KissMeData/263020/price/prices-20250101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161102	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	55	2	1.84	193160325	63784	109.25	3015	3065	2970	3880	2090	2985	3028.35	3.75	5545	3038	3011	2978	2951	2918	3015	2955	78	895	500	2140	5	1	14499831	441	6.88	0.68	12	0.44	442.00	4440.00	4420	20241031	-31.22	2565	20240314	18.52	3070	-0.98	20250103	2910	4.47	20250109	4420	-31.22	20241031	2565	18.52	20240314	1.27	N	263020	500	77 억	544157	N	N	N	N
3	20250124	151102	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	65	2	2.18	182878605	60398	103.45	3015	3065	2970	3880	2090	2985	3027.89	3.75	6023	3038	3011	2978	2951	2918	3015	2955	78	895	500	2140	5	1	14499831	442	6.90	0.69	12	0.42	442.00	4440.00	4420	20241031	-31.00	2565	20240314	18.91	3070	-0.65	20250103	2910	4.81	20250109	4420	-31.00	20241031	2565	18.91	20240314	1.27	N	263020	500	77 억	544157	N	N	N	N
4	20250124	141100	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	55	2	1.84	167722570	55418	94.92	3015	3065	2970	3880	2090	2985	3026.50	3.75	5601	3038	3011	2978	2951	2918	3015	2955	78	895	500	2140	5	1	14499831	441	6.88	0.68	12	0.38	442.00	4440.00	4420	20241031	-31.22	2565	20240314	18.52	3070	-0.98	20250103	2910	4.47	20250109	4420	-31.22	20241031	2565	18.52	20240314	1.27	N	263020	500	77 억	544157	N	N	N	N
5	20250124	131101	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	45	2	1.51	123684300	40995	70.22	3015	3065	2970	3880	2090	2985	3017.06	3.75	12856	3038	3011	2978	2951	2918	3015	2955	78	895	500	2140	5	1	14499831	439	6.86	0.68	12	0.28	442.00	4440.00	4420	20241031	-31.45	2565	20240314	18.13	3070	-1.30	20250103	2910	4.12	20250109	4420	-31.45	20241031	2565	18.13	20240314	1.27	N	263020	500	77 억	544157	N	N	N	N
6	20250124	121057	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	55	2	1.84	113857475	37756	64.67	3015	3065	2970	3880	2090	2985	3015.61	3.75	11413	3038	3011	2978	2951	2918	3015	2955	78	895	500	2140	5	1	14499831	441	6.88	0.68	12	0.26	442.00	4440.00	4420	20241031	-31.22	2565	20240314	18.52	3070	-0.98	20250103	2910	4.47	20250109	4420	-31.22	20241031	2565	18.52	20240314	1.27	N	263020	500	77 억	544157	N	N	N	N
7	20250124	111100	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	45	2	1.51	101019020	33527	57.43	3015	3065	2970	3880	2090	2985	3013.06	3.75	10833	3038	3011	2978	2951	2918	3015	2955	78	895	500	2140	5	1	14499831	439	6.86	0.68	12	0.23	442.00	4440.00	4420	20241031	-31.45	2565	20240314	18.13	3070	-1.30	20250103	2910	4.12	20250109	4420	-31.45	20241031	2565	18.13	20240314	1.27	N	263020	500	77 억	544157	N	N	N	N
8	20250124	101055	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	25	2	0.84	36449510	12184	20.87	3015	3015	2970	3880	2090	2985	2991.59	3.75	4123	3038	3011	2978	2951	2918	3015	2955	78	895	500	2140	5	1	14499831	436	6.81	0.68	12	0.08	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	3070	-1.95	20250103	2910	3.44	20250109	4420	-31.90	20241031	2565	17.35	20240314	1.27	N	263020	500	77 억	544157	N	N	N	N
9	20250124	091104	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	15	2	0.50	5928890	1988	3.41	3015	3015	2970	3880	2090	2985	2982.34	3.75	-1017	3038	3011	2978	2951	2918	3015	2955	78	895	500	2140	5	1	14499831	435	6.79	0.68	12	0.01	442.00	4440.00	4420	20241031	-32.13	2565	20240314	16.96	3070	-2.28	20250103	2910	3.09	20250109	4420	-32.13	20241031	2565	16.96	20240314	1.27	N	263020	500	77 억	544157	N	N	N	N
10	20250123	161056	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	15	2	0.51	173413300	58372	90.90	2985	3005	2945	3860	2080	2970	2970.83	3.79	-5273	3076	3022	2981	2927	2886	3002	2907	78	890	500	2130	5	1	14499831	433	6.75	0.67	12	0.40	442.00	4440.00	4420	20241031	-32.47	2565	20240314	16.37	3070	-2.77	20250103	2910	2.58	20250109	4420	-32.47	20241031	2565	16.37	20240314	1.27	N	263020	500	77 억	549387	N	Y	N	N
11	20250123	151053	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	35	2	1.18	164595980	55420	86.31	2985	3005	2945	3860	2080	2970	2969.97	3.79	-3498	3076	3022	2981	2927	2886	3002	2907	78	890	500	2130	5	1	14499831	436	6.80	0.68	12	0.38	442.00	4440.00	4420	20241031	-32.01	2565	20240314	17.15	3070	-2.12	20250103	2910	3.26	20250109	4420	-32.01	20241031	2565	17.15	20240314	1.27	N	263020	500	77 억	549387	N	N	N	N
12	20250123	141055	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	25	2	0.84	136351880	45967	71.59	2985	2995	2945	3860	2080	2970	2966.30	3.79	-778	3076	3022	2981	2927	2886	3002	2907	78	890	500	2130	5	1	14499831	434	6.78	0.67	12	0.32	442.00	4440.00	4420	20241031	-32.24	2565	20240314	16.76	3070	-2.44	20250103	2910	2.92	20250109	4420	-32.24	20241031	2565	16.76	20240314	1.27	N	263020	500	77 억	549387	N	N	N	N
13	20250123	131053	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	15	2	0.51	133870850	45137	70.29	2985	2995	2945	3860	2080	2970	2965.88	3.79	-853	3076	3022	2981	2927	2886	3002	2907	78	890	500	2130	5	1	14499831	433	6.75	0.67	12	0.31	442.00	4440.00	4420	20241031	-32.47	2565	20240314	16.37	3070	-2.77	20250103	2910	2.58	20250109	4420	-32.47	20241031	2565	16.37	20240314	1.27	N	263020	500	77 억	549387	N	N	N	N
14	20250123	121054	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	5	2	0.17	100643620	33993	52.94	2985	2985	2945	3860	2080	2970	2960.72	3.79	-3696	3076	3022	2981	2927	2886	3002	2907	78	890	500	2130	5	1	14499831	431	6.73	0.67	12	0.23	442.00	4440.00	4420	20241031	-32.69	2565	20240314	15.98	3070	-3.09	20250103	2910	2.23	20250109	4420	-32.69	20241031	2565	15.98	20240314	1.27	N	263020	500	77 억	549387	N	N	N	N
15	20250123	111044	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	0	3	0.00	91954530	31068	48.38	2985	2985	2945	3860	2080	2970	2959.78	3.79	-3669	3076	3022	2981	2927	2886	3002	2907	78	890	500	2130	5	1	14499831	431	6.72	0.67	12	0.21	442.00	4440.00	4420	20241031	-32.81	2565	20240314	15.79	3070	-3.26	20250103	2910	2.06	20250109	4420	-32.81	20241031	2565	15.79	20240314	1.27	N	263020	500	77 억	549387	N	N	N	N
16	20250123	101052	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	0	3	0.00	79854505	26999	42.05	2985	2985	2945	3860	2080	2970	2957.68	3.79	-3049	3076	3022	2981	2927	2886	3002	2907	78	890	500	2130	5	1	14499831	431	6.72	0.67	12	0.19	442.00	4440.00	4420	20241031	-32.81	2565	20240314	15.79	3070	-3.26	20250103	2910	2.06	20250109	4420	-32.81	20241031	2565	15.79	20240314	1.27	N	263020	500	77 억	549387	N	N	N	N
17	20250123	091054	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	-15	5	-0.51	25447490	8605	13.40	2985	2985	2950	3860	2080	2970	2957.29	3.79	2497	3076	3022	2981	2927	2886	3002	2907	78	890	500	2130	5	1	14499831	428	6.69	0.67	12	0.06	442.00	4440.00	4420	20241031	-33.14	2565	20240314	15.20	3070	-3.75	20250103	2910	1.55	20250109	4420	-33.14	20241031	2565	15.20	20240314	1.27	N	263020	500	77 억	549387	N	N	N	N
18	20250122	161045	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-30	5	-1.00	190830325	64213	229.11	3015	3035	2940	3900	2100	3000	2971.86	3.88	-12810	3070	3035	3005	2970	2940	3020	2955	78	900	500	2160	5	1	14499831	431	6.72	0.67	12	0.44	442.00	4440.00	4420	20241031	-32.81	2565	20240314	15.79	3070	-3.26	20250103	2910	2.06	20250109	4420	-32.81	20241031	2565	15.79	20240314	1.30	N	263020	500	77 억	562215	N	N	N	N
19	20250122	151047	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	-25	5	-0.83	183439390	61725	220.23	3015	3035	2940	3900	2100	3000	2971.88	3.88	-11843	3070	3035	3005	2970	2940	3020	2955	78	900	500	2160	5	1	14499831	431	6.73	0.67	12	0.43	442.00	4440.00	4420	20241031	-32.69	2565	20240314	15.98	3070	-3.09	20250103	2910	2.23	20250109	4420	-32.69	20241031	2565	15.98	20240314	1.30	N	263020	500	77 억	562215	N	N	N	N
20	20250122	141046	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-10	5	-0.33	42511625	14204	50.68	3015	3035	2985	3900	2100	3000	2992.93	3.88	-5918	3070	3035	3005	2970	2940	3020	2955	78	900	500	2160	5	1	14499831	434	6.76	0.67	12	0.10	442.00	4440.00	4420	20241031	-32.35	2565	20240314	16.57	3070	-2.61	20250103	2910	2.75	20250109	4420	-32.35	20241031	2565	16.57	20240314	1.30	N	263020	500	77 억	562215	N	N	N	N
21	20250122	131046	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-10	5	-0.33	32238155	10769	38.42	3015	3035	2985	3900	2100	3000	2993.61	3.88	-5000	3070	3035	3005	2970	2940	3020	2955	78	900	500	2160	5	1	14499831	434	6.76	0.67	12	0.07	442.00	4440.00	4420	20241031	-32.35	2565	20240314	16.57	3070	-2.61	20250103	2910	2.75	20250109	4420	-32.35	20241031	2565	16.57	20240314	1.30	N	263020	500	77 억	562215	N	N	N	N
22	20250122	121045	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	0	3	0.00	23546210	7863	28.06	3015	3035	2985	3900	2100	3000	2994.56	3.88	-4596	3070	3035	3005	2970	2940	3020	2955	78	900	500	2160	5	1	14499831	435	6.79	0.68	12	0.05	442.00	4440.00	4420	20241031	-32.13	2565	20240314	16.96	3070	-2.28	20250103	2910	3.09	20250109	4420	-32.13	20241031	2565	16.96	20240314	1.30	N	263020	500	77 억	562215	N	N	N	N
23	20250122	111047	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-10	5	-0.33	22910855	7651	27.30	3015	3035	2985	3900	2100	3000	2994.49	3.88	-4578	3070	3035	3005	2970	2940	3020	2955	78	900	500	2160	5	1	14499831	434	6.76	0.67	12	0.05	442.00	4440.00	4420	20241031	-32.35	2565	20240314	16.57	3070	-2.61	20250103	2910	2.75	20250109	4420	-32.35	20241031	2565	16.57	20240314	1.30	N	263020	500	77 억	562215	N	N	N	N
24	20250122	101046	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-5	5	-0.17	17119360	5717	20.40	3015	3035	2985	3900	2100	3000	2994.47	3.88	-3553	3070	3035	3005	2970	2940	3020	2955	78	900	500	2160	5	1	14499831	434	6.78	0.67	12	0.04	442.00	4440.00	4420	20241031	-32.24	2565	20240314	16.76	3070	-2.44	20250103	2910	2.92	20250109	4420	-32.24	20241031	2565	16.76	20240314	1.30	N	263020	500	77 억	562215	N	N	N	N
25	20250122	091048	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-5	5	-0.17	3431765	1144	4.08	3015	3035	2995	3900	2100	3000	2999.79	3.88	406	3070	3035	3005	2970	2940	3020	2955	78	900	500	2160	5	1	14499831	434	6.78	0.67	12	0.01	442.00	4440.00	4420	20241031	-32.24	2565	20240314	16.76	3070	-2.44	20250103	2910	2.92	20250109	4420	-32.24	20241031	2565	16.76	20240314	1.30	N	263020	500	77 억	562215	N	N	N	N
26	20250121	161039	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-15	5	-0.50	83993195	28025	49.54	3040	3040	2975	3915	2115	3015	2997.08	3.95	-9829	3095	3055	3010	2970	2925	3075	2990	78	900	500	2170	5	1	14499831	435	6.79	0.68	12	0.19	442.00	4440.00	4420	20241031	-32.13	2565	20240314	16.96	3070	-2.28	20250103	2910	3.09	20250109	4420	-32.13	20241031	2565	16.96	20240314	1.36	N	263020	500	77 억	572029	N	Y	N	N
27	20250121	151041	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-20	5	-0.66	78794835	26288	46.47	3040	3040	2975	3915	2115	3015	2997.37	3.95	-9371	3095	3055	3010	2970	2925	3075	2990	78	900	500	2170	5	1	14499831	434	6.78	0.67	12	0.18	442.00	4440.00	4420	20241031	-32.24	2565	20240314	16.76	3070	-2.44	20250103	2910	2.92	20250109	4420	-32.24	20241031	2565	16.76	20240314	1.36	N	263020	500	77 억	572029	N	N	N	N
28	20250121	141042	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-15	5	-0.50	65625800	21887	38.69	3040	3040	2975	3915	2115	3015	2998.39	3.95	-7499	3095	3055	3010	2970	2925	3075	2990	78	900	500	2170	5	1	14499831	435	6.79	0.68	12	0.15	442.00	4440.00	4420	20241031	-32.13	2565	20240314	16.96	3070	-2.28	20250103	2910	3.09	20250109	4420	-32.13	20241031	2565	16.96	20240314	1.36	N	263020	500	77 억	572029	N	N	N	N
29	20250121	131041	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-5	5	-0.17	64298725	21444	37.91	3040	3040	2975	3915	2115	3015	2998.45	3.95	-7336	3095	3055	3010	2970	2925	3075	2990	78	900	500	2170	5	1	14499831	436	6.81	0.68	12	0.15	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	3070	-1.95	20250103	2910	3.44	20250109	4420	-31.90	20241031	2565	17.35	20240314	1.36	N	263020	500	77 억	572029	N	N	N	N
30	20250121	121023	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-10	5	-0.33	54483910	18181	32.14	3040	3040	2975	3915	2115	3015	2996.75	3.95	-7588	3095	3055	3010	2970	2925	3075	2990	78	900	500	2170	5	1	14499831	436	6.80	0.68	12	0.13	442.00	4440.00	4420	20241031	-32.01	2565	20240314	17.15	3070	-2.12	20250103	2910	3.26	20250109	4420	-32.01	20241031	2565	17.15	20240314	1.36	N	263020	500	77 억	572029	N	N	N	N
31	20250121	110946	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-5	5	-0.17	51591565	17216	30.43	3040	3040	2975	3915	2115	3015	2996.72	3.95	-7606	3095	3055	3010	2970	2925	3075	2990	78	900	500	2170	5	1	14499831	436	6.81	0.68	12	0.12	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	3070	-1.95	20250103	2910	3.44	20250109	4420	-31.90	20241031	2565	17.35	20240314	1.36	N	263020	500	77 억	572029	N	N	N	N
32	20250121	100941	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-20	5	-0.66	46914585	15651	27.67	3040	3040	2975	3915	2115	3015	2997.55	3.95	-7739	3095	3055	3010	2970	2925	3075	2990	78	900	500	2170	5	1	14499831	434	6.78	0.67	12	0.11	442.00	4440.00	4420	20241031	-32.24	2565	20240314	16.76	3070	-2.44	20250103	2910	2.92	20250109	4420	-32.24	20241031	2565	16.76	20240314	1.36	N	263020	500	77 억	572029	N	N	N	N
33	20250121	091043	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	10	2	0.33	208820	69	0.12	3040	3040	3015	3915	2115	3015	3026.38	3.95	-58	3095	3055	3010	2970	2925	3075	2990	78	900	500	2170	5	1	14499831	439	6.84	0.68	12	0.00	442.00	4440.00	4420	20241031	-31.56	2565	20240314	17.93	3070	-1.47	20250103	2910	3.95	20250109	4420	-31.56	20241031	2565	17.93	20240314	1.36	N	263020	500	77 억	572029	N	N	N	N
34	20250120	161028	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	40	2	1.34	169811805	56571	99.79	2975	3050	2965	3865	2085	2975	3001.75	3.95	-789	3031	3002	2976	2947	2921	2990	2935	78	890	500	2140	5	1	14499831	437	6.82	0.68	12	0.39	442.00	4440.00	4420	20241031	-31.79	2565	20240314	17.54	3070	-1.79	20250103	2910	3.61	20250109	4420	-31.79	20241031	2565	17.54	20240314	1.36	N	263020	500	77 억	572805	N	N	N	N
35	20250120	151040	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	25	2	0.84	164580350	54826	96.71	2975	3050	2965	3865	2085	2975	3001.87	3.95	-1366	3031	3002	2976	2947	2921	2990	2935	78	890	500	2140	5	1	14499831	435	6.79	0.68	12	0.38	442.00	4440.00	4420	20241031	-32.13	2565	20240314	16.96	3070	-2.28	20250103	2910	3.09	20250109	4420	-32.13	20241031	2565	16.96	20240314	1.36	N	263020	500	77 억	572805	N	N	N	N
36	20250120	141038	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	40	2	1.34	142425370	47426	83.66	2975	3050	2965	3865	2085	2975	3003.11	3.95	-2168	3031	3002	2976	2947	2921	2990	2935	78	890	500	2140	5	1	14499831	437	6.82	0.68	12	0.33	442.00	4440.00	4420	20241031	-31.79	2565	20240314	17.54	3070	-1.79	20250103	2910	3.61	20250109	4420	-31.79	20241031	2565	17.54	20240314	1.36	N	263020	500	77 억	572805	N	N	N	N
37	20250120	131038	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	35	2	1.18	118375265	39449	69.59	2975	3050	2965	3865	2085	2975	3000.72	3.95	-2040	3031	3002	2976	2947	2921	2990	2935	78	890	500	2140	5	1	14499831	436	6.81	0.68	12	0.27	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	3070	-1.95	20250103	2910	3.44	20250109	4420	-31.90	20241031	2565	17.35	20240314	1.36	N	263020	500	77 억	572805	N	N	N	N
38	20250120	121039	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	40	2	1.34	104988800	35006	61.75	2975	3050	2965	3865	2085	2975	2999.17	3.95	-3202	3031	3002	2976	2947	2921	2990	2935	78	890	500	2140	5	1	14499831	437	6.82	0.68	12	0.24	442.00	4440.00	4420	20241031	-31.79	2565	20240314	17.54	3070	-1.79	20250103	2910	3.61	20250109	4420	-31.79	20241031	2565	17.54	20240314	1.36	N	263020	500	77 억	572805	N	N	N	N
39	20250120	111040	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	10	2	0.34	29594250	9941	17.54	2975	3005	2965	3865	2085	2975	2976.99	3.95	-1354	3031	3002	2976	2947	2921	2990	2935	78	890	500	2140	5	1	14499831	433	6.75	0.67	12	0.07	442.00	4440.00	4420	20241031	-32.47	2565	20240314	16.37	3070	-2.77	20250103	2910	2.58	20250109	4420	-32.47	20241031	2565	16.37	20240314	1.36	N	263020	500	77 억	572805	N	N	N	N
40	20250120	101039	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	10	2	0.34	19711235	6621	11.68	2975	3005	2965	3865	2085	2975	2977.08	3.95	-869	3031	3002	2976	2947	2921	2990	2935	78	890	500	2140	5	1	14499831	433	6.75	0.67	12	0.05	442.00	4440.00	4420	20241031	-32.47	2565	20240314	16.37	3070	-2.77	20250103	2910	2.58	20250109	4420	-32.47	20241031	2565	16.37	20240314	1.36	N	263020	500	77 억	572805	N	N	N	N
41	20250120	091041	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	25	2	0.84	8846145	2973	5.24	2975	3005	2965	3865	2085	2975	2975.49	3.95	928	3031	3002	2976	2947	2921	2990	2935	78	890	500	2140	5	1	14499831	435	6.79	0.68	12	0.02	442.00	4440.00	4420	20241031	-32.13	2565	20240314	16.96	3070	-2.28	20250103	2910	3.09	20250109	4420	-32.13	20241031	2565	16.96	20240314	1.36	N	263020	500	77 억	572805	N	N	N	N
42	20250117	161035	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	-20	5	-0.67	168927235	56648	149.36	3000	3005	2950	3890	2100	2995	2982.05	4.01	-8663	3058	3026	2998	2966	2938	3012	2952	78	895	500	2150	5	1	14499831	431	6.73	0.67	12	0.39	442.00	4440.00	4420	20241031	-32.69	2565	20240314	15.98	3070	-3.09	20250103	2910	2.23	20250109	4420	-32.69	20241031	2565	15.98	20240314	1.38	N	263020	500	77 억	581703	N	N	N	N
43	20250117	151032	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-5	5	-0.17	163568595	54850	144.62	3000	3005	2950	3890	2100	2995	2982.11	4.01	-8399	3058	3026	2998	2966	2938	3012	2952	78	895	500	2150	5	1	14499831	434	6.76	0.67	12	0.38	442.00	4440.00	4420	20241031	-32.35	2565	20240314	16.57	3070	-2.61	20250103	2910	2.75	20250109	4420	-32.35	20241031	2565	16.57	20240314	1.38	N	263020	500	77 억	581703	N	N	N	N
44	20250117	141040	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-15	5	-0.50	127033245	42640	112.43	3000	3005	2950	3890	2100	2995	2979.20	4.01	-6355	3058	3026	2998	2966	2938	3012	2952	78	895	500	2150	5	1	14499831	432	6.74	0.67	12	0.29	442.00	4440.00	4420	20241031	-32.58	2565	20240314	16.18	3070	-2.93	20250103	2910	2.41	20250109	4420	-32.58	20241031	2565	16.18	20240314	1.38	N	263020	500	77 억	581703	N	N	N	N
45	20250117	131037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-5	5	-0.17	96225265	32353	85.30	3000	3000	2950	3890	2100	2995	2974.23	4.01	-1242	3058	3026	2998	2966	2938	3012	2952	78	895	500	2150	5	1	14499831	434	6.76	0.67	12	0.22	442.00	4440.00	4420	20241031	-32.35	2565	20240314	16.57	3070	-2.61	20250103	2910	2.75	20250109	4420	-32.35	20241031	2565	16.57	20240314	1.38	N	263020	500	77 억	581703	N	N	N	N
46	20250117	121039	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	-20	5	-0.67	90215790	30338	79.99	3000	3000	2950	3890	2100	2995	2973.69	4.01	-648	3058	3026	2998	2966	2938	3012	2952	78	895	500	2150	5	1	14499831	431	6.73	0.67	12	0.21	442.00	4440.00	4420	20241031	-32.69	2565	20240314	15.98	3070	-3.09	20250103	2910	2.23	20250109	4420	-32.69	20241031	2565	15.98	20240314	1.38	N	263020	500	77 억	581703	N	N	N	N
47	20250117	111037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-15	5	-0.50	81085095	27263	71.88	3000	3000	2950	3890	2100	2995	2974.18	4.01	-1008	3058	3026	2998	2966	2938	3012	2952	78	895	500	2150	5	1	14499831	432	6.74	0.67	12	0.19	442.00	4440.00	4420	20241031	-32.58	2565	20240314	16.18	3070	-2.93	20250103	2910	2.41	20250109	4420	-32.58	20241031	2565	16.18	20240314	1.38	N	263020	500	77 억	581703	N	N	N	N
48	20250117	101039	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-5	5	-0.17	71274265	23972	63.21	3000	3000	2950	3890	2100	2995	2973.23	4.01	-1232	3058	3026	2998	2966	2938	3012	2952	78	895	500	2150	5	1	14499831	434	6.76	0.67	12	0.17	442.00	4440.00	4420	20241031	-32.35	2565	20240314	16.57	3070	-2.61	20250103	2910	2.75	20250109	4420	-32.35	20241031	2565	16.57	20240314	1.38	N	263020	500	77 억	581703	N	N	N	N
49	20250117	091039	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	-30	5	-1.00	38656090	13006	34.29	3000	3000	2950	3890	2100	2995	2972.17	4.01	-563	3058	3026	2998	2966	2938	3012	2952	78	895	500	2150	5	1	14499831	430	6.71	0.67	12	0.09	442.00	4440.00	4420	20241031	-32.92	2565	20240314	15.59	3070	-3.42	20250103	2910	1.89	20250109	4420	-32.92	20241031	2565	15.59	20240314	1.38	N	263020	500	77 억	581703	N	N	N	N
50	20250116	161031	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-10	5	-0.33	113559235	37904	89.37	3005	3030	2970	3905	2105	3005	2995.97	4.11	-13628	3038	3021	2993	2976	2948	3030	2985	78	900	500	2160	5	1	14499831	434	6.78	0.67	12	0.26	442.00	4440.00	4420	20241031	-32.24	2565	20240314	16.76	3070	-2.44	20250103	2910	2.92	20250109	4420	-32.24	20241031	2565	16.76	20240314	1.56	N	263020	500	77 억	595947	N	N	N	N
51	20250116	150942	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-35	5	-1.16	105795835	35311	83.26	3005	3030	2970	3905	2105	3005	2996.12	4.11	-11499	3038	3021	2993	2976	2948	3030	2985	78	900	500	2160	5	1	14499831	431	6.72	0.67	12	0.24	442.00	4440.00	4420	20241031	-32.81	2565	20240314	15.79	3070	-3.26	20250103	2910	2.06	20250109	4420	-32.81	20241031	2565	15.79	20240314	1.56	N	263020	500	77 억	595947	N	N	N	N
52	20250116	141037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	-30	5	-1.00	86920810	28970	68.31	3005	3030	2975	3905	2105	3005	3000.37	4.11	-10586	3038	3021	2993	2976	2948	3030	2985	78	900	500	2160	5	1	14499831	431	6.73	0.67	12	0.20	442.00	4440.00	4420	20241031	-32.69	2565	20240314	15.98	3070	-3.09	20250103	2910	2.23	20250109	4420	-32.69	20241031	2565	15.98	20240314	1.56	N	263020	500	77 억	595947	N	N	N	N
53	20250116	131036	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-20	5	-0.67	81471520	27144	64.00	3005	3030	2980	3905	2105	3005	3001.46	4.11	-9538	3038	3021	2993	2976	2948	3030	2985	78	900	500	2160	5	1	14499831	433	6.75	0.67	12	0.19	442.00	4440.00	4420	20241031	-32.47	2565	20240314	16.37	3070	-2.77	20250103	2910	2.58	20250109	4420	-32.47	20241031	2565	16.37	20240314	1.56	N	263020	500	77 억	595947	N	N	N	N
54	20250116	121035	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-5	5	-0.17	54752020	18206	42.93	3005	3030	2995	3905	2105	3005	3007.36	4.11	-4780	3038	3021	2993	2976	2948	3030	2985	78	900	500	2160	5	1	14499831	435	6.79	0.68	12	0.13	442.00	4440.00	4420	20241031	-32.13	2565	20240314	16.96	3070	-2.28	20250103	2910	3.09	20250109	4420	-32.13	20241031	2565	16.96	20240314	1.56	N	263020	500	77 억	595947	N	N	N	N
55	20250116	111036	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	5	2	0.17	48885115	16250	38.31	3005	3030	2995	3905	2105	3005	3008.31	4.11	-4279	3038	3021	2993	2976	2948	3030	2985	78	900	500	2160	5	1	14499831	436	6.81	0.68	12	0.11	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	3070	-1.95	20250103	2910	3.44	20250109	4420	-31.90	20241031	2565	17.35	20240314	1.56	N	263020	500	77 억	595947	N	N	N	N
56	20250116	101037	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	10	2	0.33	35501000	11796	27.81	3005	3030	3000	3905	2105	3005	3009.58	4.11	-575	3038	3021	2993	2976	2948	3030	2985	78	900	500	2160	5	1	14499831	437	6.82	0.68	12	0.08	442.00	4440.00	4420	20241031	-31.79	2565	20240314	17.54	3070	-1.79	20250103	2910	3.61	20250109	4420	-31.79	20241031	2565	17.54	20240314	1.56	N	263020	500	77 억	595947	N	N	N	N
57	20250116	091039	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	0	3	0.00	11443835	3809	8.98	3005	3015	3000	3905	2105	3005	3004.42	4.11	385	3038	3021	2993	2976	2948	3030	2985	78	900	500	2160	5	1	14499831	436	6.80	0.68	12	0.03	442.00	4440.00	4420	20241031	-32.01	2565	20240314	17.15	3070	-2.12	20250103	2910	3.26	20250109	4420	-32.01	20241031	2565	17.15	20240314	1.56	N	263020	500	77 억	595947	N	N	N	N
58	20250115	161033	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	15	2	0.50	127166450	42410	44.37	2965	3010	2965	3885	2095	2990	2998.50	4.13	-2029	3033	3011	2968	2946	2903	3022	2957	78	895	500	2150	5	1	14499831	436	6.80	0.68	12	0.29	442.00	4440.00	4420	20241031	-32.01	2565	20240314	17.15	3070	-2.12	20250103	2910	3.26	20250109	4420	-32.01	20241031	2565	17.15	20240314	1.55	N	263020	500	77 억	599251	N	N	N	N
59	20250115	151033	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	5	2	0.17	120079195	40052	41.90	2965	3010	2965	3885	2095	2990	2998.08	4.13	-2411	3033	3011	2968	2946	2903	3022	2957	78	895	500	2150	5	1	14499831	434	6.78	0.67	12	0.28	442.00	4440.00	4420	20241031	-32.24	2565	20240314	16.76	3070	-2.44	20250103	2910	2.92	20250109	4420	-32.24	20241031	2565	16.76	20240314	1.55	N	263020	500	77 억	599251	N	N	N	N
60	20250115	141028	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-5	5	-0.17	105888260	35317	36.95	2965	3010	2965	3885	2095	2990	2998.22	4.13	663	3033	3011	2968	2946	2903	3022	2957	78	895	500	2150	5	1	14499831	433	6.75	0.67	12	0.24	442.00	4440.00	4420	20241031	-32.47	2565	20240314	16.37	3070	-2.77	20250103	2910	2.58	20250109	4420	-32.47	20241031	2565	16.37	20240314	1.55	N	263020	500	77 억	599251	N	N	N	N
61	20250115	131036	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	15	2	0.50	81944150	27326	28.59	2965	3010	2965	3885	2095	2990	2998.76	4.13	3769	3033	3011	2968	2946	2903	3022	2957	78	895	500	2150	5	1	14499831	436	6.80	0.68	12	0.19	442.00	4440.00	4420	20241031	-32.01	2565	20240314	17.15	3070	-2.12	20250103	2910	3.26	20250109	4420	-32.01	20241031	2565	17.15	20240314	1.55	N	263020	500	77 억	599251	N	N	N	N
62	20250115	121019	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	20	2	0.67	76593135	25546	26.72	2965	3010	2965	3885	2095	2990	2998.24	4.13	3420	3033	3011	2968	2946	2903	3022	2957	78	895	500	2150	5	1	14499831	436	6.81	0.68	12	0.18	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	3070	-1.95	20250103	2910	3.44	20250109	4420	-31.90	20241031	2565	17.35	20240314	1.55	N	263020	500	77 억	599251	N	N	N	N
63	20250115	111033	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	5	2	0.17	43376130	14482	15.15	2965	3005	2965	3885	2095	2990	2995.18	4.13	-791	3033	3011	2968	2946	2903	3022	2957	78	895	500	2150	5	1	14499831	434	6.78	0.67	12	0.10	442.00	4440.00	4420	20241031	-32.24	2565	20240314	16.76	3070	-2.44	20250103	2910	2.92	20250109	4420	-32.24	20241031	2565	16.76	20240314	1.55	N	263020	500	77 억	599251	N	N	N	N
64	20250115	101033	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	10	2	0.33	17255690	5768	6.03	2965	3005	2965	3885	2095	2990	2991.62	4.13	-769	3033	3011	2968	2946	2903	3022	2957	78	895	500	2150	5	1	14499831	435	6.79	0.68	12	0.04	442.00	4440.00	4420	20241031	-32.13	2565	20240314	16.96	3070	-2.28	20250103	2910	3.09	20250109	4420	-32.13	20241031	2565	16.96	20240314	1.55	N	263020	500	77 억	599251	N	N	N	N
65	20250115	091038	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	15	2	0.50	1772510	594	0.62	2965	3005	2965	3885	2095	2990	2984.02	4.13	271	3033	3011	2968	2946	2903	3022	2957	78	895	500	2150	5	1	14499831	436	6.80	0.68	12	0.00	442.00	4440.00	4420	20241031	-32.01	2565	20240314	17.15	3070	-2.12	20250103	2910	3.26	20250109	4420	-32.01	20241031	2565	17.15	20240314	1.55	N	263020	500	77 억	599251	N	N	N	N
66	20250114	161014	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	45	2	1.53	280418840	95025	194.37	2965	2990	2925	3825	2065	2945	2950.99	4.11	4063	3018	2981	2963	2926	2908	2972	2917	78	880	500	2120	5	1	14499831	434	6.76	0.67	12	0.66	442.00	4440.00	4420	20241031	-32.35	2565	20240314	16.57	3070	-2.61	20250103	2910	2.75	20250109	4420	-32.35	20241031	2565	16.57	20240314	1.59	N	263020	500	77 억	595265	N	N	N	N
67	20250114	151031	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	30	2	1.02	275627515	93415	191.08	2965	2990	2925	3825	2065	2945	2950.57	4.11	4134	3018	2981	2963	2926	2908	2972	2917	78	880	500	2120	5	1	14499831	431	6.73	0.67	12	0.64	442.00	4440.00	4420	20241031	-32.69	2565	20240314	15.98	3070	-3.09	20250103	2910	2.23	20250109	4420	-32.69	20241031	2565	15.98	20240314	1.59	N	263020	500	77 억	595265	N	N	N	N
68	20250114	141028	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	10	2	0.34	258010810	87467	178.91	2965	2990	2925	3825	2065	2945	2949.81	4.11	5087	3018	2981	2963	2926	2908	2972	2917	78	880	500	2120	5	1	14499831	428	6.69	0.67	12	0.60	442.00	4440.00	4420	20241031	-33.14	2565	20240314	15.20	3070	-3.75	20250103	2910	1.55	20250109	4420	-33.14	20241031	2565	15.20	20240314	1.59	N	263020	500	77 억	595265	N	N	N	N
69	20250114	131028	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-15	5	-0.51	211521030	71741	146.75	2965	2990	2925	3825	2065	2945	2948.40	4.11	-2913	3018	2981	2963	2926	2908	2972	2917	78	880	500	2120	5	1	14499831	425	6.63	0.66	12	0.49	442.00	4440.00	4420	20241031	-33.71	2565	20240314	14.23	3070	-4.56	20250103	2910	0.69	20250109	4420	-33.71	20241031	2565	14.23	20240314	1.59	N	263020	500	77 억	595265	N	N	N	N
70	20250114	121023	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	5	2	0.17	114486940	38781	79.33	2965	2990	2940	3825	2065	2945	2952.14	4.11	-5933	3018	2981	2963	2926	2908	2972	2917	78	880	500	2120	5	1	14499831	428	6.67	0.66	12	0.27	442.00	4440.00	4420	20241031	-33.26	2565	20240314	15.01	3070	-3.91	20250103	2910	1.37	20250109	4420	-33.26	20241031	2565	15.01	20240314	1.59	N	263020	500	77 억	595265	N	N	N	N
71	20250114	111022	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	10	2	0.34	96344795	32621	66.73	2965	2990	2940	3825	2065	2945	2953.46	4.11	-5130	3018	2981	2963	2926	2908	2972	2917	78	880	500	2120	5	1	14499831	428	6.69	0.67	12	0.22	442.00	4440.00	4420	20241031	-33.14	2565	20240314	15.20	3070	-3.75	20250103	2910	1.55	20250109	4420	-33.14	20241031	2565	15.20	20240314	1.59	N	263020	500	77 억	595265	N	N	N	N
72	20250114	101022	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	35	2	1.19	67345940	22791	46.62	2965	2990	2945	3825	2065	2945	2954.94	4.11	-4227	3018	2981	2963	2926	2908	2972	2917	78	880	500	2120	5	1	14499831	432	6.74	0.67	12	0.16	442.00	4440.00	4420	20241031	-32.58	2565	20240314	16.18	3070	-2.93	20250103	2910	2.41	20250109	4420	-32.58	20241031	2565	16.18	20240314	1.59	N	263020	500	77 억	595265	N	N	N	N
73	20250114	091026	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	20	2	0.68	3619445	1221	2.50	2965	2990	2955	3825	2065	2945	2964.33	4.11	-1130	3018	2981	2963	2926	2908	2972	2917	78	880	500	2120	5	1	14499831	430	6.71	0.67	12	0.01	442.00	4440.00	4420	20241031	-32.92	2565	20240314	15.59	3070	-3.42	20250103	2910	1.89	20250109	4420	-32.92	20241031	2565	15.59	20240314	1.59	N	263020	500	77 억	595265	N	N	N	N
74	20250113	161012	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	-40	5	-1.34	144558585	48768	80.80	2985	3000	2945	3880	2090	2985	2964.21	4.27	-24809	3051	3017	2981	2947	2911	3035	2965	78	895	500	2140	5	1	14499831	427	6.66	0.66	12	0.34	442.00	4440.00	4420	20241031	-33.37	2565	20240314	14.81	3070	-4.07	20250103	2910	1.20	20250109	4420	-33.37	20241031	2565	14.81	20240314	1.75	N	263020	500	77 억	619604	N	N	N	N
75	20250113	151018	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-35	5	-1.17	137813230	46478	77.01	2985	3000	2945	3880	2090	2985	2965.13	4.27	-24069	3051	3017	2981	2947	2911	3035	2965	78	895	500	2140	5	1	14499831	428	6.67	0.66	12	0.32	442.00	4440.00	4420	20241031	-33.26	2565	20240314	15.01	3070	-3.91	20250103	2910	1.37	20250109	4420	-33.26	20241031	2565	15.01	20240314	1.75	N	263020	500	77 억	619604	N	N	N	N
76	20250113	140954	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	-25	5	-0.84	102392025	34474	57.12	2985	3000	2945	3880	2090	2985	2970.12	4.27	-22129	3051	3017	2981	2947	2911	3035	2965	78	895	500	2140	5	1	14499831	429	6.70	0.67	12	0.24	442.00	4440.00	4420	20241031	-33.03	2565	20240314	15.40	3070	-3.58	20250103	2910	1.72	20250109	4420	-33.03	20241031	2565	15.40	20240314	1.75	N	263020	500	77 억	619604	N	N	N	N
77	20250113	131001	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	-30	5	-1.01	87436920	29414	48.73	2985	3000	2945	3880	2090	2985	2972.63	4.27	-18581	3051	3017	2981	2947	2911	3035	2965	78	895	500	2140	5	1	14499831	428	6.69	0.67	12	0.20	442.00	4440.00	4420	20241031	-33.14	2565	20240314	15.20	3070	-3.75	20250103	2910	1.55	20250109	4420	-33.14	20241031	2565	15.20	20240314	1.75	N	263020	500	77 억	619604	N	N	N	N
78	20250113	121005	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	-30	5	-1.01	81328455	27344	45.31	2985	3000	2950	3880	2090	2985	2974.27	4.27	-16959	3051	3017	2981	2947	2911	3035	2965	78	895	500	2140	5	1	14499831	428	6.69	0.67	12	0.19	442.00	4440.00	4420	20241031	-33.14	2565	20240314	15.20	3070	-3.75	20250103	2910	1.55	20250109	4420	-33.14	20241031	2565	15.20	20240314	1.75	N	263020	500	77 억	619604	N	N	N	N
79	20250113	111004	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-15	5	-0.50	68519880	23006	38.12	2985	3000	2955	3880	2090	2985	2978.35	4.27	-15977	3051	3017	2981	2947	2911	3035	2965	78	895	500	2140	5	1	14499831	431	6.72	0.67	12	0.16	442.00	4440.00	4420	20241031	-32.81	2565	20240314	15.79	3070	-3.26	20250103	2910	2.06	20250109	4420	-32.81	20241031	2565	15.79	20240314	1.75	N	263020	500	77 억	619604	N	N	N	N
80	20250113	101003	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	-20	5	-0.67	25744700	8659	14.35	2985	2990	2955	3880	2090	2985	2973.17	4.27	-7000	3051	3017	2981	2947	2911	3035	2965	78	895	500	2140	5	1	14499831	430	6.71	0.67	12	0.06	442.00	4440.00	4420	20241031	-32.92	2565	20240314	15.59	3070	-3.42	20250103	2910	1.89	20250109	4420	-32.92	20241031	2565	15.59	20240314	1.75	N	263020	500	77 억	619604	N	N	N	N
81	20250113	091010	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-5	5	-0.17	3186405	1072	1.78	2985	2990	2955	3880	2090	2985	2972.39	4.27	-336	3051	3017	2981	2947	2911	3035	2965	78	895	500	2140	5	1	14499831	432	6.74	0.67	12	0.01	442.00	4440.00	4420	20241031	-32.58	2565	20240314	16.18	3070	-2.93	20250103	2910	2.41	20250109	4420	-32.58	20241031	2565	16.18	20240314	1.75	N	263020	500	77 억	619604	N	N	N	N
82	20250110	160944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	25	2	0.84	179656650	60347	60.00	2960	3015	2945	3845	2075	2960	2977.06	4.36	-11471	3053	3006	2958	2911	2863	2982	2887	78	885	500	2130	5	1	14499831	433	6.75	0.67	12	0.42	442.00	4440.00	4420	20241031	-32.47	2565	20240314	16.37	3070	-2.77	20250103	2910	2.58	20250109	4420	-32.47	20241031	2565	16.37	20240314	1.76	N	263020	500	77 억	631473	N	N	N	N
83	20250110	150952	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	20	2	0.68	171137760	57493	57.16	2960	3015	2945	3845	2075	2960	2976.67	4.36	-10927	3053	3006	2958	2911	2863	2982	2887	78	885	500	2130	5	1	14499831	432	6.74	0.67	12	0.40	442.00	4440.00	4420	20241031	-32.58	2565	20240314	16.18	3070	-2.93	20250103	2910	2.41	20250109	4420	-32.58	20241031	2565	16.18	20240314	1.76	N	263020	500	77 억	631473	N	N	N	N
84	20250110	140959	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	50	2	1.69	106828395	35980	35.77	2960	3015	2945	3845	2075	2960	2969.10	4.36	-11463	3053	3006	2958	2911	2863	2982	2887	78	885	500	2130	5	1	14499831	436	6.81	0.68	12	0.25	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	3070	-1.95	20250103	2910	3.44	20250109	4420	-31.90	20241031	2565	17.35	20240314	1.76	N	263020	500	77 억	631473	N	N	N	N
85	20250110	130958	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	15	2	0.51	79209300	26767	26.61	2960	2995	2945	3845	2075	2960	2959.21	4.36	-12085	3053	3006	2958	2911	2863	2982	2887	78	885	500	2130	5	1	14499831	431	6.73	0.67	12	0.18	442.00	4440.00	4420	20241031	-32.69	2565	20240314	15.98	3070	-3.09	20250103	2910	2.23	20250109	4420	-32.69	20241031	2565	15.98	20240314	1.76	N	263020	500	77 억	631473	N	N	N	N
86	20250110	120959	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	0	3	0.00	71286775	24103	23.96	2960	2995	2945	3845	2075	2960	2957.59	4.36	-10054	3053	3006	2958	2911	2863	2982	2887	78	885	500	2130	5	1	14499831	429	6.70	0.67	12	0.17	442.00	4440.00	4420	20241031	-33.03	2565	20240314	15.40	3070	-3.58	20250103	2910	1.72	20250109	4420	-33.03	20241031	2565	15.40	20240314	1.76	N	263020	500	77 억	631473	N	N	N	N
87	20250110	110958	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-10	5	-0.34	62960360	21290	21.17	2960	2995	2945	3845	2075	2960	2957.27	4.36	-8436	3053	3006	2958	2911	2863	2982	2887	78	885	500	2130	5	1	14499831	428	6.67	0.66	12	0.15	442.00	4440.00	4420	20241031	-33.26	2565	20240314	15.01	3070	-3.91	20250103	2910	1.37	20250109	4420	-33.26	20241031	2565	15.01	20240314	1.76	N	263020	500	77 억	631473	N	N	N	N
88	20250110	100955	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	10	2	0.34	12934320	4364	4.34	2960	2995	2950	3845	2075	2960	2963.87	4.36	-2751	3053	3006	2958	2911	2863	2982	2887	78	885	500	2130	5	1	14499831	431	6.72	0.67	12	0.03	442.00	4440.00	4420	20241031	-32.81	2565	20240314	15.79	3070	-3.26	20250103	2910	2.06	20250109	4420	-32.81	20241031	2565	15.79	20240314	1.76	N	263020	500	77 억	631473	N	N	N	N
89	20250110	091000	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	0	3	0.00	4896170	1652	1.64	2960	2995	2960	3845	2075	2960	2963.78	4.36	-1268	3053	3006	2958	2911	2863	2982	2887	78	885	500	2130	5	1	14499831	429	6.70	0.67	12	0.01	442.00	4440.00	4420	20241031	-33.03	2565	20240314	15.40	3070	-3.58	20250103	2910	1.72	20250109	4420	-33.03	20241031	2565	15.40	20240314	1.76	N	263020	500	77 억	631473	N	N	N	N
90	20250109	160949	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	-10	5	-0.34	296921140	100577	114.24	2970	3005	2910	3860	2080	2970	2952.18	4.46	-14967	3046	3007	2986	2947	2926	2997	2937	78	890	500	2130	5	1	14499831	429	6.70	0.67	12	0.69	442.00	4440.00	4420	20241031	-33.03	2565	20240314	15.40	3070	-3.58	20250103	2910	1.72	20250109	4420	-33.03	20241031	2565	15.40	20240314	1.81	N	263020	500	77 억	646497	N	N	N	N
91	20250109	150944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	-10	5	-0.34	290854985	98529	111.91	2970	3005	2910	3860	2080	2970	2951.97	4.46	-13835	3046	3007	2986	2947	2926	2997	2937	78	890	500	2130	5	1	14499831	429	6.70	0.67	12	0.68	442.00	4440.00	4420	20241031	-33.03	2565	20240314	15.40	3070	-3.58	20250103	2910	1.72	20250109	4420	-33.03	20241031	2565	15.40	20240314	1.81	N	263020	500	77 억	646497	N	N	N	N
92	20250109	140953	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	-35	5	-1.18	277738530	94085	106.86	2970	3005	2910	3860	2080	2970	2952.00	4.46	-12883	3046	3007	2986	2947	2926	2997	2937	78	890	500	2130	5	1	14499831	426	6.64	0.66	12	0.65	442.00	4440.00	4420	20241031	-33.60	2565	20240314	14.42	3070	-4.40	20250103	2910	0.86	20250109	4420	-33.60	20241031	2565	14.42	20240314	1.81	N	263020	500	77 억	646497	N	N	N	N
93	20250109	130950	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	10	2	0.34	138874495	46763	53.11	2970	3005	2940	3860	2080	2970	2969.75	4.46	-8150	3046	3007	2986	2947	2926	2997	2937	78	890	500	2130	5	1	14499831	432	6.74	0.67	12	0.32	442.00	4440.00	4420	20241031	-32.58	2565	20240314	16.18	3070	-2.93	20250103	2940	1.36	20250109	4420	-32.58	20241031	2565	16.18	20240314	1.81	N	263020	500	77 억	646497	N	N	N	N
94	20250109	120951	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	20	2	0.67	109619825	36914	41.93	2970	3005	2940	3860	2080	2970	2969.60	4.46	-6996	3046	3007	2986	2947	2926	2997	2937	78	890	500	2130	5	1	14499831	434	6.76	0.67	12	0.25	442.00	4440.00	4420	20241031	-32.35	2565	20240314	16.57	3070	-2.61	20250103	2940	1.70	20250109	4420	-32.35	20241031	2565	16.57	20240314	1.81	N	263020	500	77 억	646497	N	N	N	N
95	20250109	110956	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	10	2	0.34	92799330	31255	35.50	2970	3005	2940	3860	2080	2970	2969.10	4.46	-4187	3046	3007	2986	2947	2926	2997	2937	78	890	500	2130	5	1	14499831	432	6.74	0.67	12	0.22	442.00	4440.00	4420	20241031	-32.58	2565	20240314	16.18	3070	-2.93	20250103	2940	1.36	20250109	4420	-32.58	20241031	2565	16.18	20240314	1.81	N	263020	500	77 억	646497	N	N	N	N
96	20250109	100953	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	5	2	0.17	69578135	23442	26.63	2970	3000	2940	3860	2080	2970	2968.10	4.46	-3932	3046	3007	2986	2947	2926	2997	2937	78	890	500	2130	5	1	14499831	431	6.73	0.67	12	0.16	442.00	4440.00	4420	20241031	-32.69	2565	20240314	15.98	3070	-3.09	20250103	2940	1.19	20250109	4420	-32.69	20241031	2565	15.98	20240314	1.81	N	263020	500	77 억	646497	N	N	N	N
97	20250109	090958	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	-10	5	-0.34	25540905	8630	9.80	2970	2980	2940	3860	2080	2970	2959.55	4.46	-552	3046	3007	2986	2947	2926	2997	2937	78	890	500	2130	5	1	14499831	429	6.70	0.67	12	0.06	442.00	4440.00	4420	20241031	-33.03	2565	20240314	15.40	3070	-3.58	20250103	2940	0.68	20250109	4420	-33.03	20241031	2565	15.40	20240314	1.81	N	263020	500	77 억	646497	N	N	N	N
98	20250108	160944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-40	5	-1.33	262966385	87960	167.36	2975	3025	2965	3910	2110	3010	2989.63	4.52	-9107	3050	3030	3010	2990	2970	3020	2980	78	900	500	2160	5	1	14499831	431	6.72	0.67	12	0.61	442.00	4440.00	4420	20241031	-32.81	2565	20240314	15.79	3070	-3.26	20250103	2965	0.17	20250108	4420	-32.81	20241031	2565	15.79	20240314	1.99	N	263020	500	77 억	655588	N	N	N	N
99	20250108	150947	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-15	5	-0.50	132141870	43981	83.68	2975	3025	2975	3910	2110	3010	3004.52	4.52	-8716	3050	3030	3010	2990	2970	3020	2980	78	900	500	2160	5	1	14499831	434	6.78	0.67	12	0.30	442.00	4440.00	4420	20241031	-32.24	2565	20240314	16.76	3070	-2.44	20250103	2975	0.67	20250108	4420	-32.24	20241031	2565	16.76	20240314	1.99	N	263020	500	77 억	655588	N	N	N	N
100	20250108	140950	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	10	2	0.33	101759590	33874	64.45	2975	3025	2975	3910	2110	3010	3004.06	4.52	-7514	3050	3030	3010	2990	2970	3020	2980	78	900	500	2160	5	1	14499831	438	6.83	0.68	12	0.23	442.00	4440.00	4420	20241031	-31.67	2565	20240314	17.74	3070	-1.63	20250103	2975	1.51	20250108	4420	-31.67	20241031	2565	17.74	20240314	1.99	N	263020	500	77 억	655588	N	N	N	N
101	20250108	130949	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-15	5	-0.50	76242435	25402	48.33	2975	3025	2975	3910	2110	3010	3001.43	4.52	-6478	3050	3030	3010	2990	2970	3020	2980	78	900	500	2160	5	1	14499831	434	6.78	0.67	12	0.18	442.00	4440.00	4420	20241031	-32.24	2565	20240314	16.76	3070	-2.44	20250103	2975	0.67	20250108	4420	-32.24	20241031	2565	16.76	20240314	1.99	N	263020	500	77 억	655588	N	N	N	N
102	20250108	120946	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	0	3	0.00	59724120	19896	37.86	2975	3025	2975	3910	2110	3010	3001.82	4.52	-5242	3050	3030	3010	2990	2970	3020	2980	78	900	500	2160	5	1	14499831	436	6.81	0.68	12	0.14	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	3070	-1.95	20250103	2975	1.18	20250108	4420	-31.90	20241031	2565	17.35	20240314	1.99	N	263020	500	77 억	655588	N	N	N	N
103	20250108	110947	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	0	3	0.00	45680925	15238	28.99	2975	3020	2975	3910	2110	3010	2997.83	4.52	-4325	3050	3030	3010	2990	2970	3020	2980	78	900	500	2160	5	1	14499831	436	6.81	0.68	12	0.11	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	3070	-1.95	20250103	2975	1.18	20250108	4420	-31.90	20241031	2565	17.35	20240314	1.99	N	263020	500	77 억	655588	N	N	N	N
104	20250108	100948	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	0	3	0.00	41421020	13818	26.29	2975	3020	2975	3910	2110	3010	2997.61	4.52	-3805	3050	3030	3010	2990	2970	3020	2980	78	900	500	2160	5	1	14499831	436	6.81	0.68	12	0.10	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	3070	-1.95	20250103	2975	1.18	20250108	4420	-31.90	20241031	2565	17.35	20240314	1.99	N	263020	500	77 억	655588	N	N	N	N
105	20250108	090947	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-15	5	-0.50	18635815	6221	11.84	2975	3015	2975	3910	2110	3010	2995.63	4.52	-2146	3050	3030	3010	2990	2970	3020	2980	78	900	500	2160	5	1	14499831	434	6.78	0.67	12	0.04	442.00	4440.00	4420	20241031	-32.24	2565	20240314	16.76	3070	-2.44	20250103	2975	0.67	20250108	4420	-32.24	20241031	2565	16.76	20240314	1.99	N	263020	500	77 억	655588	N	N	N	N
106	20250107	160939	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	0	3	0.00	150690460	50102	55.12	3030	3030	2990	3910	2110	3010	3007.67	4.57	-7954	3090	3050	3015	2975	2940	3032	2957	78	900	500	2160	5	1	14499831	436	6.81	0.68	12	0.35	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	3070	-1.95	20250103	2980	1.01	20250106	4420	-31.90	20241031	2565	17.35	20240314	2.01	N	263020	500	77 억	663226	N	N	N	N
107	20250107	150941	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	5	2	0.17	148417800	49347	54.29	3030	3030	2990	3910	2110	3010	3007.64	4.57	-7897	3090	3050	3015	2975	2940	3032	2957	78	900	500	2160	5	1	14499831	437	6.82	0.68	12	0.34	442.00	4440.00	4420	20241031	-31.79	2565	20240314	17.54	3070	-1.79	20250103	2980	1.17	20250106	4420	-31.79	20241031	2565	17.54	20240314	2.01	N	263020	500	77 억	663226	N	N	N	N
108	20250107	140939	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	5	2	0.17	131286735	43676	48.05	3030	3030	2990	3910	2110	3010	3005.92	4.57	-5288	3090	3050	3015	2975	2940	3032	2957	78	900	500	2160	5	1	14499831	437	6.82	0.68	12	0.30	442.00	4440.00	4420	20241031	-31.79	2565	20240314	17.54	3070	-1.79	20250103	2980	1.17	20250106	4420	-31.79	20241031	2565	17.54	20240314	2.01	N	263020	500	77 억	663226	N	N	N	N
109	20250107	130939	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	0	3	0.00	128350320	42701	46.98	3030	3030	2990	3910	2110	3010	3005.79	4.57	-5092	3090	3050	3015	2975	2940	3032	2957	78	900	500	2160	5	1	14499831	436	6.81	0.68	12	0.29	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	3070	-1.95	20250103	2980	1.01	20250106	4420	-31.90	20241031	2565	17.35	20240314	2.01	N	263020	500	77 억	663226	N	N	N	N
110	20250107	120940	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-5	5	-0.17	88856745	29555	32.51	3030	3030	2990	3910	2110	3010	3006.49	4.57	-3138	3090	3050	3015	2975	2940	3032	2957	78	900	500	2160	5	1	14499831	436	6.80	0.68	12	0.20	442.00	4440.00	4420	20241031	-32.01	2565	20240314	17.15	3070	-2.12	20250103	2980	0.84	20250106	4420	-32.01	20241031	2565	17.15	20240314	2.01	N	263020	500	77 억	663226	N	N	N	N
111	20250107	110936	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	0	3	0.00	61528500	20455	22.50	3030	3030	2990	3910	2110	3010	3007.99	4.57	-1945	3090	3050	3015	2975	2940	3032	2957	78	900	500	2160	5	1	14499831	436	6.81	0.68	12	0.14	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	3070	-1.95	20250103	2980	1.01	20250106	4420	-31.90	20241031	2565	17.35	20240314	2.01	N	263020	500	77 억	663226	N	N	N	N
112	20250107	100941	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	10	2	0.33	30062910	10001	11.00	3030	3030	2990	3910	2110	3010	3005.99	4.57	133	3090	3050	3015	2975	2940	3032	2957	78	900	500	2160	5	1	14499831	438	6.83	0.68	12	0.07	442.00	4440.00	4420	20241031	-31.67	2565	20240314	17.74	3070	-1.63	20250103	2980	1.34	20250106	4420	-31.67	20241031	2565	17.74	20240314	2.01	N	263020	500	77 억	663226	N	N	N	N
113	20250107	090944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-15	5	-0.50	9542555	3166	3.48	3030	3030	2995	3910	2110	3010	3014.07	4.57	-205	3090	3050	3015	2975	2940	3032	2957	78	900	500	2160	5	1	14499831	434	6.78	0.67	12	0.02	442.00	4440.00	4420	20241031	-32.24	2565	20240314	16.76	3070	-2.44	20250103	2980	0.50	20250106	4420	-32.24	20241031	2565	16.76	20240314	2.01	N	263020	500	77 억	663226	N	N	N	N
114	20250106	160929	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-10	5	-0.33	272398635	90617	66.10	3030	3055	2980	3925	2115	3020	3006.04	4.60	-4048	3110	3065	3025	2980	2940	3045	2960	78	905	500	2170	5	1	14499831	436	6.81	0.68	12	0.62	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	3070	-1.95	20250103	2980	1.01	20250106	4420	-31.90	20241031	2565	17.35	20240314	1.99	N	263020	500	77 억	667146	N	N	N	N
115	20250106	150928	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	5	2	0.17	262733970	87409	63.76	3030	3055	2980	3925	2115	3020	3005.80	4.60	-3602	3110	3065	3025	2980	2940	3045	2960	78	905	500	2170	5	1	14499831	439	6.84	0.68	12	0.60	442.00	4440.00	4420	20241031	-31.56	2565	20240314	17.93	3070	-1.47	20250103	2980	1.51	20250106	4420	-31.56	20241031	2565	17.93	20240314	1.99	N	263020	500	77 억	667146	N	N	N	N
116	20250106	140929	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-5	5	-0.17	238317120	79315	57.85	3030	3055	2980	3925	2115	3020	3004.69	4.60	-8052	3110	3065	3025	2980	2940	3045	2960	78	905	500	2170	5	1	14499831	437	6.82	0.68	12	0.55	442.00	4440.00	4420	20241031	-31.79	2565	20240314	17.54	3070	-1.79	20250103	2980	1.17	20250106	4420	-31.79	20241031	2565	17.54	20240314	1.99	N	263020	500	77 억	667146	N	N	N	N
117	20250106	130917	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-15	5	-0.50	211274740	70330	51.30	3030	3055	2980	3925	2115	3020	3004.05	4.60	-8470	3110	3065	3025	2980	2940	3045	2960	78	905	500	2170	5	1	14499831	436	6.80	0.68	12	0.49	442.00	4440.00	4420	20241031	-32.01	2565	20240314	17.15	3070	-2.12	20250103	2980	0.84	20250106	4420	-32.01	20241031	2565	17.15	20240314	1.99	N	263020	500	77 억	667146	N	N	N	N
118	20250106	120926	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-25	5	-0.83	155872420	51809	37.79	3030	3055	2980	3925	2115	3020	3008.60	4.60	-2939	3110	3065	3025	2980	2940	3045	2960	78	905	500	2170	5	1	14499831	434	6.78	0.67	12	0.36	442.00	4440.00	4420	20241031	-32.24	2565	20240314	16.76	3070	-2.44	20250103	2980	0.50	20250106	4420	-32.24	20241031	2565	16.76	20240314	1.99	N	263020	500	77 억	667146	N	N	N	N
119	20250106	110923	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-25	5	-0.83	101086720	33491	24.43	3030	3055	2995	3925	2115	3020	3018.32	4.60	-4280	3110	3065	3025	2980	2940	3045	2960	78	905	500	2170	5	1	14499831	434	6.78	0.67	12	0.23	442.00	4440.00	4420	20241031	-32.24	2565	20240314	16.76	3070	-2.44	20250103	2985	0.34	20250103	4420	-32.24	20241031	2565	16.76	20240314	1.99	N	263020	500	77 억	667146	N	N	N	N
120	20250106	100919	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-5	5	-0.17	60425345	19978	14.57	3030	3055	3015	3925	2115	3020	3024.59	4.60	-3602	3110	3065	3025	2980	2940	3045	2960	78	905	500	2170	5	1	14499831	437	6.82	0.68	12	0.14	442.00	4440.00	4420	20241031	-31.79	2565	20240314	17.54	3070	-1.79	20250103	2985	1.01	20250103	4420	-31.79	20241031	2565	17.54	20240314	1.99	N	263020	500	77 억	667146	N	N	N	N
121	20250106	090921	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	5	2	0.17	11454985	3776	2.75	3030	3055	3025	3925	2115	3020	3033.63	4.60	-673	3110	3065	3025	2980	2940	3045	2960	78	905	500	2170	5	1	14499831	439	6.84	0.68	12	0.03	442.00	4440.00	4420	20241031	-31.56	2565	20240314	17.93	3070	-1.47	20250103	2985	1.34	20250103	4420	-31.56	20241031	2565	17.93	20240314	1.99	N	263020	500	77 억	667146	N	N	N	N
122	20250103	160916	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-5	5	-0.17	411495145	136730	153.72	3070	3070	2985	3930	2120	3025	3009.55	4.57	3642	3061	3042	3021	3002	2981	3052	3012	78	905	500	2170	5	1	14499831	438	6.83	0.68	12	0.94	442.00	4440.00	4420	20241031	-31.67	2565	20240314	17.74	3070	-1.63	20250103	2985	1.17	20250103	4420	-31.67	20241031	2565	17.74	20240314	1.93	N	263020	500	77 억	663057	N	N	N	N
123	20250103	150919	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-10	5	-0.33	401159120	133308	149.88	3070	3070	2985	3930	2120	3025	3009.27	4.57	4506	3061	3042	3021	3002	2981	3052	3012	78	905	500	2170	5	1	14499831	437	6.82	0.68	12	0.92	442.00	4440.00	4420	20241031	-31.79	2565	20240314	17.54	3070	-1.79	20250103	2985	1.01	20250103	4420	-31.79	20241031	2565	17.54	20240314	1.93	N	263020	500	77 억	663057	N	N	N	N
124	20250103	140920	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-15	5	-0.50	383508005	127453	143.29	3070	3070	2985	3930	2120	3025	3009.02	4.57	4211	3061	3042	3021	3002	2981	3052	3012	78	905	500	2170	5	1	14499831	436	6.81	0.68	12	0.88	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	3070	-1.95	20250103	2985	0.84	20250103	4420	-31.90	20241031	2565	17.35	20240314	1.93	N	263020	500	77 억	663057	N	N	N	N
125	20250103	130919	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-10	5	-0.33	313897275	104249	117.21	3070	3070	2985	3930	2120	3025	3011.03	4.57	4487	3061	3042	3021	3002	2981	3052	3012	78	905	500	2170	5	1	14499831	437	6.82	0.68	12	0.72	442.00	4440.00	4420	20241031	-31.79	2565	20240314	17.54	3070	-1.79	20250103	2985	1.01	20250103	4420	-31.79	20241031	2565	17.54	20240314	1.93	N	263020	500	77 억	663057	N	N	N	N
126	20250103	120918	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	0	3	0.00	277158335	92028	103.47	3070	3070	2985	3930	2120	3025	3011.67	4.57	2673	3061	3042	3021	3002	2981	3052	3012	78	905	500	2170	5	1	14499831	439	6.84	0.68	12	0.63	442.00	4440.00	4420	20241031	-31.56	2565	20240314	17.93	3070	-1.47	20250103	2985	1.34	20250103	4420	-31.56	20241031	2565	17.93	20240314	1.93	N	263020	500	77 억	663057	N	N	N	N
127	20250103	110919	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-5	5	-0.17	223904760	74347	83.59	3070	3070	2985	3930	2120	3025	3011.62	4.57	684	3061	3042	3021	3002	2981	3052	3012	78	905	500	2170	5	1	14499831	438	6.83	0.68	12	0.51	442.00	4440.00	4420	20241031	-31.67	2565	20240314	17.74	3070	-1.63	20250103	2985	1.17	20250103	4420	-31.67	20241031	2565	17.74	20240314	1.93	N	263020	500	77 억	663057	N	N	N	N
128	20250103	100916	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-20	5	-0.66	192262765	63870	71.81	3070	3070	2985	3930	2120	3025	3010.22	4.57	163	3061	3042	3021	3002	2981	3052	3012	78	905	500	2170	5	1	14499831	436	6.80	0.68	12	0.44	442.00	4440.00	4420	20241031	-32.01	2565	20240314	17.15	3070	-2.12	20250103	2985	0.67	20250103	4420	-32.01	20241031	2565	17.15	20240314	1.93	N	263020	500	77 억	663057	N	N	N	N
129	20250103	090920	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	5	2	0.17	14482185	4792	5.39	3070	3070	3010	3930	2120	3025	3022.16	4.57	-491	3061	3042	3021	3002	2981	3052	3012	78	905	500	2170	5	1	14499831	439	6.86	0.68	12	0.03	442.00	4440.00	4420	20241031	-31.45	2565	20240314	18.13	3070	-1.30	20250103	3000	1.00	20250102	4420	-31.45	20241031	2565	18.13	20240314	1.93	N	263020	500	77 억	663057	N	N	N	N
130	20250102	160909	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	15	2	0.50	268910815	88942	70.53	3015	3040	3000	3910	2110	3010	3023.44	4.72	-20964	3170	3090	3050	2970	2930	3070	2950	78	900	500	2160	5	1	14499831	439	6.84	0.68	12	0.61	442.00	4440.00	4420	20241031	-31.56	2565	20240314	17.93	3040	-0.49	20250102	3000	0.83	20250102	4420	-31.56	20241031	2565	17.93	20240314	1.89	N	263020	500	77 억	684005	N	N	N	N
131	20250102	150910	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	15	2	0.50	255921945	84648	67.12	3015	3040	3000	3910	2110	3010	3023.37	4.72	-20699	3170	3090	3050	2970	2930	3070	2950	78	900	500	2160	5	1	14499831	439	6.84	0.68	12	0.58	442.00	4440.00	4420	20241031	-31.56	2565	20240314	17.93	3040	-0.49	20250102	3000	0.83	20250102	4420	-31.56	20241031	2565	17.93	20240314	1.89	N	263020	500	77 억	684005	N	N	N	N
132	20250102	140907	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	10	2	0.33	237370930	78485	62.23	3015	3040	3000	3910	2110	3010	3024.41	4.72	-20561	3170	3090	3050	2970	2930	3070	2950	78	900	500	2160	5	1	14499831	438	6.83	0.68	12	0.54	442.00	4440.00	4420	20241031	-31.67	2565	20240314	17.74	3040	-0.66	20250102	3000	0.67	20250102	4420	-31.67	20241031	2565	17.74	20240314	1.89	N	263020	500	77 억	684005	N	N	N	N
133	20250102	130910	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	15	2	0.50	187999115	62145	49.28	3015	3040	3000	3910	2110	3010	3025.17	4.72	-11677	3170	3090	3050	2970	2930	3070	2950	78	900	500	2160	5	1	14499831	439	6.84	0.68	12	0.43	442.00	4440.00	4420	20241031	-31.56	2565	20240314	17.93	3040	-0.49	20250102	3000	0.83	20250102	4420	-31.56	20241031	2565	17.93	20240314	1.89	N	263020	500	77 억	684005	N	N	N	N
134	20250102	120908	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	25	2	0.83	137574435	45494	36.07	3015	3040	3000	3910	2110	3010	3024.01	4.72	-8502	3170	3090	3050	2970	2930	3070	2950	78	900	500	2160	5	1	14499831	440	6.87	0.68	12	0.31	442.00	4440.00	4420	20241031	-31.33	2565	20240314	18.32	3040	-0.16	20250102	3000	1.17	20250102	4420	-31.33	20241031	2565	18.32	20240314	1.89	N	263020	500	77 억	684005	N	N	N	N
135	20250102	110859	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	30	2	1.00	98369090	32571	25.83	3015	3040	3000	3910	2110	3010	3020.14	4.72	-4515	3170	3090	3050	2970	2930	3070	2950	78	900	500	2160	5	1	14499831	441	6.88	0.68	12	0.22	442.00	4440.00	4420	20241031	-31.22	2565	20240314	18.52	3040	0.00	20250102	3000	1.33	20250102	4420	-31.22	20241031	2565	18.52	20240314	1.89	N	263020	500	77 억	684005	N	N	N	N
136	20250102	100906	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	20	2	0.66	16604505	5511	4.37	3015	3035	3000	3910	2110	3010	3012.97	4.72	-2516	3170	3090	3050	2970	2930	3070	2950	78	900	500	2160	5	1	14499831	439	6.86	0.68	12	0.04	442.00	4440.00	4420	20241031	-31.45	2565	20240314	18.13	3035	-0.16	20250102	3000	1.00	20250102	4420	-31.45	20241031	2565	18.13	20240314	1.89	N	263020	500	77 억	684005	N	N	N	N
137	20250102	090857	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	0	3	0.00	0	0	0.00	0	0	0	3910	2110	3010	0.00	4.72	0	3170	3090	3050	2970	2930	3070	2950	78	900	500	2160	5	1	14499831	436	6.81	0.68	12	0.00	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	0	0.00	0	0	0.00	0	4420	-31.90	20241031	2565	17.35	20240314	1.89	N	263020	500	77 억	684005	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History