KissMeData/171010/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

57 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	160923	57	100.00	KOSDAQ	화학	N	N	N	N	N	3860	-90	5	-2.28	552460545	141554	73.41	3905	4000	3860	5130	2765	3950	3903.03	0.62	5218	4206	4077	4006	3877	3806	4042	3842	71	1180	500	2520	5	1	14298752	552	-19.01	1.13	12	0.99	-203.00	3421.00	7430	20240412	-48.05	2525	20241209	52.87	5150	-25.05	20250108	2875	34.26	20250102	7430	-48.05	20240412	2525	52.87	20241209	5.95	N	171010	500	71 억	87981	N	N	N	N
3	20250124	150922	57	100.00	KOSDAQ	화학	N	N	N	N	N	3885	-65	5	-1.65	493223145	126239	65.47	3905	4000	3870	5130	2765	3950	3907.06	0.62	4848	4206	4077	4006	3877	3806	4042	3842	71	1180	500	2520	5	1	14298752	556	-19.14	1.14	12	0.88	-203.00	3421.00	7430	20240412	-47.71	2525	20241209	53.86	5150	-24.56	20250108	2875	35.13	20250102	7430	-47.71	20240412	2525	53.86	20241209	5.95	N	171010	500	71 억	87981	N	N	N	N
4	20250124	140920	57	100.00	KOSDAQ	화학	N	N	N	N	N	3880	-70	5	-1.77	421444410	107754	55.88	3905	4000	3870	5130	2765	3950	3911.17	0.62	8682	4206	4077	4006	3877	3806	4042	3842	71	1180	500	2520	5	1	14298752	555	-19.11	1.13	12	0.75	-203.00	3421.00	7430	20240412	-47.78	2525	20241209	53.66	5150	-24.66	20250108	2875	34.96	20250102	7430	-47.78	20240412	2525	53.66	20241209	5.95	N	171010	500	71 억	87981	N	N	N	N
5	20250124	130922	57	100.00	KOSDAQ	화학	N	N	N	N	N	3885	-65	5	-1.65	341502980	87169	45.21	3905	4000	3875	5130	2765	3950	3917.71	0.62	2691	4206	4077	4006	3877	3806	4042	3842	71	1180	500	2520	5	1	14298752	556	-19.14	1.14	12	0.61	-203.00	3421.00	7430	20240412	-47.71	2525	20241209	53.86	5150	-24.56	20250108	2875	35.13	20250102	7430	-47.71	20240412	2525	53.86	20241209	5.95	N	171010	500	71 억	87981	N	N	N	N
6	20250124	120919	57	100.00	KOSDAQ	화학	N	N	N	N	N	3915	-35	5	-0.89	288830345	73677	38.21	3905	4000	3875	5130	2765	3950	3920.22	0.62	3900	4206	4077	4006	3877	3806	4042	3842	71	1180	500	2520	5	1	14298752	560	-19.29	1.14	12	0.52	-203.00	3421.00	7430	20240412	-47.31	2525	20241209	55.05	5150	-23.98	20250108	2875	36.17	20250102	7430	-47.31	20240412	2525	55.05	20241209	5.95	N	171010	500	71 억	87981	N	N	N	N
7	20250124	110921	57	100.00	KOSDAQ	화학	N	N	N	N	N	3910	-40	5	-1.01	253556075	64646	33.53	3905	4000	3875	5130	2765	3950	3922.22	0.62	-1248	4206	4077	4006	3877	3806	4042	3842	71	1180	500	2520	5	1	14298752	559	-19.26	1.14	12	0.45	-203.00	3421.00	7430	20240412	-47.38	2525	20241209	54.85	5150	-24.08	20250108	2875	36.00	20250102	7430	-47.38	20240412	2525	54.85	20241209	5.95	N	171010	500	71 억	87981	N	N	N	N
8	20250124	100916	57	100.00	KOSDAQ	화학	N	N	N	N	N	3935	-15	5	-0.38	157139610	39934	20.71	3905	4000	3900	5130	2765	3950	3934.98	0.62	-3491	4206	4077	4006	3877	3806	4042	3842	71	1180	500	2520	5	1	14298752	563	-19.38	1.15	12	0.28	-203.00	3421.00	7430	20240412	-47.04	2525	20241209	55.84	5150	-23.59	20250108	2875	36.87	20250102	7430	-47.04	20240412	2525	55.84	20241209	5.95	N	171010	500	71 억	87981	N	N	N	N
9	20250124	090923	57	100.00	KOSDAQ	화학	N	N	N	N	N	3940	-10	5	-0.25	31473910	8042	4.17	3905	4000	3900	5130	2765	3950	3913.69	0.62	976	4206	4077	4006	3877	3806	4042	3842	71	1180	500	2520	5	1	14298752	563	-19.41	1.15	12	0.06	-203.00	3421.00	7430	20240412	-46.97	2525	20241209	56.04	5150	-23.50	20250108	2875	37.04	20250102	7430	-46.97	20240412	2525	56.04	20241209	5.95	N	171010	500	71 억	87981	N	N	N	N
10	20250123	160917	57	100.00	KOSDAQ	화학	N	N	N	N	N	3950	-160	5	-3.89	750427300	188609	39.89	4110	4135	3935	5340	2880	4110	3979.05	0.67	-7292	4276	4192	4071	3987	3866	4132	3927	71	1230	500	2630	5	1	14298752	565	-19.46	1.15	12	1.32	-203.00	3421.00	7430	20240412	-46.84	2525	20241209	56.44	5150	-23.30	20250108	2875	37.39	20250102	7430	-46.84	20240412	2525	56.44	20241209	5.95	N	171010	500	71 억	95207	N	N	N	N
11	20250123	150915	57	100.00	KOSDAQ	화학	N	N	N	N	N	3935	-175	5	-4.26	705307440	177177	37.48	4110	4135	3935	5340	2880	4110	3980.81	0.67	-8685	4276	4192	4071	3987	3866	4132	3927	71	1230	500	2630	5	1	14298752	563	-19.38	1.15	12	1.24	-203.00	3421.00	7430	20240412	-47.04	2525	20241209	55.84	5150	-23.59	20250108	2875	36.87	20250102	7430	-47.04	20240412	2525	55.84	20241209	5.95	N	171010	500	71 억	95207	N	N	N	N
12	20250123	140917	57	100.00	KOSDAQ	화학	N	N	N	N	N	3965	-145	5	-3.53	603880470	151472	32.04	4110	4135	3950	5340	2880	4110	3986.75	0.67	-9159	4276	4192	4071	3987	3866	4132	3927	71	1230	500	2630	5	1	14298752	567	-19.53	1.16	12	1.06	-203.00	3421.00	7430	20240412	-46.64	2525	20241209	57.03	5150	-23.01	20250108	2875	37.91	20250102	7430	-46.64	20240412	2525	57.03	20241209	5.95	N	171010	500	71 억	95207	N	N	N	N
13	20250123	130915	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-130	5	-3.16	523380015	131145	27.74	4110	4135	3950	5340	2880	4110	3990.85	0.67	-11268	4276	4192	4071	3987	3866	4132	3927	71	1230	500	2630	5	1	14298752	569	-19.61	1.16	12	0.92	-203.00	3421.00	7430	20240412	-46.43	2525	20241209	57.62	5150	-22.72	20250108	2875	38.43	20250102	7430	-46.43	20240412	2525	57.62	20241209	5.95	N	171010	500	71 억	95207	N	N	N	N
14	20250123	120916	57	100.00	KOSDAQ	화학	N	N	N	N	N	3965	-145	5	-3.53	502285890	125840	26.62	4110	4135	3950	5340	2880	4110	3991.46	0.67	-12032	4276	4192	4071	3987	3866	4132	3927	71	1230	500	2630	5	1	14298752	567	-19.53	1.16	12	0.88	-203.00	3421.00	7430	20240412	-46.64	2525	20241209	57.03	5150	-23.01	20250108	2875	37.91	20250102	7430	-46.64	20240412	2525	57.03	20241209	5.95	N	171010	500	71 억	95207	N	N	N	N
15	20250123	110907	57	100.00	KOSDAQ	화학	N	N	N	N	N	3975	-135	5	-3.28	448164520	112184	23.73	4110	4135	3950	5340	2880	4110	3994.91	0.67	-12687	4276	4192	4071	3987	3866	4132	3927	71	1230	500	2630	5	1	14298752	568	-19.58	1.16	12	0.78	-203.00	3421.00	7430	20240412	-46.50	2525	20241209	57.43	5150	-22.82	20250108	2875	38.26	20250102	7430	-46.50	20240412	2525	57.43	20241209	5.95	N	171010	500	71 억	95207	N	N	N	N
16	20250123	100915	57	100.00	KOSDAQ	화학	N	N	N	N	N	3975	-135	5	-3.28	347956170	86926	18.39	4110	4135	3950	5340	2880	4110	4002.90	0.67	-13117	4276	4192	4071	3987	3866	4132	3927	71	1230	500	2630	5	1	14298752	568	-19.58	1.16	12	0.61	-203.00	3421.00	7430	20240412	-46.50	2525	20241209	57.43	5150	-22.82	20250108	2875	38.26	20250102	7430	-46.50	20240412	2525	57.43	20241209	5.95	N	171010	500	71 억	95207	N	N	N	N
17	20250123	090916	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	-105	5	-2.55	136258410	33711	7.13	4110	4135	4005	5340	2880	4110	4041.96	0.67	-8282	4276	4192	4071	3987	3866	4132	3927	71	1230	500	2630	5	1	14298752	573	-19.73	1.17	12	0.24	-203.00	3421.00	7430	20240412	-46.10	2525	20241209	58.61	5150	-22.23	20250108	2875	39.30	20250102	7430	-46.10	20240412	2525	58.61	20241209	5.95	N	171010	500	71 억	95207	N	N	N	N
18	20250122	160908	57	100.00	KOSDAQ	화학	N	N	N	N	N	4110	-80	5	-1.91	1895319390	466706	133.27	4120	4155	3950	5440	2935	4190	4060.92	0.59	10274	4416	4302	4201	4087	3986	4252	4037	71	1250	500	2680	5	1	14298752	588	-20.25	1.20	12	3.26	-203.00	3421.00	7430	20240412	-44.68	2525	20241209	62.77	5150	-20.19	20250108	2875	42.96	20250102	7430	-44.68	20240412	2525	62.77	20241209	5.81	N	171010	500	71 억	84933	N	N	N	N
19	20250122	150909	57	100.00	KOSDAQ	화학	N	N	N	N	N	4115	-75	5	-1.79	1823667925	449313	128.30	4120	4155	3950	5440	2935	4190	4058.78	0.59	9602	4416	4302	4201	4087	3986	4252	4037	71	1250	500	2680	5	1	14298752	588	-20.27	1.20	12	3.14	-203.00	3421.00	7430	20240412	-44.62	2525	20241209	62.97	5150	-20.10	20250108	2875	43.13	20250102	7430	-44.62	20240412	2525	62.97	20241209	5.81	N	171010	500	71 억	84933	N	N	N	N
20	20250122	140908	57	100.00	KOSDAQ	화학	N	N	N	N	N	4110	-80	5	-1.91	1691565100	417232	119.14	4120	4155	3950	5440	2935	4190	4054.24	0.59	13831	4416	4302	4201	4087	3986	4252	4037	71	1250	500	2680	5	1	14298752	588	-20.25	1.20	12	2.92	-203.00	3421.00	7430	20240412	-44.68	2525	20241209	62.77	5150	-20.19	20250108	2875	42.96	20250102	7430	-44.68	20240412	2525	62.77	20241209	5.81	N	171010	500	71 억	84933	N	N	N	N
21	20250122	130910	57	100.00	KOSDAQ	화학	N	N	N	N	N	4095	-95	5	-2.27	1555450550	384067	109.67	4120	4155	3950	5440	2935	4190	4049.93	0.59	15268	4416	4302	4201	4087	3986	4252	4037	71	1250	500	2680	5	1	14298752	586	-20.17	1.20	12	2.69	-203.00	3421.00	7430	20240412	-44.89	2525	20241209	62.18	5150	-20.49	20250108	2875	42.43	20250102	7430	-44.89	20240412	2525	62.18	20241209	5.81	N	171010	500	71 억	84933	N	N	N	N
22	20250122	120907	57	100.00	KOSDAQ	화학	N	N	N	N	N	4060	-130	5	-3.10	1505066260	371772	106.16	4120	4155	3950	5440	2935	4190	4048.34	0.59	13879	4416	4302	4201	4087	3986	4252	4037	71	1250	500	2680	5	1	14298752	581	-20.00	1.19	12	2.60	-203.00	3421.00	7430	20240412	-45.36	2525	20241209	60.79	5150	-21.17	20250108	2875	41.22	20250102	7430	-45.36	20240412	2525	60.79	20241209	5.81	N	171010	500	71 억	84933	N	N	N	N
23	20250122	110909	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	-135	5	-3.22	1303639005	322689	92.14	4120	4155	3950	5440	2935	4190	4039.90	0.59	11438	4416	4302	4201	4087	3986	4252	4037	71	1250	500	2680	5	1	14298752	580	-19.98	1.19	12	2.26	-203.00	3421.00	7430	20240412	-45.42	2525	20241209	60.59	5150	-21.26	20250108	2875	41.04	20250102	7430	-45.42	20240412	2525	60.59	20241209	5.81	N	171010	500	71 억	84933	N	N	N	N
24	20250122	100909	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	-170	5	-4.06	1046138485	259091	73.98	4120	4155	3950	5440	2935	4190	4037.70	0.59	12220	4416	4302	4201	4087	3986	4252	4037	71	1250	500	2680	5	1	14298752	575	-19.80	1.18	12	1.81	-203.00	3421.00	7430	20240412	-45.90	2525	20241209	59.21	5150	-21.94	20250108	2875	39.83	20250102	7430	-45.90	20240412	2525	59.21	20241209	5.81	N	171010	500	71 억	84933	N	N	N	N
25	20250122	090910	57	100.00	KOSDAQ	화학	N	N	N	N	N	4065	-125	5	-2.98	349898700	85090	24.30	4120	4155	4050	5440	2935	4190	4112.05	0.59	-3024	4416	4302	4201	4087	3986	4252	4037	71	1250	500	2680	5	1	14298752	581	-20.02	1.19	12	0.60	-203.00	3421.00	7430	20240412	-45.29	2525	20241209	60.99	5150	-21.07	20250108	2875	41.39	20250102	7430	-45.29	20240412	2525	60.99	20241209	5.81	N	171010	500	71 억	84933	N	N	N	N
26	20250121	160903	57	100.00	KOSDAQ	화학	N	N	N	N	N	4190	-15	5	-0.36	1412777895	336641	38.53	4215	4315	4100	5460	2945	4205	4196.73	0.36	34838	4618	4411	4308	4101	3998	4360	4050	71	1255	500	2690	5	1	14298752	599	-20.64	1.22	12	2.35	-203.00	3421.00	7430	20240412	-43.61	2525	20241209	65.94	5150	-18.64	20250108	2875	45.74	20250102	7430	-43.61	20240412	2525	65.94	20241209	5.61	N	171010	500	71 억	50977	N	N	N	N
27	20250121	150904	57	100.00	KOSDAQ	화학	N	N	N	N	N	4170	-35	5	-0.83	1325324985	315730	36.14	4215	4315	4100	5460	2945	4205	4197.65	0.36	28579	4618	4411	4308	4101	3998	4360	4050	71	1255	500	2690	5	1	14298752	596	-20.54	1.22	12	2.21	-203.00	3421.00	7430	20240412	-43.88	2525	20241209	65.15	5150	-19.03	20250108	2875	45.04	20250102	7430	-43.88	20240412	2525	65.15	20241209	5.61	N	171010	500	71 억	50977	N	N	N	N
28	20250121	140906	57	100.00	KOSDAQ	화학	N	N	N	N	N	4210	5	2	0.12	1219606285	290437	33.25	4215	4315	4100	5460	2945	4205	4199.21	0.36	28831	4618	4411	4308	4101	3998	4360	4050	71	1255	500	2690	5	1	14298752	602	-20.74	1.23	12	2.03	-203.00	3421.00	7430	20240412	-43.34	2525	20241209	66.73	5150	-18.25	20250108	2875	46.43	20250102	7430	-43.34	20240412	2525	66.73	20241209	5.61	N	171010	500	71 억	50977	N	N	N	N
29	20250121	130904	57	100.00	KOSDAQ	화학	N	N	N	N	N	4190	-15	5	-0.36	1095196485	260654	29.84	4215	4315	4100	5460	2945	4205	4201.73	0.36	32373	4618	4411	4308	4101	3998	4360	4050	71	1255	500	2690	5	1	14298752	599	-20.64	1.22	12	1.82	-203.00	3421.00	7430	20240412	-43.61	2525	20241209	65.94	5150	-18.64	20250108	2875	45.74	20250102	7430	-43.61	20240412	2525	65.94	20241209	5.61	N	171010	500	71 억	50977	N	N	N	N
30	20250121	120849	57	100.00	KOSDAQ	화학	N	N	N	N	N	4165	-40	5	-0.95	884487820	210347	24.08	4215	4315	4100	5460	2945	4205	4204.90	0.36	20173	4618	4411	4308	4101	3998	4360	4050	71	1255	500	2690	5	1	14298752	596	-20.52	1.22	12	1.47	-203.00	3421.00	7430	20240412	-43.94	2525	20241209	64.95	5150	-19.13	20250108	2875	44.87	20250102	7430	-43.94	20240412	2525	64.95	20241209	5.61	N	171010	500	71 억	50977	N	N	N	N
31	20250121	110820	57	100.00	KOSDAQ	화학	N	N	N	N	N	4130	-75	5	-1.78	717516455	169942	19.45	4215	4315	4125	5460	2945	4205	4222.13	0.36	2564	4618	4411	4308	4101	3998	4360	4050	71	1255	500	2690	5	1	14298752	591	-20.34	1.21	12	1.19	-203.00	3421.00	7430	20240412	-44.41	2525	20241209	63.56	5150	-19.81	20250108	2875	43.65	20250102	7430	-44.41	20240412	2525	63.56	20241209	5.61	N	171010	500	71 억	50977	N	N	N	N
32	20250121	100814	57	100.00	KOSDAQ	화학	N	N	N	N	N	4215	10	2	0.24	525459005	123763	14.17	4215	4315	4185	5460	2945	4205	4245.69	0.36	1457	4618	4411	4308	4101	3998	4360	4050	71	1255	500	2690	5	1	14298752	603	-20.76	1.23	12	0.87	-203.00	3421.00	7430	20240412	-43.27	2525	20241209	66.93	5150	-18.16	20250108	2875	46.61	20250102	7430	-43.27	20240412	2525	66.93	20241209	5.61	N	171010	500	71 억	50977	N	N	N	N
33	20250121	090906	57	100.00	KOSDAQ	화학	N	N	N	N	N	4240	35	2	0.83	92876095	22002	2.52	4215	4250	4205	5460	2945	4205	4221.26	0.36	-1615	4618	4411	4308	4101	3998	4360	4050	71	1255	500	2690	5	1	14298752	606	-20.89	1.24	12	0.15	-203.00	3421.00	7430	20240412	-42.93	2525	20241209	67.92	5150	-17.67	20250108	2875	47.48	20250102	7430	-42.93	20240412	2525	67.92	20241209	5.61	N	171010	500	71 억	50977	N	N	N	N
34	20250120	160852	57	100.00	KOSDAQ	화학	N	N	N	N	N	4205	-115	5	-2.66	3785531200	867877	8.96	4410	4515	4205	5610	3025	4320	4361.88	0.40	-6727	5283	4801	4483	4001	3683	5042	4242	71	1290	500	2760	5	1	14298752	601	-20.71	1.23	12	6.07	-203.00	3421.00	7430	20240412	-43.41	2525	20241209	66.53	5150	-18.35	20250108	2875	46.26	20250102	7430	-43.41	20240412	2525	66.53	20241209	5.64	N	171010	500	71 억	57825	N	N	N	N
35	20250120	150904	57	100.00	KOSDAQ	화학	N	N	N	N	N	4250	-70	5	-1.62	3529202535	807217	8.33	4410	4515	4215	5610	3025	4320	4372.06	0.40	-6657	5283	4801	4483	4001	3683	5042	4242	71	1290	500	2760	5	1	14298752	608	-20.94	1.24	12	5.65	-203.00	3421.00	7430	20240412	-42.80	2525	20241209	68.32	5150	-17.48	20250108	2875	47.83	20250102	7430	-42.80	20240412	2525	68.32	20241209	5.64	N	171010	500	71 억	57825	N	N	N	N
36	20250120	140902	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	-55	5	-1.27	3392799880	775184	8.00	4410	4515	4215	5610	3025	4320	4376.77	0.40	-4758	5283	4801	4483	4001	3683	5042	4242	71	1290	500	2760	5	1	14298752	610	-21.01	1.25	12	5.42	-203.00	3421.00	7430	20240412	-42.60	2525	20241209	68.91	5150	-17.18	20250108	2875	48.35	20250102	7430	-42.60	20240412	2525	68.91	20241209	5.64	N	171010	500	71 억	57825	N	N	N	N
37	20250120	130902	57	100.00	KOSDAQ	화학	N	N	N	N	N	4240	-80	5	-1.85	3214078855	733036	7.57	4410	4515	4230	5610	3025	4320	4384.61	0.40	-5323	5283	4801	4483	4001	3683	5042	4242	71	1290	500	2760	5	1	14298752	606	-20.89	1.24	12	5.13	-203.00	3421.00	7430	20240412	-42.93	2525	20241209	67.92	5150	-17.67	20250108	2875	47.48	20250102	7430	-42.93	20240412	2525	67.92	20241209	5.64	N	171010	500	71 억	57825	N	N	N	N
38	20250120	120903	57	100.00	KOSDAQ	화학	N	N	N	N	N	4300	-20	5	-0.46	2861071910	650276	6.71	4410	4515	4255	5610	3025	4320	4399.78	0.40	-16678	5283	4801	4483	4001	3683	5042	4242	71	1290	500	2760	5	1	14298752	615	-21.18	1.26	12	4.55	-203.00	3421.00	7430	20240412	-42.13	2525	20241209	70.30	5150	-16.50	20250108	2875	49.57	20250102	7430	-42.13	20240412	2525	70.30	20241209	5.64	N	171010	500	71 억	57825	N	N	N	N
39	20250120	110904	57	100.00	KOSDAQ	화학	N	N	N	N	N	4370	50	2	1.16	2641379490	599524	6.19	4410	4515	4255	5610	3025	4320	4405.79	0.40	-7079	5283	4801	4483	4001	3683	5042	4242	71	1290	500	2760	5	1	14298752	625	-21.53	1.28	12	4.19	-203.00	3421.00	7430	20240412	-41.18	2525	20241209	73.07	5150	-15.15	20250108	2875	52.00	20250102	7430	-41.18	20240412	2525	73.07	20241209	5.64	N	171010	500	71 억	57825	N	N	N	N
40	20250120	100903	57	100.00	KOSDAQ	화학	N	N	N	N	N	4315	-5	5	-0.12	2361719455	534833	5.52	4410	4515	4255	5610	3025	4320	4415.81	0.40	3227	5283	4801	4483	4001	3683	5042	4242	71	1290	500	2760	5	1	14298752	617	-21.26	1.26	12	3.74	-203.00	3421.00	7430	20240412	-41.92	2525	20241209	70.89	5150	-16.21	20250108	2875	50.09	20250102	7430	-41.92	20240412	2525	70.89	20241209	5.64	N	171010	500	71 억	57825	N	N	N	N
41	20250120	090904	57	100.00	KOSDAQ	화학	N	N	N	N	N	4325	5	2	0.12	520131485	119010	1.23	4410	4415	4320	5610	3025	4320	4370.49	0.40	-1858	5283	4801	4483	4001	3683	5042	4242	71	1290	500	2760	5	1	14298752	618	-21.31	1.26	12	0.83	-203.00	3421.00	7430	20240412	-41.79	2525	20241209	71.29	5150	-16.02	20250108	2875	50.43	20250102	7430	-41.79	20240412	2525	71.29	20241209	5.64	N	171010	500	71 억	57825	N	N	N	N
42	20250117	160900	57	100.00	KOSDAQ	화학	N	N	N	N	N	4320	165	2	3.97	45468991460	9640080	2719.48	4165	4965	4165	5400	2910	4155	4716.80	0.97	-79065	4408	4281	4203	4076	3998	4242	4037	71	1245	500	2650	5	1	14298752	618	-21.28	1.26	12	67.42	-203.00	3421.00	7430	20240412	-41.86	2525	20241209	71.09	5150	-16.12	20250108	2875	50.26	20250102	7430	-41.86	20240412	2525	71.09	20241209	5.42	N	171010	500	71 억	138450	N	N	N	N
43	20250117	150903	57	100.00	KOSDAQ	화학	N	N	N	N	N	4385	230	2	5.54	44967150585	9524580	2686.90	4165	4965	4165	5400	2910	4155	4721.17	0.97	-90537	4408	4281	4203	4076	3998	4242	4037	71	1245	500	2650	5	1	14298752	627	-21.60	1.28	12	66.61	-203.00	3421.00	7430	20240412	-40.98	2525	20241209	73.66	5150	-14.85	20250108	2875	52.52	20250102	7430	-40.98	20240412	2525	73.66	20241209	5.42	N	171010	500	71 억	138450	N	N	N	N
44	20250117	140904	57	100.00	KOSDAQ	화학	N	N	N	N	N	4420	265	2	6.38	44121888100	9332926	2632.83	4165	4965	4165	5400	2910	4155	4727.55	0.97	-97907	4408	4281	4203	4076	3998	4242	4037	71	1245	500	2650	5	1	14298752	632	-21.77	1.29	12	65.27	-203.00	3421.00	7430	20240412	-40.51	2525	20241209	75.05	5150	-14.17	20250108	2875	53.74	20250102	7430	-40.51	20240412	2525	75.05	20241209	5.42	N	171010	500	71 억	138450	N	N	N	N
45	20250117	130901	57	100.00	KOSDAQ	화학	N	N	N	N	N	4315	160	2	3.85	42716171395	9011396	2542.13	4165	4965	4165	5400	2910	4155	4740.24	0.97	-89833	4408	4281	4203	4076	3998	4242	4037	71	1245	500	2650	5	1	14298752	617	-21.26	1.26	12	63.02	-203.00	3421.00	7430	20240412	-41.92	2525	20241209	70.89	5150	-16.21	20250108	2875	50.09	20250102	7430	-41.92	20240412	2525	70.89	20241209	5.42	N	171010	500	71 억	138450	N	N	N	N
46	20250117	120903	57	100.00	KOSDAQ	화학	N	N	N	N	N	4845	690	2	16.61	32457961155	6808637	1920.73	4165	4955	4165	5400	2910	4155	4767.18	0.97	-90263	4408	4281	4203	4076	3998	4242	4037	71	1245	500	2650	5	1	14298752	693	-23.87	1.42	12	47.62	-203.00	3421.00	7430	20240412	-34.79	2525	20241209	91.88	5150	-5.92	20250108	2875	68.52	20250102	7430	-34.79	20240412	2525	91.88	20241209	5.42	N	171010	500	71 억	138450	N	N	N	N
47	20250117	110901	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	625	2	15.04	20251065790	4276121	1206.30	4165	4955	4165	5400	2910	4155	4735.86	0.97	-70624	4408	4281	4203	4076	3998	4242	4037	71	1245	500	2650	5	1	14298752	683	-23.55	1.40	12	29.91	-203.00	3421.00	7430	20240412	-35.67	2525	20241209	89.31	5150	-7.18	20250108	2875	66.26	20250102	7430	-35.67	20240412	2525	89.31	20241209	5.42	N	171010	500	71 억	138450	N	N	N	N
48	20250117	100904	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	105	2	2.53	1030134805	241398	68.10	4165	4340	4165	5400	2910	4155	4267.39	0.97	-43354	4408	4281	4203	4076	3998	4242	4037	71	1245	500	2650	5	1	14298752	609	-20.99	1.25	12	1.69	-203.00	3421.00	7430	20240412	-42.66	2525	20241209	68.71	5150	-17.28	20250108	2875	48.17	20250102	7430	-42.66	20240412	2525	68.71	20241209	5.42	N	171010	500	71 억	138450	N	N	N	N
49	20250117	090903	57	100.00	KOSDAQ	화학	N	N	N	N	N	4305	150	2	3.61	370744670	86931	24.52	4165	4340	4165	5400	2910	4155	4264.87	0.97	-9633	4408	4281	4203	4076	3998	4242	4037	71	1245	500	2650	5	1	14298752	616	-21.21	1.26	12	0.61	-203.00	3421.00	7430	20240412	-42.06	2525	20241209	70.50	5150	-16.41	20250108	2875	49.74	20250102	7430	-42.06	20240412	2525	70.50	20241209	5.42	N	171010	500	71 억	138450	N	N	N	N
50	20250116	160856	57	100.00	KOSDAQ	화학	N	N	N	N	N	4155	-20	5	-0.48	1470183685	347262	99.65	4310	4330	4125	5420	2925	4175	4233.95	0.55	59456	4445	4310	4225	4090	4005	4267	4047	71	1245	500	2670	5	1	14298752	594	-20.47	1.21	12	2.43	-203.00	3421.00	7430	20240412	-44.08	2525	20241209	64.55	5150	-19.32	20250108	2875	44.52	20250102	7430	-44.08	20240412	2525	64.55	20241209	5.43	N	171010	500	71 억	79012	N	N	N	N
51	20250116	150812	57	100.00	KOSDAQ	화학	N	N	N	N	N	4140	-35	5	-0.84	1383102455	326271	93.62	4310	4330	4125	5420	2925	4175	4239.12	0.55	57529	4445	4310	4225	4090	4005	4267	4047	71	1245	500	2670	5	1	14298752	592	-20.39	1.21	12	2.28	-203.00	3421.00	7430	20240412	-44.28	2525	20241209	63.96	5150	-19.61	20250108	2875	44.00	20250102	7430	-44.28	20240412	2525	63.96	20241209	5.43	N	171010	500	71 억	79012	N	N	N	N
52	20250116	140901	57	100.00	KOSDAQ	화학	N	N	N	N	N	4200	25	2	0.60	1085421065	254676	73.08	4310	4330	4190	5420	2925	4175	4261.97	0.55	39455	4445	4310	4225	4090	4005	4267	4047	71	1245	500	2670	5	1	14298752	601	-20.69	1.23	12	1.78	-203.00	3421.00	7430	20240412	-43.47	2525	20241209	66.34	5150	-18.45	20250108	2875	46.09	20250102	7430	-43.47	20240412	2525	66.34	20241209	5.43	N	171010	500	71 억	79012	N	N	N	N
53	20250116	130859	57	100.00	KOSDAQ	화학	N	N	N	N	N	4255	80	2	1.92	943732425	220984	63.41	4310	4330	4220	5420	2925	4175	4270.59	0.55	37938	4445	4310	4225	4090	4005	4267	4047	71	1245	500	2670	5	1	14298752	608	-20.96	1.24	12	1.55	-203.00	3421.00	7430	20240412	-42.73	2525	20241209	68.51	5150	-17.38	20250108	2875	48.00	20250102	7430	-42.73	20240412	2525	68.51	20241209	5.43	N	171010	500	71 억	79012	N	N	N	N
54	20250116	120900	57	100.00	KOSDAQ	화학	N	N	N	N	N	4245	70	2	1.68	855293420	200102	57.42	4310	4330	4220	5420	2925	4175	4274.29	0.55	36421	4445	4310	4225	4090	4005	4267	4047	71	1245	500	2670	5	1	14298752	607	-20.91	1.24	12	1.40	-203.00	3421.00	7430	20240412	-42.87	2525	20241209	68.12	5150	-17.57	20250108	2875	47.65	20250102	7430	-42.87	20240412	2525	68.12	20241209	5.43	N	171010	500	71 억	79012	N	N	N	N
55	20250116	110901	57	100.00	KOSDAQ	화학	N	N	N	N	N	4255	80	2	1.92	798635610	186772	53.59	4310	4330	4220	5420	2925	4175	4275.99	0.55	36243	4445	4310	4225	4090	4005	4267	4047	71	1245	500	2670	5	1	14298752	608	-20.96	1.24	12	1.31	-203.00	3421.00	7430	20240412	-42.73	2525	20241209	68.51	5150	-17.38	20250108	2875	48.00	20250102	7430	-42.73	20240412	2525	68.51	20241209	5.43	N	171010	500	71 억	79012	N	N	N	N
56	20250116	100901	57	100.00	KOSDAQ	화학	N	N	N	N	N	4255	80	2	1.92	640942185	149773	42.98	4310	4330	4220	5420	2925	4175	4279.42	0.55	25576	4445	4310	4225	4090	4005	4267	4047	71	1245	500	2670	5	1	14298752	608	-20.96	1.24	12	1.05	-203.00	3421.00	7430	20240412	-42.73	2525	20241209	68.51	5150	-17.38	20250108	2875	48.00	20250102	7430	-42.73	20240412	2525	68.51	20241209	5.43	N	171010	500	71 억	79012	N	N	N	N
57	20250116	090902	57	100.00	KOSDAQ	화학	N	N	N	N	N	4305	130	2	3.11	248645865	57787	16.58	4310	4330	4260	5420	2925	4175	4302.80	0.55	8114	4445	4310	4225	4090	4005	4267	4047	71	1245	500	2670	5	1	14298752	616	-21.21	1.26	12	0.40	-203.00	3421.00	7430	20240412	-42.06	2525	20241209	70.50	5150	-16.41	20250108	2875	49.74	20250102	7430	-42.06	20240412	2525	70.50	20241209	5.43	N	171010	500	71 억	79012	N	N	N	N
58	20250115	160857	57	100.00	KOSDAQ	화학	N	N	N	N	N	4175	-140	5	-3.24	1421429220	335735	32.66	4280	4360	4140	5600	3025	4315	4234.13	0.19	50098	4921	4617	4441	4137	3961	4530	4050	71	1285	500	2760	5	1	14298752	597	-20.57	1.22	12	2.35	-203.00	3421.00	7430	20240412	-43.81	2525	20241209	65.35	5150	-18.93	20250108	2875	45.22	20250102	7430	-43.81	20240412	2525	65.35	20241209	5.09	N	171010	500	71 억	27522	N	N	N	N
59	20250115	150859	57	100.00	KOSDAQ	화학	N	N	N	N	N	4215	-100	5	-2.32	1361299185	321407	31.27	4280	4360	4140	5600	3025	4315	4235.24	0.19	51165	4921	4617	4441	4137	3961	4530	4050	71	1285	500	2760	5	1	14298752	603	-20.76	1.23	12	2.25	-203.00	3421.00	7430	20240412	-43.27	2525	20241209	66.93	5150	-18.16	20250108	2875	46.61	20250102	7430	-43.27	20240412	2525	66.93	20241209	5.09	N	171010	500	71 억	27522	N	N	N	N
60	20250115	140852	57	100.00	KOSDAQ	화학	N	N	N	N	N	4185	-130	5	-3.01	1173526955	276777	26.92	4280	4360	4140	5600	3025	4315	4239.75	0.19	57441	4921	4617	4441	4137	3961	4530	4050	71	1285	500	2760	5	1	14298752	598	-20.62	1.22	12	1.94	-203.00	3421.00	7430	20240412	-43.67	2525	20241209	65.74	5150	-18.74	20250108	2875	45.57	20250102	7430	-43.67	20240412	2525	65.74	20241209	5.09	N	171010	500	71 억	27522	N	N	N	N
61	20250115	130859	57	100.00	KOSDAQ	화학	N	N	N	N	N	4175	-140	5	-3.24	1059573100	249533	24.27	4280	4360	4140	5600	3025	4315	4246.00	0.19	55567	4921	4617	4441	4137	3961	4530	4050	71	1285	500	2760	5	1	14298752	597	-20.57	1.22	12	1.75	-203.00	3421.00	7430	20240412	-43.81	2525	20241209	65.35	5150	-18.93	20250108	2875	45.22	20250102	7430	-43.81	20240412	2525	65.35	20241209	5.09	N	171010	500	71 억	27522	N	N	N	N
62	20250115	120842	57	100.00	KOSDAQ	화학	N	N	N	N	N	4180	-135	5	-3.13	901617570	211534	20.58	4280	4360	4150	5600	3025	4315	4262.08	0.19	44497	4921	4617	4441	4137	3961	4530	4050	71	1285	500	2760	5	1	14298752	598	-20.59	1.22	12	1.48	-203.00	3421.00	7430	20240412	-43.74	2525	20241209	65.54	5150	-18.83	20250108	2875	45.39	20250102	7430	-43.74	20240412	2525	65.54	20241209	5.09	N	171010	500	71 억	27522	N	N	N	N
63	20250115	110858	57	100.00	KOSDAQ	화학	N	N	N	N	N	4245	-70	5	-1.62	699434760	163367	15.89	4280	4360	4205	5600	3025	4315	4281.20	0.19	41550	4921	4617	4441	4137	3961	4530	4050	71	1285	500	2760	5	1	14298752	607	-20.91	1.24	12	1.14	-203.00	3421.00	7430	20240412	-42.87	2525	20241209	68.12	5150	-17.57	20250108	2875	47.65	20250102	7430	-42.87	20240412	2525	68.12	20241209	5.09	N	171010	500	71 억	27522	N	N	N	N
64	20250115	100858	57	100.00	KOSDAQ	화학	N	N	N	N	N	4280	-35	5	-0.81	523059000	122053	11.87	4280	4360	4205	5600	3025	4315	4285.31	0.19	35533	4921	4617	4441	4137	3961	4530	4050	71	1285	500	2760	5	1	14298752	612	-21.08	1.25	12	0.85	-203.00	3421.00	7430	20240412	-42.40	2525	20241209	69.50	5150	-16.89	20250108	2875	48.87	20250102	7430	-42.40	20240412	2525	69.50	20241209	5.09	N	171010	500	71 억	27522	N	N	N	N
65	20250115	090901	57	100.00	KOSDAQ	화학	N	N	N	N	N	4360	45	2	1.04	92741265	21514	2.09	4280	4360	4280	5600	3025	4315	4310.57	0.19	10983	4921	4617	4441	4137	3961	4530	4050	71	1285	500	2760	5	1	14298752	623	-21.48	1.27	12	0.15	-203.00	3421.00	7430	20240412	-41.32	2525	20241209	72.67	5150	-15.34	20250108	2875	51.65	20250102	7430	-41.32	20240412	2525	72.67	20241209	5.09	N	171010	500	71 억	27522	N	N	N	N
66	20250114	160842	57	100.00	KOSDAQ	화학	N	N	N	N	N	4315	-105	5	-2.38	4671089140	1023808	33.17	4510	4745	4265	5740	3095	4420	4562.80	0.20	-673	5116	4767	4546	4197	3976	4942	4372	71	1320	500	2820	5	1	14298752	617	-21.26	1.26	12	7.16	-203.00	3421.00	7430	20240412	-41.92	2525	20241209	70.89	5150	-16.21	20250108	2875	50.09	20250102	7430	-41.92	20240412	2525	70.89	20241209	4.78	N	171010	500	71 억	28124	N	N	N	N
67	20250114	150855	57	100.00	KOSDAQ	화학	N	N	N	N	N	4345	-75	5	-1.70	4486715970	981188	31.79	4510	4745	4345	5740	3095	4420	4572.86	0.20	1275	5116	4767	4546	4197	3976	4942	4372	71	1320	500	2820	5	1	14298752	621	-21.40	1.27	12	6.86	-203.00	3421.00	7430	20240412	-41.52	2525	20241209	72.08	5150	-15.63	20250108	2875	51.13	20250102	7430	-41.52	20240412	2525	72.08	20241209	4.78	N	171010	500	71 억	28124	N	N	N	N
68	20250114	140853	57	100.00	KOSDAQ	화학	N	N	N	N	N	4395	-25	5	-0.57	4197683015	915011	29.64	4510	4745	4395	5740	3095	4420	4587.72	0.20	2359	5116	4767	4546	4197	3976	4942	4372	71	1320	500	2820	5	1	14298752	628	-21.65	1.28	12	6.40	-203.00	3421.00	7430	20240412	-40.85	2525	20241209	74.06	5150	-14.66	20250108	2875	52.87	20250102	7430	-40.85	20240412	2525	74.06	20241209	4.78	N	171010	500	71 억	28124	N	N	N	N
69	20250114	130853	57	100.00	KOSDAQ	화학	N	N	N	N	N	4445	25	2	0.57	4006153030	871641	28.24	4510	4745	4440	5740	3095	4420	4596.26	0.20	4241	5116	4767	4546	4197	3976	4942	4372	71	1320	500	2820	5	1	14298752	636	-21.90	1.30	12	6.10	-203.00	3421.00	7430	20240412	-40.17	2525	20241209	76.04	5150	-13.69	20250108	2875	54.61	20250102	7430	-40.17	20240412	2525	76.04	20241209	4.78	N	171010	500	71 억	28124	N	N	N	N
70	20250114	120850	57	100.00	KOSDAQ	화학	N	N	N	N	N	4465	45	2	1.02	3925662240	853597	27.66	4510	4745	4440	5740	3095	4420	4599.13	0.20	5341	5116	4767	4546	4197	3976	4942	4372	71	1320	500	2820	5	1	14298752	638	-22.00	1.31	12	5.97	-203.00	3421.00	7430	20240412	-39.91	2525	20241209	76.83	5150	-13.30	20250108	2875	55.30	20250102	7430	-39.91	20240412	2525	76.83	20241209	4.78	N	171010	500	71 억	28124	N	N	N	N
71	20250114	110850	57	100.00	KOSDAQ	화학	N	N	N	N	N	4485	65	2	1.47	3792487830	823744	26.69	4510	4745	4440	5740	3095	4420	4604.14	0.20	785	5116	4767	4546	4197	3976	4942	4372	71	1320	500	2820	5	1	14298752	641	-22.09	1.31	12	5.76	-203.00	3421.00	7430	20240412	-39.64	2525	20241209	77.62	5150	-12.91	20250108	2875	56.00	20250102	7430	-39.64	20240412	2525	77.62	20241209	4.78	N	171010	500	71 억	28124	N	N	N	N
72	20250114	100848	57	100.00	KOSDAQ	화학	N	N	N	N	N	4540	120	2	2.71	3440598545	745340	24.15	4510	4745	4510	5740	3095	4420	4616.35	0.20	-953	5116	4767	4546	4197	3976	4942	4372	71	1320	500	2820	5	1	14298752	649	-22.36	1.33	12	5.21	-203.00	3421.00	7430	20240412	-38.90	2525	20241209	79.80	5150	-11.84	20250108	2875	57.91	20250102	7430	-38.90	20240412	2525	79.80	20241209	4.78	N	171010	500	71 억	28124	N	N	N	N
73	20250114	090853	57	100.00	KOSDAQ	화학	N	N	N	N	N	4545	125	2	2.83	1162979330	253092	8.20	4510	4665	4510	5740	3095	4420	4595.62	0.20	-1818	5116	4767	4546	4197	3976	4942	4372	71	1320	500	2820	5	1	14298752	650	-22.39	1.33	12	1.77	-203.00	3421.00	7430	20240412	-38.83	2525	20241209	80.00	5150	-11.75	20250108	2875	58.09	20250102	7430	-38.83	20240412	2525	80.00	20241209	4.78	N	171010	500	71 억	28124	N	N	N	N
74	20250113	160840	57	100.00	KOSDAQ	화학	N	N	N	N	N	4420	100	2	2.31	14272178955	3071825	336.41	4325	4895	4325	5610	3025	4320	4646.42	0.22	-3881	4916	4617	4461	4162	4006	4540	4085	71	1290	500	2760	5	1	14298752	632	-21.77	1.29	12	21.48	-203.00	3421.00	7430	20240412	-40.51	2525	20241209	75.05	5150	-14.17	20250108	2875	53.74	20250102	7430	-40.51	20240412	2525	75.05	20241209	4.54	N	171010	500	71 억	31771	N	N	N	N
75	20250113	150844	57	100.00	KOSDAQ	화학	N	N	N	N	N	4375	55	2	1.27	14133892905	3040373	332.96	4325	4895	4325	5610	3025	4320	4648.84	0.22	-2307	4916	4617	4461	4162	4006	4540	4085	71	1290	500	2760	5	1	14298752	626	-21.55	1.28	12	21.26	-203.00	3421.00	7430	20240412	-41.12	2525	20241209	73.27	5150	-15.05	20250108	2875	52.17	20250102	7430	-41.12	20240412	2525	73.27	20241209	4.54	N	171010	500	71 억	31771	N	N	N	N
76	20250113	140823	57	100.00	KOSDAQ	화학	N	N	N	N	N	4430	110	2	2.55	13580124940	2914030	319.13	4325	4895	4325	5610	3025	4320	4660.37	0.22	92	4916	4617	4461	4162	4006	4540	4085	71	1290	500	2760	5	1	14298752	633	-21.82	1.29	12	20.38	-203.00	3421.00	7430	20240412	-40.38	2525	20241209	75.45	5150	-13.98	20250108	2875	54.09	20250102	7430	-40.38	20240412	2525	75.45	20241209	4.54	N	171010	500	71 억	31771	N	N	N	N
77	20250113	130833	57	100.00	KOSDAQ	화학	N	N	N	N	N	4440	120	2	2.78	12879598555	2757695	302.01	4325	4895	4325	5610	3025	4320	4670.54	0.22	3398	4916	4617	4461	4162	4006	4540	4085	71	1290	500	2760	5	1	14298752	635	-21.87	1.30	12	19.29	-203.00	3421.00	7430	20240412	-40.24	2525	20241209	75.84	5150	-13.79	20250108	2875	54.43	20250102	7430	-40.24	20240412	2525	75.84	20241209	4.54	N	171010	500	71 억	31771	N	N	N	N
78	20250113	120836	57	100.00	KOSDAQ	화학	N	N	N	N	N	4675	355	2	8.22	10112537700	2150331	235.49	4325	4895	4325	5610	3025	4320	4702.95	0.22	-1132	4916	4617	4461	4162	4006	4540	4085	71	1290	500	2760	5	1	14298752	668	-23.03	1.37	12	15.04	-203.00	3421.00	7430	20240412	-37.08	2525	20241209	85.15	5150	-9.22	20250108	2875	62.61	20250102	7430	-37.08	20240412	2525	85.15	20241209	4.54	N	171010	500	71 억	31771	N	N	N	N
79	20250113	110833	57	100.00	KOSDAQ	화학	N	N	N	N	N	4460	140	2	3.24	1284581390	289571	31.71	4325	4500	4325	5610	3025	4320	4436.54	0.22	-489	4916	4617	4461	4162	4006	4540	4085	71	1290	500	2760	5	1	14298752	638	-21.97	1.30	12	2.03	-203.00	3421.00	7430	20240412	-39.97	2525	20241209	76.63	5150	-13.40	20250108	2875	55.13	20250102	7430	-39.97	20240412	2525	76.63	20241209	4.54	N	171010	500	71 억	31771	N	N	N	N
80	20250113	100833	57	100.00	KOSDAQ	화학	N	N	N	N	N	4430	110	2	2.55	1021050530	230212	25.21	4325	4500	4325	5610	3025	4320	4435.75	0.22	820	4916	4617	4461	4162	4006	4540	4085	71	1290	500	2760	5	1	14298752	633	-21.82	1.29	12	1.61	-203.00	3421.00	7430	20240412	-40.38	2525	20241209	75.45	5150	-13.98	20250108	2875	54.09	20250102	7430	-40.38	20240412	2525	75.45	20241209	4.54	N	171010	500	71 억	31771	N	N	N	N
81	20250113	090838	57	100.00	KOSDAQ	화학	N	N	N	N	N	4430	110	2	2.55	271975960	61933	6.78	4325	4430	4325	5610	3025	4320	4392.59	0.22	5060	4916	4617	4461	4162	4006	4540	4085	71	1290	500	2760	5	1	14298752	633	-21.82	1.29	12	0.43	-203.00	3421.00	7430	20240412	-40.38	2525	20241209	75.45	5150	-13.98	20250108	2875	54.09	20250102	7430	-40.38	20240412	2525	75.45	20241209	4.54	N	171010	500	71 억	31771	N	N	N	N
82	20250110	160815	57	100.00	KOSDAQ	화학	N	N	N	N	N	4320	-225	5	-4.95	4102626760	899879	28.04	4670	4760	4305	5900	3185	4545	4559.24	0.26	-4936	5201	4872	4661	4332	4121	4767	4227	71	1355	500	2900	5	1	14298752	618	-21.28	1.26	12	6.29	-203.00	3421.00	7430	20240412	-41.86	2525	20241209	71.09	5150	-16.12	20250108	2875	50.26	20250102	7430	-41.86	20240412	2525	71.09	20241209	3.79	N	171010	500	71 억	36959	N	N	N	N
83	20250110	150825	57	100.00	KOSDAQ	화학	N	N	N	N	N	4325	-220	5	-4.84	3876236325	847626	26.41	4670	4760	4305	5900	3185	4545	4573.05	0.26	-6289	5201	4872	4661	4332	4121	4767	4227	71	1355	500	2900	5	1	14298752	618	-21.31	1.26	12	5.93	-203.00	3421.00	7430	20240412	-41.79	2525	20241209	71.29	5150	-16.02	20250108	2875	50.43	20250102	7430	-41.79	20240412	2525	71.29	20241209	3.79	N	171010	500	71 억	36959	N	N	N	N
84	20250110	140829	57	100.00	KOSDAQ	화학	N	N	N	N	N	4480	-65	5	-1.43	3322122355	721918	22.49	4670	4760	4470	5900	3185	4545	4601.80	0.26	-6494	5201	4872	4661	4332	4121	4767	4227	71	1355	500	2900	5	1	14298752	641	-22.07	1.31	12	5.05	-203.00	3421.00	7430	20240412	-39.70	2525	20241209	77.43	5150	-13.01	20250108	2875	55.83	20250102	7430	-39.70	20240412	2525	77.43	20241209	3.79	N	171010	500	71 억	36959	N	N	N	N
85	20250110	130829	57	100.00	KOSDAQ	화학	N	N	N	N	N	4510	-35	5	-0.77	3157298630	685206	21.35	4670	4760	4480	5900	3185	4545	4607.81	0.26	-5704	5201	4872	4661	4332	4121	4767	4227	71	1355	500	2900	5	1	14298752	645	-22.22	1.32	12	4.79	-203.00	3421.00	7430	20240412	-39.30	2525	20241209	78.61	5150	-12.43	20250108	2875	56.87	20250102	7430	-39.30	20240412	2525	78.61	20241209	3.79	N	171010	500	71 억	36959	N	N	N	N
86	20250110	120830	57	100.00	KOSDAQ	화학	N	N	N	N	N	4510	-35	5	-0.77	2952334185	639633	19.93	4670	4760	4500	5900	3185	4545	4615.67	0.26	3216	5201	4872	4661	4332	4121	4767	4227	71	1355	500	2900	5	1	14298752	645	-22.22	1.32	12	4.47	-203.00	3421.00	7430	20240412	-39.30	2525	20241209	78.61	5150	-12.43	20250108	2875	56.87	20250102	7430	-39.30	20240412	2525	78.61	20241209	3.79	N	171010	500	71 억	36959	N	N	N	N
87	20250110	110828	57	100.00	KOSDAQ	화학	N	N	N	N	N	4510	-35	5	-0.77	2823654125	611094	19.04	4670	4760	4505	5900	3185	4545	4620.65	0.26	3446	5201	4872	4661	4332	4121	4767	4227	71	1355	500	2900	5	1	14298752	645	-22.22	1.32	12	4.27	-203.00	3421.00	7430	20240412	-39.30	2525	20241209	78.61	5150	-12.43	20250108	2875	56.87	20250102	7430	-39.30	20240412	2525	78.61	20241209	3.79	N	171010	500	71 억	36959	N	N	N	N
88	20250110	100826	57	100.00	KOSDAQ	화학	N	N	N	N	N	4610	65	2	1.43	2320825865	500398	15.59	4670	4760	4520	5900	3185	4545	4637.96	0.26	-1488	5201	4872	4661	4332	4121	4767	4227	71	1355	500	2900	5	1	14298752	659	-22.71	1.35	12	3.50	-203.00	3421.00	7430	20240412	-37.95	2525	20241209	82.57	5150	-10.49	20250108	2875	60.35	20250102	7430	-37.95	20240412	2525	82.57	20241209	3.79	N	171010	500	71 억	36959	N	N	N	N
89	20250110	090830	57	100.00	KOSDAQ	화학	N	N	N	N	N	4650	105	2	2.31	1260843830	268982	8.38	4670	4760	4595	5900	3185	4545	4687.47	0.26	6013	5201	4872	4661	4332	4121	4767	4227	71	1355	500	2900	5	1	14298752	665	-22.91	1.36	12	1.88	-203.00	3421.00	7430	20240412	-37.42	2525	20241209	84.16	5150	-9.71	20250108	2875	61.74	20250102	7430	-37.42	20240412	2525	84.16	20241209	3.79	N	171010	500	71 억	36959	N	N	N	N
90	20250109	160821	57	100.00	KOSDAQ	화학	N	N	N	N	N	4545	0	3	0.00	14750823695	3131825	27.82	4550	4990	4450	5900	3185	4545	4710.31	0.30	-6196	5581	5062	4631	4112	3681	5322	4372	71	1355	500	2900	5	1	14298752	650	-22.39	1.33	12	21.90	-203.00	3421.00	7430	20240412	-38.83	2525	20241209	80.00	5150	-11.75	20250108	2875	58.09	20250102	7430	-38.83	20240412	2525	80.00	20241209	3.99	N	171010	500	71 억	42785	N	N	N	N
91	20250109	150816	57	100.00	KOSDAQ	화학	N	N	N	N	N	4470	-75	5	-1.65	14344871275	3042244	27.02	4550	4990	4450	5900	3185	4545	4715.56	0.30	555	5581	5062	4631	4112	3681	5322	4372	71	1355	500	2900	5	1	14298752	639	-22.02	1.31	12	21.28	-203.00	3421.00	7430	20240412	-39.84	2525	20241209	77.03	5150	-13.20	20250108	2875	55.48	20250102	7430	-39.84	20240412	2525	77.03	20241209	3.99	N	171010	500	71 억	42785	N	N	N	N
92	20250109	140823	57	100.00	KOSDAQ	화학	N	N	N	N	N	4485	-60	5	-1.32	14038651300	2973631	26.41	4550	4990	4450	5900	3185	4545	4721.40	0.30	2929	5581	5062	4631	4112	3681	5322	4372	71	1355	500	2900	5	1	14298752	641	-22.09	1.31	12	20.80	-203.00	3421.00	7430	20240412	-39.64	2525	20241209	77.62	5150	-12.91	20250108	2875	56.00	20250102	7430	-39.64	20240412	2525	77.62	20241209	3.99	N	171010	500	71 억	42785	N	N	N	N
93	20250109	130823	57	100.00	KOSDAQ	화학	N	N	N	N	N	4495	-50	5	-1.10	13702828790	2898559	25.74	4550	4990	4450	5900	3185	4545	4727.84	0.30	6319	5581	5062	4631	4112	3681	5322	4372	71	1355	500	2900	5	1	14298752	643	-22.14	1.31	12	20.27	-203.00	3421.00	7430	20240412	-39.50	2525	20241209	78.02	5150	-12.72	20250108	2875	56.35	20250102	7430	-39.50	20240412	2525	78.02	20241209	3.99	N	171010	500	71 억	42785	N	N	N	N
94	20250109	120823	57	100.00	KOSDAQ	화학	N	N	N	N	N	4495	-50	5	-1.10	13427478060	2837341	25.20	4550	4990	4450	5900	3185	4545	4732.81	0.30	3187	5581	5062	4631	4112	3681	5322	4372	71	1355	500	2900	5	1	14298752	643	-22.14	1.31	12	19.84	-203.00	3421.00	7430	20240412	-39.50	2525	20241209	78.02	5150	-12.72	20250108	2875	56.35	20250102	7430	-39.50	20240412	2525	78.02	20241209	3.99	N	171010	500	71 억	42785	N	N	N	N
95	20250109	110828	57	100.00	KOSDAQ	화학	N	N	N	N	N	4590	45	2	0.99	12696016330	2677190	23.78	4550	4990	4450	5900	3185	4545	4742.73	0.30	2681	5581	5062	4631	4112	3681	5322	4372	71	1355	500	2900	5	1	14298752	656	-22.61	1.34	12	18.72	-203.00	3421.00	7430	20240412	-38.22	2525	20241209	81.78	5150	-10.87	20250108	2875	59.65	20250102	7430	-38.22	20240412	2525	81.78	20241209	3.99	N	171010	500	71 억	42785	N	N	N	N
96	20250109	100825	57	100.00	KOSDAQ	화학	N	N	N	N	N	4660	115	2	2.53	10397266600	2178089	19.35	4550	4990	4505	5900	3185	4545	4774.20	0.30	-6236	5581	5062	4631	4112	3681	5322	4372	71	1355	500	2900	5	1	14298752	666	-22.96	1.36	12	15.23	-203.00	3421.00	7430	20240412	-37.28	2525	20241209	84.55	5150	-9.51	20250108	2875	62.09	20250102	7430	-37.28	20240412	2525	84.55	20241209	3.99	N	171010	500	71 억	42785	N	N	N	N
97	20250109	090828	57	100.00	KOSDAQ	화학	N	N	N	N	N	4840	295	2	6.49	5045565695	1049371	9.32	4550	4990	4505	5900	3185	4545	4809.69	0.30	3175	5581	5062	4631	4112	3681	5322	4372	71	1355	500	2900	5	1	14298752	692	-23.84	1.41	12	7.34	-203.00	3421.00	7430	20240412	-34.86	2525	20241209	91.68	5150	-6.02	20250108	2875	68.35	20250102	7430	-34.86	20240412	2525	91.68	20241209	3.99	N	171010	500	71 억	42785	N	N	N	N
98	20250108	160818	57	100.00	KOSDAQ	화학	N	N	N	N	N	4545	490	2	12.08	53233048330	11207305	1271.96	4250	5150	4200	5270	2840	4055	4749.93	1.01	-102053	4621	4337	3771	3487	2921	4480	3630	71	1215	500	2590	5	1	14298752	650	-22.39	1.33	12	78.38	-203.00	3421.00	7430	20240412	-38.83	2525	20241209	80.00	5150	-11.75	20250108	2875	58.09	20250102	7430	-38.83	20240412	2525	80.00	20241209	3.95	N	171010	500	71 억	145031	N	N	N	N
99	20250108	150820	57	100.00	KOSDAQ	화학	N	N	N	N	N	4530	475	2	11.71	52594387045	11066218	1255.95	4250	5150	4200	5270	2840	4055	4752.70	1.01	-100514	4621	4337	3771	3487	2921	4480	3630	71	1215	500	2590	5	1	14298752	648	-22.32	1.32	12	77.39	-203.00	3421.00	7430	20240412	-39.03	2525	20241209	79.41	5150	-12.04	20250108	2875	57.57	20250102	7430	-39.03	20240412	2525	79.41	20241209	3.95	N	171010	500	71 억	145031	N	N	N	N
100	20250108	140823	57	100.00	KOSDAQ	화학	N	N	N	N	N	4595	540	2	13.32	51295135605	10780195	1223.49	4250	5150	4200	5270	2840	4055	4758.28	1.01	-100407	4621	4337	3771	3487	2921	4480	3630	71	1215	500	2590	5	1	14298752	657	-22.64	1.34	12	75.39	-203.00	3421.00	7430	20240412	-38.16	2525	20241209	81.98	5150	-10.78	20250108	2875	59.83	20250102	7430	-38.16	20240412	2525	81.98	20241209	3.95	N	171010	500	71 억	145031	N	N	N	N
101	20250108	130822	57	100.00	KOSDAQ	화학	N	N	N	N	N	4505	450	2	11.10	48209495360	10099973	1146.28	4250	5150	4200	5270	2840	4055	4773.23	1.01	-101311	4621	4337	3771	3487	2921	4480	3630	71	1215	500	2590	5	1	14298752	644	-22.19	1.32	12	70.64	-203.00	3421.00	7430	20240412	-39.37	2525	20241209	78.42	5150	-12.52	20250108	2875	56.70	20250102	7430	-39.37	20240412	2525	78.42	20241209	3.95	N	171010	500	71 억	145031	N	N	N	N
102	20250108	120818	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	725	2	17.88	43855481090	9173656	1041.15	4250	5150	4200	5270	2840	4055	4780.59	1.01	-102877	4621	4337	3771	3487	2921	4480	3630	71	1215	500	2590	5	1	14298752	683	-23.55	1.40	12	64.16	-203.00	3421.00	7430	20240412	-35.67	2525	20241209	89.31	5150	-7.18	20250108	2875	66.26	20250102	7430	-35.67	20240412	2525	89.31	20241209	3.95	N	171010	500	71 억	145031	N	N	N	N
103	20250108	110819	57	100.00	KOSDAQ	화학	N	N	N	N	N	4655	600	2	14.80	38969122510	8141059	923.96	4250	5150	4200	5270	2840	4055	4786.74	1.01	-101792	4621	4337	3771	3487	2921	4480	3630	71	1215	500	2590	5	1	14298752	666	-22.93	1.36	12	56.94	-203.00	3421.00	7430	20240412	-37.35	2525	20241209	84.36	5150	-9.61	20250108	2875	61.91	20250102	7430	-37.35	20240412	2525	84.36	20241209	3.95	N	171010	500	71 억	145031	N	N	N	N
104	20250108	100820	57	100.00	KOSDAQ	화학	N	N	N	N	N	4680	625	2	15.41	35369133165	7359898	835.30	4250	5150	4200	5270	2840	4055	4805.66	1.01	-93188	4621	4337	3771	3487	2921	4480	3630	71	1215	500	2590	5	1	14298752	669	-23.05	1.37	12	51.47	-203.00	3421.00	7430	20240412	-37.01	2525	20241209	85.35	5150	-9.13	20250108	2875	62.78	20250102	7430	-37.01	20240412	2525	85.35	20241209	3.95	N	171010	500	71 억	145031	N	N	N	N
105	20250108	090821	57	100.00	KOSDAQ	화학	N	N	N	N	N	4700	645	2	15.91	11067429920	2374822	269.53	4250	4900	4200	5270	2840	4055	4660.32	1.01	-35154	4621	4337	3771	3487	2921	4480	3630	71	1215	500	2590	5	1	14298752	672	-23.15	1.37	12	16.61	-203.00	3421.00	7430	20240412	-36.74	2525	20241209	86.14	4900	-4.08	20250108	2875	63.48	20250102	7430	-36.74	20240412	2525	86.14	20241209	3.95	N	171010	500	71 억	145031	N	N	N	N
106	20250107	160813	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	935	1	29.97	3331608700	880970	889.06	3270	4055	3205	4055	2185	3120	3781.75	1.10	-13137	3220	3170	3110	3060	3000	3195	3085	71	935	500	1990	5	1	14298752	580	-19.98	1.19	12	6.16	-203.00	3421.00	7430	20240412	-45.42	2525	20241209	60.59	4055	0.00	20250107	2875	41.04	20250102	7430	-45.42	20240412	2525	60.59	20241209	3.98	N	171010	500	71 억	157184	N	N	N	N
107	20250107	150814	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	935	1	29.97	3324763860	879282	887.36	3270	4055	3205	4055	2185	3120	3781.23	1.10	-13137	3220	3170	3110	3060	3000	3195	3085	71	935	500	1990	5	1	14298752	580	-19.98	1.19	12	6.15	-203.00	3421.00	7430	20240412	-45.42	2525	20241209	60.59	4055	0.00	20250107	2875	41.04	20250102	7430	-45.42	20240412	2525	60.59	20241209	3.98	N	171010	500	71 억	157184	N	N	N	N
108	20250107	140812	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	935	1	29.97	3319889750	878080	886.14	3270	4055	3205	4055	2185	3120	3780.85	1.10	-13137	3220	3170	3110	3060	3000	3195	3085	71	935	500	1990	5	1	14298752	580	-19.98	1.19	12	6.14	-203.00	3421.00	7430	20240412	-45.42	2525	20241209	60.59	4055	0.00	20250107	2875	41.04	20250102	7430	-45.42	20240412	2525	60.59	20241209	3.98	N	171010	500	71 억	157184	N	N	N	N
109	20250107	130813	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	935	1	29.97	3264729585	864477	872.42	3270	4055	3205	4055	2185	3120	3776.54	1.10	-13137	3220	3170	3110	3060	3000	3195	3085	71	935	500	1990	5	1	14298752	580	-19.98	1.19	12	6.05	-203.00	3421.00	7430	20240412	-45.42	2525	20241209	60.59	4055	0.00	20250107	2875	41.04	20250102	7430	-45.42	20240412	2525	60.59	20241209	3.98	N	171010	500	71 억	157184	N	N	N	N
110	20250107	120814	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	935	1	29.97	3260954380	863546	871.48	3270	4055	3205	4055	2185	3120	3776.24	1.10	-13137	3220	3170	3110	3060	3000	3195	3085	71	935	500	1990	5	1	14298752	580	-19.98	1.19	12	6.04	-203.00	3421.00	7430	20240412	-45.42	2525	20241209	60.59	4055	0.00	20250107	2875	41.04	20250102	7430	-45.42	20240412	2525	60.59	20241209	3.98	N	171010	500	71 억	157184	N	N	N	N
111	20250107	110810	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	935	1	29.97	3245018230	859616	867.51	3270	4055	3205	4055	2185	3120	3774.96	1.10	-13137	3220	3170	3110	3060	3000	3195	3085	71	935	500	1990	5	1	14298752	580	-19.98	1.19	12	6.01	-203.00	3421.00	7430	20240412	-45.42	2525	20241209	60.59	4055	0.00	20250107	2875	41.04	20250102	7430	-45.42	20240412	2525	60.59	20241209	3.98	N	171010	500	71 억	157184	N	N	N	N
112	20250107	100816	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	935	1	29.97	3186419425	845165	852.93	3270	4055	3205	4055	2185	3120	3770.17	1.10	-13137	3220	3170	3110	3060	3000	3195	3085	71	935	500	1990	5	1	14298752	580	-19.98	1.19	12	5.91	-203.00	3421.00	7430	20240412	-45.42	2525	20241209	60.59	4055	0.00	20250107	2875	41.04	20250102	7430	-45.42	20240412	2525	60.59	20241209	3.98	N	171010	500	71 억	157184	N	N	N	N
113	20250107	090817	57	100.00	KOSDAQ	화학	N	N	N	N	N	3375	255	2	8.17	236055750	71873	72.53	3270	3380	3205	4055	2185	3120	3284.35	1.10	-4111	3220	3170	3110	3060	3000	3195	3085	71	935	500	1990	5	1	14298752	483	-16.63	0.99	12	0.50	-203.00	3421.00	7430	20240412	-54.58	2525	20241209	33.66	3380	-0.15	20250107	2875	17.39	20250102	7430	-54.58	20240412	2525	33.66	20241209	3.98	N	171010	500	71 억	157184	N	N	N	N
114	20250106	160805	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	75	2	2.46	193388295	62051	186.92	3100	3160	3050	3955	2135	3045	3116.59	1.07	3025	3128	3086	3003	2961	2878	3107	2982	71	910	500	1940	5	1	14298752	446	-15.37	0.91	12	0.43	-203.00	3421.00	7430	20240412	-58.01	2525	20241209	23.56	3160	-1.27	20250106	2875	8.52	20250102	7430	-58.01	20240412	2525	23.56	20241209	3.98	N	171010	500	71 억	153477	N	N	N	N
115	20250106	150803	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	75	2	2.46	183706345	58941	177.55	3100	3160	3050	3955	2135	3045	3116.78	1.07	2970	3128	3086	3003	2961	2878	3107	2982	71	910	500	1940	5	1	14298752	446	-15.37	0.91	12	0.41	-203.00	3421.00	7430	20240412	-58.01	2525	20241209	23.56	3160	-1.27	20250106	2875	8.52	20250102	7430	-58.01	20240412	2525	23.56	20241209	3.98	N	171010	500	71 억	153477	N	N	N	N
116	20250106	140805	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	95	2	3.12	178555025	57296	172.60	3100	3160	3050	3955	2135	3045	3116.36	1.07	2524	3128	3086	3003	2961	2878	3107	2982	71	910	500	1940	5	1	14298752	449	-15.47	0.92	12	0.40	-203.00	3421.00	7430	20240412	-57.74	2525	20241209	24.36	3160	-0.63	20250106	2875	9.22	20250102	7430	-57.74	20240412	2525	24.36	20241209	3.98	N	171010	500	71 억	153477	N	N	N	N
117	20250106	130800	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	85	2	2.79	114663600	36968	111.36	3100	3135	3050	3955	2135	3045	3101.70	1.07	2321	3128	3086	3003	2961	2878	3107	2982	71	910	500	1940	5	1	14298752	448	-15.42	0.91	12	0.26	-203.00	3421.00	7430	20240412	-57.87	2525	20241209	23.96	3135	-0.16	20250106	2875	8.87	20250102	7430	-57.87	20240412	2525	23.96	20241209	3.98	N	171010	500	71 억	153477	N	N	N	N
118	20250106	120801	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	35	2	1.15	90683450	29280	88.20	3100	3135	3050	3955	2135	3045	3097.11	1.07	2834	3128	3086	3003	2961	2878	3107	2982	71	910	500	1940	5	1	14298752	440	-15.17	0.90	12	0.20	-203.00	3421.00	7430	20240412	-58.55	2525	20241209	21.98	3135	-1.75	20250106	2875	7.13	20250102	7430	-58.55	20240412	2525	21.98	20241209	3.98	N	171010	500	71 억	153477	N	N	N	N
119	20250106	110800	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	65	2	2.13	81852890	26425	79.60	3100	3135	3050	3955	2135	3045	3097.55	1.07	1689	3128	3086	3003	2961	2878	3107	2982	71	910	500	1940	5	1	14298752	445	-15.32	0.91	12	0.18	-203.00	3421.00	7430	20240412	-58.14	2525	20241209	23.17	3135	-0.80	20250106	2875	8.17	20250102	7430	-58.14	20240412	2525	23.17	20241209	3.98	N	171010	500	71 억	153477	N	N	N	N
120	20250106	100758	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	65	2	2.13	56948890	18444	55.56	3100	3110	3050	3955	2135	3045	3087.66	1.07	2073	3128	3086	3003	2961	2878	3107	2982	71	910	500	1940	5	1	14298752	445	-15.32	0.91	12	0.13	-203.00	3421.00	7430	20240412	-58.14	2525	20241209	23.17	3110	0.00	20250106	2875	8.17	20250102	7430	-58.14	20240412	2525	23.17	20241209	3.98	N	171010	500	71 억	153477	N	N	N	N
121	20250106	090758	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	55	2	1.81	15734480	5082	15.31	3100	3100	3050	3955	2135	3045	3096.12	1.07	-191	3128	3086	3003	2961	2878	3107	2982	71	910	500	1940	5	1	14298752	443	-15.27	0.91	12	0.04	-203.00	3421.00	7430	20240412	-58.28	2525	20241209	22.77	3100	0.00	20250106	2875	7.83	20250102	7430	-58.28	20240412	2525	22.77	20241209	3.98	N	171010	500	71 억	153477	N	N	N	N
122	20250103	160754	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	80	2	2.70	94555995	31313	250.64	2965	3045	2920	3850	2080	2965	3019.69	1.05	3076	3065	3015	2945	2895	2825	3040	2920	71	885	500	1890	5	1	14298752	435	-15.00	0.89	12	0.22	-203.00	3421.00	7430	20240412	-59.02	2525	20241209	20.59	3045	0.00	20250103	2875	5.91	20250102	7430	-59.02	20240412	2525	20.59	20241209	3.99	N	171010	500	71 억	149464	N	N	N	N
123	20250103	150756	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	75	2	2.53	91409580	30277	242.35	2965	3045	2920	3850	2080	2965	3019.11	1.05	2955	3065	3015	2945	2895	2825	3040	2920	71	885	500	1890	5	1	14298752	435	-14.98	0.89	12	0.21	-203.00	3421.00	7430	20240412	-59.08	2525	20241209	20.40	3045	-0.16	20250103	2875	5.74	20250102	7430	-59.08	20240412	2525	20.40	20241209	3.99	N	171010	500	71 억	149464	N	N	N	N
124	20250103	140757	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	60	2	2.02	86086395	28520	228.29	2965	3045	2920	3850	2080	2965	3018.46	1.05	2965	3065	3015	2945	2895	2825	3040	2920	71	885	500	1890	5	1	14298752	433	-14.90	0.88	12	0.20	-203.00	3421.00	7430	20240412	-59.29	2525	20241209	19.80	3045	-0.66	20250103	2875	5.22	20250102	7430	-59.29	20240412	2525	19.80	20241209	3.99	N	171010	500	71 억	149464	N	N	N	N
125	20250103	130756	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	80	2	2.70	72630725	24074	192.70	2965	3045	2920	3850	2080	2965	3016.98	1.05	2686	3065	3015	2945	2895	2825	3040	2920	71	885	500	1890	5	1	14298752	435	-15.00	0.89	12	0.17	-203.00	3421.00	7430	20240412	-59.02	2525	20241209	20.59	3045	0.00	20250103	2875	5.91	20250102	7430	-59.02	20240412	2525	20.59	20241209	3.99	N	171010	500	71 억	149464	N	N	N	N
126	20250103	120755	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	65	2	2.19	53530370	17783	142.34	2965	3040	2920	3850	2080	2965	3010.20	1.05	2783	3065	3015	2945	2895	2825	3040	2920	71	885	500	1890	5	1	14298752	433	-14.93	0.89	12	0.12	-203.00	3421.00	7430	20240412	-59.22	2525	20241209	20.00	3040	-0.33	20250103	2875	5.39	20250102	7430	-59.22	20240412	2525	20.00	20241209	3.99	N	171010	500	71 억	149464	N	N	N	N
127	20250103	110756	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	65	2	2.19	40818960	13561	108.55	2965	3040	2920	3850	2080	2965	3010.03	1.05	2242	3065	3015	2945	2895	2825	3040	2920	71	885	500	1890	5	1	14298752	433	-14.93	0.89	12	0.09	-203.00	3421.00	7430	20240412	-59.22	2525	20241209	20.00	3040	-0.33	20250103	2875	5.39	20250102	7430	-59.22	20240412	2525	20.00	20241209	3.99	N	171010	500	71 억	149464	N	N	N	N
128	20250103	100753	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	35	2	1.18	10412790	3515	28.14	2965	3010	2920	3850	2080	2965	2962.39	1.05	1669	3065	3015	2945	2895	2825	3040	2920	71	885	500	1890	5	1	14298752	429	-14.78	0.88	12	0.02	-203.00	3421.00	7430	20240412	-59.62	2525	20241209	18.81	3010	-0.33	20250103	2875	4.35	20250102	7430	-59.62	20240412	2525	18.81	20241209	3.99	N	171010	500	71 억	149464	N	N	N	N
129	20250103	090757	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	-30	5	-1.01	3416245	1165	9.33	2965	2965	2920	3850	2080	2965	2932.40	1.05	996	3065	3015	2945	2895	2825	3040	2920	71	885	500	1890	5	1	14298752	420	-14.46	0.86	12	0.01	-203.00	3421.00	7430	20240412	-60.50	2525	20241209	16.24	2995	-2.00	20250102	2875	2.09	20250102	7430	-60.50	20240412	2525	16.24	20241209	3.99	N	171010	500	71 억	149464	N	N	N	N
130	20250102	160748	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	25	2	0.85	36437575	12489	77.89	2875	2995	2875	3820	2060	2940	2917.13	1.07	-3310	3033	2986	2913	2866	2793	3010	2890	71	880	500	1880	5	1	14298752	424	-14.61	0.87	12	0.09	-203.00	3421.00	7430	20240412	-60.09	2525	20241209	17.43	2995	-1.00	20250102	2875	3.13	20250102	7430	-60.09	20240412	2525	17.43	20241209	4.00	N	171010	500	71 억	152698	N	N	N	N
131	20250102	150750	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	20	2	0.68	34096910	11699	72.96	2875	2995	2875	3820	2060	2940	2914.51	1.07	-3290	3033	2986	2913	2866	2793	3010	2890	71	880	500	1880	5	1	14298752	423	-14.58	0.87	12	0.08	-203.00	3421.00	7430	20240412	-60.16	2525	20241209	17.23	2995	-1.17	20250102	2875	2.96	20250102	7430	-60.16	20240412	2525	17.23	20241209	4.00	N	171010	500	71 억	152698	N	N	N	N
132	20250102	140747	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	15	2	0.51	32782815	11254	70.18	2875	2995	2875	3820	2060	2940	2912.99	1.07	-3404	3033	2986	2913	2866	2793	3010	2890	71	880	500	1880	5	1	14298752	423	-14.56	0.86	12	0.08	-203.00	3421.00	7430	20240412	-60.23	2525	20241209	17.03	2995	-1.34	20250102	2875	2.78	20250102	7430	-60.23	20240412	2525	17.03	20241209	4.00	N	171010	500	71 억	152698	N	N	N	N
133	20250102	130748	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	15	2	0.51	29387085	10101	62.99	2875	2995	2875	3820	2060	2940	2909.32	1.07	-3342	3033	2986	2913	2866	2793	3010	2890	71	880	500	1880	5	1	14298752	423	-14.56	0.86	12	0.07	-203.00	3421.00	7430	20240412	-60.23	2525	20241209	17.03	2995	-1.34	20250102	2875	2.78	20250102	7430	-60.23	20240412	2525	17.03	20241209	4.00	N	171010	500	71 억	152698	N	N	N	N
134	20250102	120746	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	5	2	0.17	21488970	7416	46.25	2875	2995	2875	3820	2060	2940	2897.65	1.07	-2769	3033	2986	2913	2866	2793	3010	2890	71	880	500	1880	5	1	14298752	421	-14.51	0.86	12	0.05	-203.00	3421.00	7430	20240412	-60.36	2525	20241209	16.63	2995	-1.67	20250102	2875	2.43	20250102	7430	-60.36	20240412	2525	16.63	20241209	4.00	N	171010	500	71 억	152698	N	N	N	N
135	20250102	110738	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	5	2	0.17	18320860	6334	39.50	2875	2995	2875	3820	2060	2940	2892.46	1.07	-3034	3033	2986	2913	2866	2793	3010	2890	71	880	500	1880	5	1	14298752	421	-14.51	0.86	12	0.04	-203.00	3421.00	7430	20240412	-60.36	2525	20241209	16.63	2995	-1.67	20250102	2875	2.43	20250102	7430	-60.36	20240412	2525	16.63	20241209	4.00	N	171010	500	71 억	152698	N	N	N	N
136	20250102	100745	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-10	5	-0.34	12049230	4188	26.12	2875	2930	2875	3820	2060	2940	2877.08	1.07	-1560	3033	2986	2913	2866	2793	3010	2890	71	880	500	1880	5	1	14298752	419	-14.43	0.86	12	0.03	-203.00	3421.00	7430	20240412	-60.57	2525	20241209	16.04	2930	0.00	20250102	2875	1.91	20250102	7430	-60.57	20240412	2525	16.04	20241209	4.00	N	171010	500	71 억	152698	N	N	N	N
137	20250102	090738	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	0	3	0.00	0	0	0.00	0	0	0	3820	2060	2940	0.00	1.07	0	3033	2986	2913	2866	2793	3010	2890	71	880	500	1880	5	1	14298752	420	-14.48	0.86	12	0.00	-203.00	3421.00	7430	20240412	-60.43	2525	20241209	16.44	0	0.00	0	0	0.00	0	7430	-60.43	20240412	2525	16.44	20241209	4.00	N	171010	500	71 억	152698	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History