	20250109	10600	22.36	20250102	29150	-55.51	20240604	9280	39.76	20241210	1.31	N	406820	500	17 억	55101	N	N	N	N
82	20250110	161136	57	100.00	KOSDAQ	화학	N	N	N	N	N	13090	190	2	1.47	249975390	19271	46.90	12900	13200	12520	16770	9030	12900	12971.49	1.69	-4566	13826	13362	12736	12272	11646	13595	12505	18	3870	500	8250	10	1	3534040	463	-4.98	1.32	12	0.55	-2629.00	9930.00	29150	20240604	-55.09	9280	20241210	41.06	13200	0.00	20250109	10600	23.49	20250102	29150	-55.09	20240604	9280	41.06	20241210	1.31	N	406820	500	17 억	59794	N	N	N	N
83	20250110	151144	57	100.00	KOSDAQ	화학	N	N	N	N	N	13020	120	2	0.93	236745690	18259	44.44	12900	13200	12520	16770	9030	12900	12965.97	1.69	-4290	13826	13362	12736	12272	11646	13595	12505	18	3870	500	8250	10	1	3534040	460	-4.95	1.31	12	0.52	-2629.00	9930.00	29150	20240604	-55.33	9280	20241210	40.30	13200	0.00	20250109	10600	22.83	20250102	29150	-55.33	20240604	9280	40.30	20241210	1.31	N	406820	500	17 억	59794	N	N	N	N
84	20250110	141150	57	100.00	KOSDAQ	화학	N	N	N	N	N	12830	-70	5	-0.54	186097790	14348	34.92	12900	13200	12520	16770	9030	12900	12970.29	1.69	-4561	13826	13362	12736	12272	11646	13595	12505	18	3870	500	8250	10	1	3534040	453	-4.88	1.29	12	0.41	-2629.00	9930.00	29150	20240604	-55.99	9280	20241210	38.25	13200	0.00	20250109	10600	21.04	20250102	29150	-55.99	20240604	9280	38.25	20241210	1.31	N	406820	500	17 억	59794	N	N	N	N
85	20250110	131151	57	100.00	KOSDAQ	화학	N	N	N	N	N	12870	-30	5	-0.23	159728710	12295	29.92	12900	13200	12520	16770	9030	12900	12991.36	1.69	-3471	13826	13362	12736	12272	11646	13595	12505	18	3870	500	8250	10	1	3534040	455	-4.90	1.30	12	0.35	-2629.00	9930.00	29150	20240604	-55.85	9280	20241210	38.69	13200	0.00	20250109	10600	21.42	20250102	29150	-55.85	20240604	9280	38.69	20241210	1.31	N	406820	500	17 억	59794	N	N	N	N
86	20250110	121152	57	100.00	KOSDAQ	화학	N	N	N	N	N	12990	90	2	0.70	156027540	12008	29.22	12900	13200	12520	16770	9030	12900	12993.63	1.69	-3342	13826	13362	12736	12272	11646	13595	12505	18	3870	500	8250	10	1	3534040	459	-4.94	1.31	12	0.34	-2629.00	9930.00	29150	20240604	-55.44	9280	20241210	39.98	13200	0.00	20250109	10600	22.55	20250102	29150	-55.44	20240604	9280	39.98	20241210	1.31	N	406820	500	17 억	59794	N	N	N	N
87	20250110	111149	57	100.00	KOSDAQ	화학	N	N	N	N	N	12870	-30	5	-0.23	146126310	11243	27.36	12900	13200	12520	16770	9030	12900	12997.09	1.69	-3348	13826	13362	12736	12272	11646	13595	12505	18	3870	500	8250	10	1	3534040	455	-4.90	1.30	12	0.32	-2629.00	9930.00	29150	20240604	-55.85	9280	20241210	38.69	13200	0.00	20250109	10600	21.42	20250102	29150	-55.85	20240604	9280	38.69	20241210	1.31	N	406820	500	17 억	59794	N	N	N	N
88	20250110	101146	57	100.00	KOSDAQ	화학	N	N	N	N	N	12930	30	2	0.23	117798890	9047	22.02	12900	13200	12520	16770	9030	12900	13020.77	1.69	-1929	13826	13362	12736	12272	11646	13595	12505	18	3870	500	8250	10	1	3534040	457	-4.92	1.30	12	0.26	-2629.00	9930.00	29150	20240604	-55.64	9280	20241210	39.33	13200	0.00	20250109	10600	21.98	20250102	29150	-55.64	20240604	9280	39.33	20241210	1.31	N	406820	500	17 억	59794	N	N	N	N
89	20250110	091152	57	100.00	KOSDAQ	화학	N	N	N	N	N	13190	290	2	2.25	71799140	5506	13.40	12900	13200	12520	16770	9030	12900	13040.16	1.69	-704	13826	13362	12736	12272	11646	13595	12505	18	3870	500	8250	10	1	3534040	466	-5.02	1.33	12	0.16	-2629.00	9930.00	29150	20240604	-54.75	9280	20241210	42.13	13200	0.00	20250109	10600	24.43	20250102	29150	-54.75	20240604	9280	42.13	20241210	1.31	N	406820	500	17 억	59794	N	N	N	N
90	20250109	161138	57	100.00	KOSDAQ	화학	N	N	N	N	N	12900	480	2	3.86	524406540	40977	288.18	12200	13200	12110	16140	8700	12420	12797.58	1.74	-1594	12740	12580	12270	12110	11800	12660	12190	18	3720	500	7940	10	1	3534040	456	-4.91	1.30	12	1.16	-2629.00	9930.00	29150	20240604	-55.75	9280	20241210	39.01	13200	-2.27	20250109	10600	21.70	20250102	29150	-55.75	20240604	9280	39.01	20241210	1.31	N	406820	500	17 억	61515	N	N	N	N
91	20250109	151136	57	100.00	KOSDAQ	화학	N	N	N	N	N	12820	400	2	3.22	498569100	38982	274.15	12200	13200	12110	16140	8700	12420	12789.73	1.74	-663	12740	12580	12270	12110	11800	12660	12190	18	3720	500	7940	10	1	3534040	453	-4.88	1.29	12	1.10	-2629.00	9930.00	29150	20240604	-56.02	9280	20241210	38.15	13200	-2.88	20250109	10600	20.94	20250102	29150	-56.02	20240604	9280	38.15	20241210	1.31	N	406820	500	17 억	61515	N	N	N	N
92	20250109	141143	57	100.00	KOSDAQ	화학	N	N	N	N	N	12880	460	2	3.70	453985180	35505	249.70	12200	13200	12110	16140	8700	12420	12786.51	1.74	-1960	12740	12580	12270	12110	11800	12660	12190	18	3720	500	7940	10	1	3534040	455	-4.90	1.30	12	1.00	-2629.00	9930.00	29150	20240604	-55.81	9280	20241210	38.79	13200	-2.42	20250109	10600	21.51	20250102	29150	-55.81	20240604	9280	38.79	20241210	1.31	N	406820	500	17 억	61515	N	N	N	N
93	20250109	131143	57	100.00	KOSDAQ	화학	N	N	N	N	N	12770	350	2	2.82	362860050	28466	200.20	12200	13200	12110	16140	8700	12420	12747.14	1.74	-160	12740	12580	12270	12110	11800	12660	12190	18	3720	500	7940	10	1	3534040	451	-4.86	1.29	12	0.81	-2629.00	9930.00	29150	20240604	-56.19	9280	20241210	37.61	13200	-3.26	20250109	10600	20.47	20250102	29150	-56.19	20240604	9280	37.61	20241210	1.31	N	406820	500	17 억	61515	N	N	N	N
94	20250109	121142	57	100.00	KOSDAQ	화학	N	N	N	N	N	12770	350	2	2.82	327389090	25681	180.61	12200	13200	12110	16140	8700	12420	12748.30	1.74	-149	12740	12580	12270	12110	11800	12660	12190	18	3720	500	7940	10	1	3534040	451	-4.86	1.29	12	0.73	-2629.00	9930.00	29150	20240604	-56.19	9280	20241210	37.61	13200	-3.26	20250109	10600	20.47	20250102	29150	-56.19	20240604	9280	37.61	20241210	1.31	N	406820	500	17 억	61515	N	N	N	N
95	20250109	111147	57	100.00	KOSDAQ	화학	N	N	N	N	N	12610	190	2	1.53	56847560	4633	32.58	12200	12700	12110	16140	8700	12420	12270.14	1.74	-439	12740	12580	12270	12110	11800	12660	12190	18	3720	500	7940	10	1	3534040	446	-4.80	1.27	12	0.13	-2629.00	9930.00	29150	20240604	-56.74	9280	20241210	35.88	12700	-0.71	20250109	10600	18.96	20250102	29150	-56.74	20240604	9280	35.88	20241210	1.31	N	406820	500	17 억	61515	N	N	N	N
96	20250109	101145	57	100.00	KOSDAQ	화학	N	N	N	N	N	12240	-180	5	-1.45	40981780	3357	23.61	12200	12340	12110	16140	8700	12420	12207.86	1.74	-276	12740	12580	12270	12110	11800	12660	12190	18	3720	500	7940	10	1	3534040	433	-4.66	1.23	12	0.09	-2629.00	9930.00	29150	20240604	-58.01	9280	20241210	31.90	12560	-2.55	20250106	10600	15.47	20250102	29150	-58.01	20240604	9280	31.90	20241210	1.31	N	406820	500	17 억	61515	N	N	N	N
97	20250109	091149	57	100.00	KOSDAQ	화학	N	N	N	N	N	12330	-90	5	-0.72	18045220	1482	10.42	12200	12340	12110	16140	8700	12420	12176.26	1.74	644	12740	12580	12270	12110	11800	12660	12190	18	3720	500	7940	10	1	3534040	436	-4.69	1.24	12	0.04	-2629.00	9930.00	29150	20240604	-57.70	9280	20241210	32.87	12560	-1.83	20250106	10600	16.32	20250102	29150	-57.70	20240604	9280	32.87	20241210	1.31	N	406820	500	17 억	61515	N	N	N	N
98	20250108	161132	57	100.00	KOSDAQ	화학	N	N	N	N	N	12420	230	2	1.89	174425630	14183	91.09	12080	12430	11960	15840	8540	12190	12297.87	1.68	2356	12656	12422	12186	11952	11716	12305	11835	18	3650	500	7800	10	1	3534040	439	-4.72	1.25	12	0.40	-2629.00	9930.00	29150	20240604	-57.39	9280	20241210	33.84	12560	-1.11	20250106	10600	17.17	20250102	29150	-57.39	20240604	9280	33.84	20241210	1.36	N	406820	500	17 억	59199	N	N	N	N
99	20250108	151137	57	100.00	KOSDAQ	화학	N	N	N	N	N	12350	160	2	1.31	166640620	13556	87.06	12080	12430	11960	15840	8540	12190	12292.76	1.68	2405	12656	12422	12186	11952	11716	12305	11835	18	3650	500	7800	10	1	3534040	436	-4.70	1.24	12	0.38	-2629.00	9930.00	29150	20240604	-57.63	9280	20241210	33.08	12560	-1.67	20250106	10600	16.51	20250102	29150	-57.63	20240604	9280	33.08	20241210	1.36	N	406820	500	17 억	59199	N	N	N	N
100	20250108	141141	57	100.00	KOSDAQ	화학	N	N	N	N	N	12280	90	2	0.74	81083500	6633	42.60	12080	12350	11960	15840	8540	12190	12224.26	1.68	703	12656	12422	12186	11952	11716	12305	11835	18	3650	500	7800	10	1	3534040	434	-4.67	1.24	12	0.19	-2629.00	9930.00	29150	20240604	-57.87	9280	20241210	32.33	12560	-2.23	20250106	10600	15.85	20250102	29150	-57.87	20240604	9280	32.33	20241210	1.36	N	406820	500	17 억	59199	N	N	N	N
101	20250108	131138	57	100.00	KOSDAQ	화학	N	N	N	N	N	12220	30	2	0.25	69968780	5727	36.78	12080	12350	11960	15840	8540	12190	12217.35	1.68	776	12656	12422	12186	11952	11716	12305	11835	18	3650	500	7800	10	1	3534040	432	-4.65	1.23	12	0.16	-2629.00	9930.00	29150	20240604	-58.08	9280	20241210	31.68	12560	-2.71	20250106	10600	15.28	20250102	29150	-58.08	20240604	9280	31.68	20241210	1.36	N	406820	500	17 억	59199	N	N	N	N
102	20250108	121135	57	100.00	KOSDAQ	화학	N	N	N	N	N	12290	100	2	0.82	45378180	3715	23.86	12080	12350	11960	15840	8540	12190	12214.85	1.68	284	12656	12422	12186	11952	11716	12305	11835	18	3650	500	7800	10	1	3534040	434	-4.67	1.24	12	0.11	-2629.00	9930.00	29150	20240604	-57.84	9280	20241210	32.44	12560	-2.15	20250106	10600	15.94	20250102	29150	-57.84	20240604	9280	32.44	20241210	1.36	N	406820	500	17 억	59199	N	N	N	N
103	20250108	111137	57	100.00	KOSDAQ	화학	N	N	N	N	N	12290	100	2	0.82	34408060	2823	18.13	12080	12300	11960	15840	8540	12190	12188.47	1.68	638	12656	12422	12186	11952	11716	12305	11835	18	3650	500	7800	10	1	3534040	434	-4.67	1.24	12	0.08	-2629.00	9930.00	29150	20240604	-57.84	9280	20241210	32.44	12560	-2.15	20250106	10600	15.94	20250102	29150	-57.84	20240604	9280	32.44	20241210	1.36	N	406820	500	17 억	59199	N	N	N	N
104	20250108	101137	57	100.00	KOSDAQ	화학	N	N	N	N	N	12290	100	2	0.82	23246760	1913	12.29	12080	12300	11960	15840	8540	12190	12151.99	1.68	185	12656	12422	12186	11952	11716	12305	11835	18	3650	500	7800	10	1	3534040	434	-4.67	1.24	12	0.05	-2629.00	9930.00	29150	20240604	-57.84	9280	20241210	32.44	12560	-2.15	20250106	10600	15.94	20250102	29150	-57.84	20240604	9280	32.44	20241210	1.36	N	406820	500	17 억	59199	N	N	N	N
105	20250108	091137	57	100.00	KOSDAQ	화학	N	N	N	N	N	12060	-130	5	-1.07	2480580	206	1.32	12080	12090	11960	15840	8540	12190	12041.65	1.68	-34	12656	12422	12186	11952	11716	12305	11835	18	3650	500	7800	10	1	3534040	426	-4.59	1.21	12	0.01	-2629.00	9930.00	29150	20240604	-58.63	9280	20241210	29.96	12560	-3.98	20250106	10600	13.77	20250102	29150	-58.63	20240604	9280	29.96	20241210	1.36	N	406820	500	17 억	59199	N	N	N	N
106	20250107	161125	57	100.00	KOSDAQ	화학	N	N	N	N	N	12190	-20	5	-0.16	189669590	15559	34.13	12220	12420	11950	15870	8550	12210	12190.35	1.73	-1952	12950	12580	12190	11820	11430	12765	12005	18	3660	500	7810	10	1	3534040	431	-4.64	1.23	12	0.44	-2629.00	9930.00	29150	20240604	-58.18	9280	20241210	31.36	12560	-2.95	20250106	10600	15.00	20250102	29150	-58.18	20240604	9280	31.36	20241210	1.34	N	406820	500	17 억	61112	N	N	N	N
107	20250107	151130	57	100.00	KOSDAQ	화학	N	N	N	N	N	12150	-60	5	-0.49	188036290	15425	33.84	12220	12420	11950	15870	8550	12210	12190.36	1.73	-1961	12950	12580	12190	11820	11430	12765	12005	18	3660	500	7810	10	1	3534040	429	-4.62	1.22	12	0.44	-2629.00	9930.00	29150	20240604	-58.32	9280	20241210	30.93	12560	-3.26	20250106	10600	14.62	20250102	29150	-58.32	20240604	9280	30.93	20241210	1.34	N	406820	500	17 억	61112	N	N	N	N
108	20250107	141127	57	100.00	KOSDAQ	화학	N	N	N	N	N	12190	-20	5	-0.16	181886010	14920	32.73	12220	12420	11950	15870	8550	12210	12190.75	1.73	-1931	12950	12580	12190	11820	11430	12765	12005	18	3660	500	7810	10	1	3534040	431	-4.64	1.23	12	0.42	-2629.00	9930.00	29150	20240604	-58.18	9280	20241210	31.36	12560	-2.95	20250106	10600	15.00	20250102	29150	-58.18	20240604	9280	31.36	20241210	1.34	N	406820	500	17 억	61112	N	N	N	N
109	20250107	131128	57	100.00	KOSDAQ	화학	N	N	N	N	N	12120	-90	5	-0.74	177218120	14536	31.89	12220	12420	11950	15870	8550	12210	12191.67	1.73	-2002	12950	12580	12190	11820	11430	12765	12005	18	3660	500	7810	10	1	3534040	428	-4.61	1.22	12	0.41	-2629.00	9930.00	29150	20240604	-58.42	9280	20241210	30.60	12560	-3.50	20250106	10600	14.34	20250102	29150	-58.42	20240604	9280	30.60	20241210	1.34	N	406820	500	17 억	61112	N	N	N	N
110	20250107	121129	57	100.00	KOSDAQ	화학	N	N	N	N	N	12200	-10	5	-0.08	157660240	12918	28.34	12220	12420	11950	15870	8550	12210	12204.69	1.73	-1746	12950	12580	12190	11820	11430	12765	12005	18	3660	500	7810	10	1	3534040	431	-4.64	1.23	12	0.37	-2629.00	9930.00	29150	20240604	-58.15	9280	20241210	31.47	12560	-2.87	20250106	10600	15.09	20250102	29150	-58.15	20240604	9280	31.47	20241210	1.34	N	406820	500	17 억	61112	N	N	N	N
111	20250107	111123	57	100.00	KOSDAQ	화학	N	N	N	N	N	12300	90	2	0.74	123357260	10108	22.17	12220	12420	11950	15870	8550	12210	12203.92	1.73	-416	12950	12580	12190	11820	11430	12765	12005	18	3660	500	7810	10	1	3534040	435	-4.68	1.24	12	0.29	-2629.00	9930.00	29150	20240604	-57.80	9280	20241210	32.54	12560	-2.07	20250106	10600	16.04	20250102	29150	-57.80	20240604	9280	32.54	20241210	1.34	N	406820	500	17 억	61112	N	N	N	N
112	20250107	101129	57	100.00	KOSDAQ	화학	N	N	N	N	N	12170	-40	5	-0.33	86976860	7123	15.63	12220	12420	11950	15870	8550	12210	12210.71	1.73	-2358	12950	12580	12190	11820	11430	12765	12005	18	3660	500	7810	10	1	3534040	430	-4.63	1.23	12	0.20	-2629.00	9930.00	29150	20240604	-58.25	9280	20241210	31.14	12560	-3.11	20250106	10600	14.81	20250102	29150	-58.25	20240604	9280	31.14	20241210	1.34	N	406820	500	17 억	61112	N	N	N	N
113	20250107	091132	57	100.00	KOSDAQ	화학	N	N	N	N	N	12320	110	2	0.90	21516000	1748	3.83	12220	12420	12220	15870	8550	12210	12308.92	1.73	53	12950	12580	12190	11820	11430	12765	12005	18	3660	500	7810	10	1	3534040	435	-4.69	1.24	12	0.05	-2629.00	9930.00	29150	20240604	-57.74	9280	20241210	32.76	12560	-1.91	20250106	10600	16.23	20250102	29150	-57.74	20240604	9280	32.76	20241210	1.34	N	406820	500	17 억	61112	N	N	N	N
114	20250106	161114	57	100.00	KOSDAQ	화학	N	N	N	N	N	12210	570	2	4.90	554688150	45360	270.24	12200	12560	11800	15130	8150	11640	12228.58	1.55	6432	11906	11772	11656	11522	11406	11715	11465	18	3490	500	7440	10	1	3534040	432	-4.64	1.23	12	1.28	-2629.00	9930.00	29150	20240604	-58.11	9280	20241210	31.57	12560	-2.79	20250106	10600	15.19	20250102	29150	-58.11	20240604	9280	31.57	20241210	1.15	N	406820	500	17 억	54744	N	N	N	N
115	20250106	151114	57	100.00	KOSDAQ	화학	N	N	N	N	N	12330	690	2	5.93	537614620	43963	261.92	12200	12560	11800	15130	8150	11640	12228.80	1.55	6288	11906	11772	11656	11522	11406	11715	11465	18	3490	500	7440	10	1	3534040	436	-4.69	1.24	12	1.24	-2629.00	9930.00	29150	20240604	-57.70	9280	20241210	32.87	12560	-1.83	20250106	10600	16.32	20250102	29150	-57.70	20240604	9280	32.87	20241210	1.15	N	406820	500	17 억	54744	N	N	N	N
116	20250106	141114	57	100.00	KOSDAQ	화학	N	N	N	N	N	12310	670	2	5.76	480621760	39339	234.37	12200	12560	11800	15130	8150	11640	12217.44	1.55	6052	11906	11772	11656	11522	11406	11715	11465	18	3490	500	7440	10	1	3534040	435	-4.68	1.24	12	1.11	-2629.00	9930.00	29150	20240604	-57.77	9280	20241210	32.65	12560	-1.99	20250106	10600	16.13	20250102	29150	-57.77	20240604	9280	32.65	20241210	1.15	N	406820	500	17 억	54744	N	N	N	N
117	20250106	131104	57	100.00	KOSDAQ	화학	N	N	N	N	N	12330	690	2	5.93	459383890	37616	224.10	12200	12560	11800	15130	8150	11640	12212.46	1.55	5689	11906	11772	11656	11522	11406	11715	11465	18	3490	500	7440	10	1	3534040	436	-4.69	1.24	12	1.06	-2629.00	9930.00	29150	20240604	-57.70	9280	20241210	32.87	12560	-1.83	20250106	10600	16.32	20250102	29150	-57.70	20240604	9280	32.87	20241210	1.15	N	406820	500	17 억	54744	N	N	N	N
118	20250106	121112	57	100.00	KOSDAQ	화학	N	N	N	N	N	12220	580	2	4.98	342610040	28187	167.93	12200	12410	11800	15130	8150	11640	12154.90	1.55	2257	11906	11772	11656	11522	11406	11715	11465	18	3490	500	7440	10	1	3534040	432	-4.65	1.23	12	0.80	-2629.00	9930.00	29150	20240604	-58.08	9280	20241210	31.68	12430	-1.69	20250102	10600	15.28	20250102	29150	-58.08	20240604	9280	31.68	20241210	1.15	N	406820	500	17 억	54744	N	N	N	N
119	20250106	111108	57	100.00	KOSDAQ	화학	N	N	N	N	N	12200	560	2	4.81	316424730	26037	155.12	12200	12410	11800	15130	8150	11640	12152.89	1.55	1731	11906	11772	11656	11522	11406	11715	11465	18	3490	500	7440	10	1	3534040	431	-4.64	1.23	12	0.74	-2629.00	9930.00	29150	20240604	-58.15	9280	20241210	31.47	12430	-1.85	20250102	10600	15.09	20250102	29150	-58.15	20240604	9280	31.47	20241210	1.15	N	406820	500	17 억	54744	N	N	N	N
120	20250106	101104	57	100.00	KOSDAQ	화학	N	N	N	N	N	12100	460	2	3.95	287141510	23625	140.75	12200	12410	11800	15130	8150	11640	12154.14	1.55	516	11906	11772	11656	11522	11406	11715	11465	18	3490	500	7440	10	1	3534040	428	-4.60	1.22	12	0.67	-2629.00	9930.00	29150	20240604	-58.49	9280	20241210	30.39	12430	-2.65	20250102	10600	14.15	20250102	29150	-58.49	20240604	9280	30.39	20241210	1.15	N	406820	500	17 억	54744	N	N	N	N
121	20250106	091105	57	100.00	KOSDAQ	화학	N	N	N	N	N	12110	470	2	4.04	174015960	14223	84.74	12200	12410	12000	15130	8150	11640	12234.83	1.55	-266	11906	11772	11656	11522	11406	11715	11465	18	3490	500	7440	10	1	3534040	428	-4.61	1.22	12	0.40	-2629.00	9930.00	29150	20240604	-58.46	9280	20241210	30.50	12430	-2.57	20250102	10600	14.25	20250102	29150	-58.46	20240604	9280	30.50	20241210	1.15	N	406820	500	17 억	54744	N	N	N	N
122	20250103	161059	57	100.00	KOSDAQ	화학	N	N	N	N	N	11640	20	2	0.17	193461470	16582	8.65	11700	11790	11540	15100	8140	11620	11666.96	1.54	209	13380	12500	11550	10670	9720	12940	11110	18	3480	500	7430	10	1	3534040	411	-4.43	1.17	12	0.47	-2629.00	9930.00	29150	20240604	-60.07	9280	20241210	25.43	12430	-6.36	20250102	10600	9.81	20250102	29150	-60.07	20240604	9280	25.43	20241210	1.18	N	406820	500	17 억	54556	N	N	N	N
123	20250103	151103	57	100.00	KOSDAQ	화학	N	N	N	N	N	11730	110	2	0.95	184946370	15852	8.27	11700	11790	11540	15100	8140	11620	11667.07	1.54	245	13380	12500	11550	10670	9720	12940	11110	18	3480	500	7430	10	1	3534040	415	-4.46	1.18	12	0.45	-2629.00	9930.00	29150	20240604	-59.76	9280	20241210	26.40	12430	-5.63	20250102	10600	10.66	20250102	29150	-59.76	20240604	9280	26.40	20241210	1.18	N	406820	500	17 억	54556	N	N	N	N
124	20250103	141103	57	100.00	KOSDAQ	화학	N	N	N	N	N	11690	70	2	0.60	165712920	14211	7.41	11700	11790	11540	15100	8140	11620	11660.89	1.54	-219	13380	12500	11550	10670	9720	12940	11110	18	3480	500	7430	10	1	3534040	413	-4.45	1.18	12	0.40	-2629.00	9930.00	29150	20240604	-59.90	9280	20241210	25.97	12430	-5.95	20250102	10600	10.28	20250102	29150	-59.90	20240604	9280	25.97	20241210	1.18	N	406820	500	17 억	54556	N	N	N	N
125	20250103	131103	57	100.00	KOSDAQ	화학	N	N	N	N	N	11780	160	2	1.38	150825790	12941	6.75	11700	11790	11540	15100	8140	11620	11654.88	1.54	-137	13380	12500	11550	10670	9720	12940	11110	18	3480	500	7430	10	1	3534040	416	-4.48	1.19	12	0.37	-2629.00	9930.00	29150	20240604	-59.59	9280	20241210	26.94	12430	-5.23	20250102	10600	11.13	20250102	29150	-59.59	20240604	9280	26.94	20241210	1.18	N	406820	500	17 억	54556	N	N	N	N
126	20250103	121103	57	100.00	KOSDAQ	화학	N	N	N	N	N	11730	110	2	0.95	130900750	11243	5.87	11700	11750	11540	15100	8140	11620	11642.87	1.54	-101	13380	12500	11550	10670	9720	12940	11110	18	3480	500	7430	10	1	3534040	415	-4.46	1.18	12	0.32	-2629.00	9930.00	29150	20240604	-59.76	9280	20241210	26.40	12430	-5.63	20250102	10600	10.66	20250102	29150	-59.76	20240604	9280	26.40	20241210	1.18	N	406820	500	17 억	54556	N	N	N	N
127	20250103	111103	57	100.00	KOSDAQ	화학	N	N	N	N	N	11580	-40	5	-0.34	115301910	9907	5.17	11700	11750	11540	15100	8140	11620	11638.43	1.54	-291	13380	12500	11550	10670	9720	12940	11110	18	3480	500	7430	10	1	3534040	409	-4.40	1.17	12	0.28	-2629.00	9930.00	29150	20240604	-60.27	9280	20241210	24.78	12430	-6.84	20250102	10600	9.25	20250102	29150	-60.27	20240604	9280	24.78	20241210	1.18	N	406820	500	17 억	54556	N	N	N	N
128	20250103	101100	57	100.00	KOSDAQ	화학	N	N	N	N	N	11610	-10	5	-0.09	95206580	8175	4.27	11700	11750	11540	15100	8140	11620	11646.06	1.54	-101	13380	12500	11550	10670	9720	12940	11110	18	3480	500	7430	10	1	3534040	410	-4.42	1.17	12	0.23	-2629.00	9930.00	29150	20240604	-60.17	9280	20241210	25.11	12430	-6.60	20250102	10600	9.53	20250102	29150	-60.17	20240604	9280	25.11	20241210	1.18	N	406820	500	17 억	54556	N	N	N	N
129	20250103	091102	57	100.00	KOSDAQ	화학	N	N	N	N	N	11690	70	2	0.60	48488190	4145	2.16	11700	11750	11670	15100	8140	11620	11698.00	1.54	388	13380	12500	11550	10670	9720	12940	11110	18	3480	500	7430	10	1	3534040	413	-4.45	1.18	12	0.12	-2629.00	9930.00	29150	20240604	-59.90	9280	20241210	25.97	12430	-5.95	20250102	10600	10.28	20250102	29150	-59.90	20240604	9280	25.97	20241210	1.18	N	406820	500	17 억	54556	N	N	N	N
130	20250102	161049	57	100.00	KOSDAQ	화학	N	N	N	N	N	11620	1110	2	10.56	2231466930	191435	2201.67	10600	12430	10600	13660	7360	10510	11656.53	1.42	4914	10983	10746	10403	10166	9823	10865	10285	18	3150	500	6720	10	1	3534040	411	-4.42	1.17	12	5.42	-2629.00	9930.00	29150	20240604	-60.14	9280	20241210	25.22	12430	-6.52	20250102	10600	9.62	20250102	29150	-60.14	20240604	9280	25.22	20241210	1.18	N	406820	500	17 억	50024	N	N	N	N
131	20250102	151052	57	100.00	KOSDAQ	화학	N	N	N	N	N	11570	1060	2	10.09	2180895110	187084	2151.63	10600	12430	10600	13660	7360	10510	11657.30	1.42	3597	10983	10746	10403	10166	9823	10865	10285	18	3150	500	6720	10	1	3534040	409	-4.40	1.17	12	5.29	-2629.00	9930.00	29150	20240604	-60.31	9280	20241210	24.68	12430	-6.92	20250102	10600	9.15	20250102	29150	-60.31	20240604	9280	24.68	20241210	1.18	N	406820	500	17 억	50024	N	N	N	N
132	20250102	141049	57	100.00	KOSDAQ	화학	N	N	N	N	N	11210	700	2	6.66	1545971750	132448	1523.27	10600	12430	10600	13660	7360	10510	11672.29	1.42	2204	10983	10746	10403	10166	9823	10865	10285	18	3150	500	6720	10	1	3534040	396	-4.26	1.13	12	3.75	-2629.00	9930.00	29150	20240604	-61.54	9280	20241210	20.80	12430	-9.81	20250102	10600	5.75	20250102	29150	-61.54	20240604	9280	20.80	20241210	1.18	N	406820	500	17 억	50024	N	N	N	N
133	20250102	131053	57	100.00	KOSDAQ	화학	N	N	N	N	N	11180	670	2	6.37	1484169400	126947	1460.00	10600	12430	10600	13660	7360	10510	11691.25	1.42	571	10983	10746	10403	10166	9823	10865	10285	18	3150	500	6720	10	1	3534040	395	-4.25	1.13	12	3.59	-2629.00	9930.00	29150	20240604	-61.65	9280	20241210	20.47	12430	-10.06	20250102	10600	5.47	20250102	29150	-61.65	20240604	9280	20.47	20241210	1.18	N	406820	500	17 억	50024	N	N	N	N
134	20250102	121050	57	100.00	KOSDAQ	화학	N	N	N	N	N	11220	710	2	6.76	1406548090	119996	1380.06	10600	12430	10600	13660	7360	10510	11721.62	1.42	-1769	10983	10746	10403	10166	9823	10865	10285	18	3150	500	6720	10	1	3534040	397	-4.27	1.13	12	3.40	-2629.00	9930.00	29150	20240604	-61.51	9280	20241210	20.91	12430	-9.73	20250102	10600	5.85	20250102	29150	-61.51	20240604	9280	20.91	20241210	1.18	N	406820	500	17 억	50024	N	N	N	N
135	20250102	111041	57	100.00	KOSDAQ	화학	N	N	N	N	N	11050	540	2	5.14	136699560	12589	144.78	10600	11180	10600	13660	7360	10510	10858.65	1.42	431	10983	10746	10403	10166	9823	10865	10285	18	3150	500	6720	10	1	3534040	391	-4.20	1.11	12	0.36	-2629.00	9930.00	29150	20240604	-62.09	9280	20241210	19.07	11180	-1.16	20250102	10600	4.25	20250102	29150	-62.09	20240604	9280	19.07	20241210	1.18	N	406820	500	17 억	50024	N	N	N	N
136	20250102	101047	57	100.00	KOSDAQ	화학	N	N	N	N	N	10680	170	2	1.62	63362190	5929	68.19	10600	10780	10600	13660	7360	10510	10686.83	1.42	-1925	10983	10746	10403	10166	9823	10865	10285	18	3150	500	6720	10	1	3534040	377	-4.06	1.08	12	0.17	-2629.00	9930.00	29150	20240604	-63.36	9280	20241210	15.09	10780	-0.93	20250102	10600	0.75	20250102	29150	-63.36	20240604	9280	15.09	20241210	1.18	N	406820	500	17 억	50024	N	N	N	N
137	20250102	091037	57	100.00	KOSDAQ	화학	N	N	N	N	N	10510	0	3	0.00	0	0	0.00	0	0	0	13660	7360	10510	0.00	1.42	0	10983	10746	10403	10166	9823	10865	10285	18	3150	500	6720	10	1	3534040	371	-4.00	1.06	12	0.00	-2629.00	9930.00	29150	20240604	-63.95	9280	20241210	13.25	0	0.00	0	0	0.00	0	29150	-63.95	20240604	9280	13.25	20241210	1.18	N	406820	500	17 억	50024	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History