KissMeData/220260/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161018	57	100.00	KOSDAQ	화학	N	N	N	N	N	4430	-25	5	-0.56	645539310	144235	76.11	4475	4625	4360	5790	3120	4455	4475.62	-22428	4608	4531	4483	4406	4358	4507	4382	27	1335	100	2850	5	1	26558307	1177	41.79	1.91	12	0.54	106.00	2323.00	9040	20240220	-51.00	2920	20241210	51.71	5540	-20.04	20250113	4360	1.61	20250124	9040	-51.00	20240220	2920	51.71	20241210	4.36	N	220260	100	26 억	N	N	N	N
3	20250124	151017	57	100.00	KOSDAQ	화학	N	N	N	N	N	4440	-15	5	-0.34	613885755	137097	72.35	4475	4625	4360	5790	3120	4455	4477.75	-20186	4608	4531	4483	4406	4358	4507	4382	27	1335	100	2850	5	1	26558307	1179	41.89	1.91	12	0.52	106.00	2323.00	9040	20240220	-50.88	2920	20241210	52.05	5540	-19.86	20250113	4360	1.83	20250124	9040	-50.88	20240220	2920	52.05	20241210	4.36	N	220260	100	26 억	N	N	N	N
4	20250124	141015	57	100.00	KOSDAQ	화학	N	N	N	N	N	4440	-15	5	-0.34	581446045	129805	68.50	4475	4625	4360	5790	3120	4455	4479.38	-24065	4608	4531	4483	4406	4358	4507	4382	27	1335	100	2850	5	1	26558307	1179	41.89	1.91	12	0.49	106.00	2323.00	9040	20240220	-50.88	2920	20241210	52.05	5540	-19.86	20250113	4360	1.83	20250124	9040	-50.88	20240220	2920	52.05	20241210	4.36	N	220260	100	26 억	N	N	N	N
5	20250124	131017	57	100.00	KOSDAQ	화학	N	N	N	N	N	4455	0	3	0.00	545776290	121808	64.28	4475	4625	4360	5790	3120	4455	4480.63	-26833	4608	4531	4483	4406	4358	4507	4382	27	1335	100	2850	5	1	26558307	1183	42.03	1.92	12	0.46	106.00	2323.00	9040	20240220	-50.72	2920	20241210	52.57	5540	-19.58	20250113	4360	2.18	20250124	9040	-50.72	20240220	2920	52.57	20241210	4.36	N	220260	100	26 억	N	N	N	N
6	20250124	121013	57	100.00	KOSDAQ	화학	N	N	N	N	N	4470	15	2	0.34	516700060	115289	60.84	4475	4625	4360	5790	3120	4455	4481.78	-28688	4608	4531	4483	4406	4358	4507	4382	27	1335	100	2850	5	1	26558307	1187	42.17	1.92	12	0.43	106.00	2323.00	9040	20240220	-50.55	2920	20241210	53.08	5540	-19.31	20250113	4360	2.52	20250124	9040	-50.55	20240220	2920	53.08	20241210	4.36	N	220260	100	26 억	N	N	N	N
7	20250124	111016	57	100.00	KOSDAQ	화학	N	N	N	N	N	4495	40	2	0.90	493214105	110044	58.07	4475	4625	4360	5790	3120	4455	4481.97	-28030	4608	4531	4483	4406	4358	4507	4382	27	1335	100	2850	5	1	26558307	1194	42.41	1.93	12	0.41	106.00	2323.00	9040	20240220	-50.28	2920	20241210	53.94	5540	-18.86	20250113	4360	3.10	20250124	9040	-50.28	20240220	2920	53.94	20241210	4.36	N	220260	100	26 억	N	N	N	N
8	20250124	101011	57	100.00	KOSDAQ	화학	N	N	N	N	N	4480	25	2	0.56	260870590	58957	31.11	4475	4500	4360	5790	3120	4455	4424.76	-12516	4608	4531	4483	4406	4358	4507	4382	27	1335	100	2850	5	1	26558307	1190	42.26	1.93	12	0.22	106.00	2323.00	9040	20240220	-50.44	2920	20241210	53.42	5540	-19.13	20250113	4360	2.75	20250124	9040	-50.44	20240220	2920	53.42	20241210	4.36	N	220260	100	26 억	N	N	N	N
9	20250124	091018	57	100.00	KOSDAQ	화학	N	N	N	N	N	4380	-75	5	-1.68	116743055	26424	13.94	4475	4475	4375	5790	3120	4455	4418.07	-21057	4608	4531	4483	4406	4358	4507	4382	27	1335	100	2850	5	1	26558307	1163	41.32	1.89	12	0.10	106.00	2323.00	9040	20240220	-51.55	2920	20241210	50.00	5540	-20.94	20250113	4375	0.11	20250124	9040	-51.55	20240220	2920	50.00	20241210	4.36	N	220260	100	26 억	N	N	N	N
10	20250123	161012	57	100.00	KOSDAQ	화학	N	N	N	N	N	4455	-145	5	-3.15	845604725	188616	87.25	4560	4560	4435	5980	3220	4600	4483.21	50622	4806	4702	4651	4547	4496	4677	4522	27	1380	100	2940	5	1	26558307	1183	42.03	1.92	12	0.71	106.00	2323.00	9040	20240220	-50.72	2920	20241210	52.57	5540	-19.58	20250113	4435	0.45	20250123	9040	-50.72	20240220	2920	52.57	20241210	4.30	N	220260	100	26 억	N	N	N	N
11	20250123	151010	57	100.00	KOSDAQ	화학	N	N	N	N	N	4440	-160	5	-3.48	756726430	168646	78.01	4560	4560	4440	5980	3220	4600	4487.07	36075	4806	4702	4651	4547	4496	4677	4522	27	1380	100	2940	5	1	26558307	1179	41.89	1.91	12	0.64	106.00	2323.00	9040	20240220	-50.88	2920	20241210	52.05	5540	-19.86	20250113	4440	0.00	20250123	9040	-50.88	20240220	2920	52.05	20241210	4.30	N	220260	100	26 억	N	N	N	N
12	20250123	141012	57	100.00	KOSDAQ	화학	N	N	N	N	N	4510	-90	5	-1.96	596473120	132721	61.39	4560	4560	4460	5980	3220	4600	4494.19	28410	4806	4702	4651	4547	4496	4677	4522	27	1380	100	2940	5	1	26558307	1198	42.55	1.94	12	0.50	106.00	2323.00	9040	20240220	-50.11	2920	20241210	54.45	5540	-18.59	20250113	4460	1.12	20250123	9040	-50.11	20240220	2920	54.45	20241210	4.30	N	220260	100	26 억	N	N	N	N
13	20250123	131009	57	100.00	KOSDAQ	화학	N	N	N	N	N	4495	-105	5	-2.28	507510015	112911	52.23	4560	4560	4460	5980	3220	4600	4494.78	25166	4806	4702	4651	4547	4496	4677	4522	27	1380	100	2940	5	1	26558307	1194	42.41	1.93	12	0.43	106.00	2323.00	9040	20240220	-50.28	2920	20241210	53.94	5540	-18.86	20250113	4460	0.78	20250123	9040	-50.28	20240220	2920	53.94	20241210	4.30	N	220260	100	26 억	N	N	N	N
14	20250123	121010	57	100.00	KOSDAQ	화학	N	N	N	N	N	4490	-110	5	-2.39	489898670	108987	50.41	4560	4560	4460	5980	3220	4600	4495.02	23615	4806	4702	4651	4547	4496	4677	4522	27	1380	100	2940	5	1	26558307	1192	42.36	1.93	12	0.41	106.00	2323.00	9040	20240220	-50.33	2920	20241210	53.77	5540	-18.95	20250113	4460	0.67	20250123	9040	-50.33	20240220	2920	53.77	20241210	4.30	N	220260	100	26 억	N	N	N	N
15	20250123	111002	57	100.00	KOSDAQ	화학	N	N	N	N	N	4510	-90	5	-1.96	394881515	87822	40.62	4560	4560	4460	5980	3220	4600	4496.38	17541	4806	4702	4651	4547	4496	4677	4522	27	1380	100	2940	5	1	26558307	1198	42.55	1.94	12	0.33	106.00	2323.00	9040	20240220	-50.11	2920	20241210	54.45	5540	-18.59	20250113	4460	1.12	20250123	9040	-50.11	20240220	2920	54.45	20241210	4.30	N	220260	100	26 억	N	N	N	N
16	20250123	101009	57	100.00	KOSDAQ	화학	N	N	N	N	N	4545	-55	5	-1.20	349605300	77778	35.98	4560	4560	4460	5980	3220	4600	4494.91	15896	4806	4702	4651	4547	4496	4677	4522	27	1380	100	2940	5	1	26558307	1207	42.88	1.96	12	0.29	106.00	2323.00	9040	20240220	-49.72	2920	20241210	55.65	5540	-17.96	20250113	4460	1.91	20250123	9040	-49.72	20240220	2920	55.65	20241210	4.30	N	220260	100	26 억	N	N	N	N
17	20250123	091010	57	100.00	KOSDAQ	화학	N	N	N	N	N	4495	-105	5	-2.28	53865545	11911	5.51	4560	4560	4485	5980	3220	4600	4522.34	1535	4806	4702	4651	4547	4496	4677	4522	27	1380	100	2940	5	1	26558307	1194	42.41	1.93	12	0.04	106.00	2323.00	9040	20240220	-50.28	2920	20241210	53.94	5540	-18.86	20250113	4485	0.22	20250123	9040	-50.28	20240220	2920	53.94	20241210	4.30	N	220260	100	26 억	N	N	N	N
18	20250122	161002	57	100.00	KOSDAQ	화학	N	N	N	N	N	4600	-125	5	-2.65	1001533130	215621	60.04	4725	4755	4600	6140	3310	4725	4645.27	542	5175	4950	4835	4610	4495	4892	4552	27	1415	100	3020	5	1	26558307	1222	43.40	1.98	12	0.81	106.00	2323.00	9040	20240220	-49.12	2920	20241210	57.53	5540	-16.97	20250113	4590	0.22	20250109	9040	-49.12	20240220	2920	57.53	20241210	4.34	N	220260	100	26 억	N	N	N	N
19	20250122	151004	57	100.00	KOSDAQ	화학	N	N	N	N	N	4610	-115	5	-2.43	938228720	201869	56.21	4725	4755	4600	6140	3310	4725	4647.56	-347	5175	4950	4835	4610	4495	4892	4552	27	1415	100	3020	5	1	26558307	1224	43.49	1.98	12	0.76	106.00	2323.00	9040	20240220	-49.00	2920	20241210	57.88	5540	-16.79	20250113	4590	0.44	20250109	9040	-49.00	20240220	2920	57.88	20241210	4.34	N	220260	100	26 억	N	N	N	N
20	20250122	141002	57	100.00	KOSDAQ	화학	N	N	N	N	N	4620	-105	5	-2.22	741857515	159308	44.36	4725	4755	4610	6140	3310	4725	4656.58	6711	5175	4950	4835	4610	4495	4892	4552	27	1415	100	3020	5	1	26558307	1227	43.58	1.99	12	0.60	106.00	2323.00	9040	20240220	-48.89	2920	20241210	58.22	5540	-16.61	20250113	4590	0.65	20250109	9040	-48.89	20240220	2920	58.22	20241210	4.34	N	220260	100	26 억	N	N	N	N
21	20250122	131003	57	100.00	KOSDAQ	화학	N	N	N	N	N	4685	-40	5	-0.85	551372430	118302	32.94	4725	4755	4610	6140	3310	4725	4660.50	10046	5175	4950	4835	4610	4495	4892	4552	27	1415	100	3020	5	1	26558307	1244	44.20	2.02	12	0.45	106.00	2323.00	9040	20240220	-48.17	2920	20241210	60.45	5540	-15.43	20250113	4590	2.07	20250109	9040	-48.17	20240220	2920	60.45	20241210	4.34	N	220260	100	26 억	N	N	N	N
22	20250122	121001	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	-55	5	-1.16	515785785	110677	30.82	4725	4755	4610	6140	3310	4725	4660.05	8742	5175	4950	4835	4610	4495	4892	4552	27	1415	100	3020	5	1	26558307	1240	44.06	2.01	12	0.42	106.00	2323.00	9040	20240220	-48.34	2920	20241210	59.93	5540	-15.70	20250113	4590	1.74	20250109	9040	-48.34	20240220	2920	59.93	20241210	4.34	N	220260	100	26 억	N	N	N	N
23	20250122	111004	57	100.00	KOSDAQ	화학	N	N	N	N	N	4675	-50	5	-1.06	472224270	101324	28.21	4725	4755	4610	6140	3310	4725	4660.28	11922	5175	4950	4835	4610	4495	4892	4552	27	1415	100	3020	5	1	26558307	1242	44.10	2.01	12	0.38	106.00	2323.00	9040	20240220	-48.29	2920	20241210	60.10	5540	-15.61	20250113	4590	1.85	20250109	9040	-48.29	20240220	2920	60.10	20241210	4.34	N	220260	100	26 억	N	N	N	N
24	20250122	101003	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	-55	5	-1.16	347214460	74584	20.77	4725	4755	4610	6140	3310	4725	4654.98	17254	5175	4950	4835	4610	4495	4892	4552	27	1415	100	3020	5	1	26558307	1240	44.06	2.01	12	0.28	106.00	2323.00	9040	20240220	-48.34	2920	20241210	59.93	5540	-15.70	20250113	4590	1.74	20250109	9040	-48.34	20240220	2920	59.93	20241210	4.34	N	220260	100	26 억	N	N	N	N
25	20250122	091005	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	-55	5	-1.16	114699135	24464	6.81	4725	4755	4610	6140	3310	4725	4687.89	2768	5175	4950	4835	4610	4495	4892	4552	27	1415	100	3020	5	1	26558307	1240	44.06	2.01	12	0.09	106.00	2323.00	9040	20240220	-48.34	2920	20241210	59.93	5540	-15.70	20250113	4590	1.74	20250109	9040	-48.34	20240220	2920	59.93	20241210	4.34	N	220260	100	26 억	N	N	N	N
26	20250121	160956	57	100.00	KOSDAQ	화학	N	N	N	N	N	4725	-315	5	-6.25	1730619035	358095	92.90	5060	5060	4720	6550	3530	5040	4832.85	-43864	5350	5195	5085	4930	4820	5272	5007	27	1510	100	3220	5	1	26558307	1255	44.58	2.03	12	1.35	106.00	2323.00	9040	20240220	-47.73	2920	20241210	61.82	5540	-14.71	20250113	4590	2.94	20250109	9040	-47.73	20240220	2920	61.82	20241210	4.27	N	220260	100	26 억	N	N	N	N
27	20250121	150958	57	100.00	KOSDAQ	화학	N	N	N	N	N	4730	-310	5	-6.15	1676578015	346664	89.93	5060	5060	4720	6550	3530	5040	4836.32	-42395	5350	5195	5085	4930	4820	5272	5007	27	1510	100	3220	5	1	26558307	1256	44.62	2.04	12	1.31	106.00	2323.00	9040	20240220	-47.68	2920	20241210	61.99	5540	-14.62	20250113	4590	3.05	20250109	9040	-47.68	20240220	2920	61.99	20241210	4.27	N	220260	100	26 억	N	N	N	N
28	20250121	140959	57	100.00	KOSDAQ	화학	N	N	N	N	N	4735	-305	5	-6.05	1549122940	319751	82.95	5060	5060	4720	6550	3530	5040	4844.78	-32249	5350	5195	5085	4930	4820	5272	5007	27	1510	100	3220	5	1	26558307	1258	44.67	2.04	12	1.20	106.00	2323.00	9040	20240220	-47.62	2920	20241210	62.16	5540	-14.53	20250113	4590	3.16	20250109	9040	-47.62	20240220	2920	62.16	20241210	4.27	N	220260	100	26 억	N	N	N	N
29	20250121	130958	57	100.00	KOSDAQ	화학	N	N	N	N	N	4750	-290	5	-5.75	1403085675	288933	74.95	5060	5060	4750	6550	3530	5040	4856.09	-28665	5350	5195	5085	4930	4820	5272	5007	27	1510	100	3220	5	1	26558307	1262	44.81	2.04	12	1.09	106.00	2323.00	9040	20240220	-47.46	2920	20241210	62.67	5540	-14.26	20250113	4590	3.49	20250109	9040	-47.46	20240220	2920	62.67	20241210	4.27	N	220260	100	26 억	N	N	N	N
30	20250121	120940	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	-250	5	-4.96	1145007605	234855	60.93	5060	5060	4780	6550	3530	5040	4875.38	-18895	5350	5195	5085	4930	4820	5272	5007	27	1510	100	3220	5	1	26558307	1272	45.19	2.06	12	0.88	106.00	2323.00	9040	20240220	-47.01	2920	20241210	64.04	5540	-13.54	20250113	4590	4.36	20250109	9040	-47.01	20240220	2920	64.04	20241210	4.27	N	220260	100	26 억	N	N	N	N
31	20250121	110908	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	-235	5	-4.66	1033850585	211668	54.91	5060	5060	4790	6550	3530	5040	4884.30	-21413	5350	5195	5085	4930	4820	5272	5007	27	1510	100	3220	5	1	26558307	1276	45.33	2.07	12	0.80	106.00	2323.00	9040	20240220	-46.85	2920	20241210	64.55	5540	-13.27	20250113	4590	4.68	20250109	9040	-46.85	20240220	2920	64.55	20241210	4.27	N	220260	100	26 억	N	N	N	N
32	20250121	100902	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	-185	5	-3.67	839654155	171265	44.43	5060	5060	4790	6550	3530	5040	4902.66	-20379	5350	5195	5085	4930	4820	5272	5007	27	1510	100	3220	5	1	26558307	1289	45.80	2.09	12	0.64	106.00	2323.00	9040	20240220	-46.29	2920	20241210	66.27	5540	-12.36	20250113	4590	5.77	20250109	9040	-46.29	20240220	2920	66.27	20241210	4.27	N	220260	100	26 억	N	N	N	N
33	20250121	091000	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	-10	5	-0.20	71498555	14253	3.70	5060	5060	4975	6550	3530	5040	5016.38	-2603	5350	5195	5085	4930	4820	5272	5007	27	1510	100	3220	10	1	26558307	1336	47.45	2.17	12	0.05	106.00	2323.00	9040	20240220	-44.36	2920	20241210	72.26	5540	-9.21	20250113	4590	9.59	20250109	9040	-44.36	20240220	2920	72.26	20241210	4.27	N	220260	100	26 억	N	N	N	N
34	20250120	160945	57	100.00	KOSDAQ	화학	N	N	N	N	N	5040	30	2	0.60	1951186585	382446	152.94	5010	5240	4975	6510	3510	5010	5101.86	15148	5156	5082	5016	4942	4876	5050	4910	27	1500	100	3200	10	1	26558307	1339	47.55	2.17	12	1.44	106.00	2323.00	9040	20240220	-44.25	2920	20241210	72.60	5540	-9.03	20250113	4590	9.80	20250109	9040	-44.25	20240220	2920	72.60	20241210	4.40	N	220260	100	26 억	N	N	N	N
35	20250120	150957	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	20	2	0.40	1886429795	369588	147.80	5010	5240	4975	6510	3510	5010	5104.14	16841	5156	5082	5016	4942	4876	5050	4910	27	1500	100	3200	10	1	26558307	1336	47.45	2.17	12	1.39	106.00	2323.00	9040	20240220	-44.36	2920	20241210	72.26	5540	-9.21	20250113	4590	9.59	20250109	9040	-44.36	20240220	2920	72.26	20241210	4.40	N	220260	100	26 억	N	N	N	N
36	20250120	140955	57	100.00	KOSDAQ	화학	N	N	N	N	N	5040	30	2	0.60	1802319725	352844	141.10	5010	5240	4975	6510	3510	5010	5107.98	15874	5156	5082	5016	4942	4876	5050	4910	27	1500	100	3200	10	1	26558307	1339	47.55	2.17	12	1.33	106.00	2323.00	9040	20240220	-44.25	2920	20241210	72.60	5540	-9.03	20250113	4590	9.80	20250109	9040	-44.25	20240220	2920	72.60	20241210	4.40	N	220260	100	26 억	N	N	N	N
37	20250120	130955	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	40	2	0.80	1649456415	322577	129.00	5010	5240	4975	6510	3510	5010	5113.37	17067	5156	5082	5016	4942	4876	5050	4910	27	1500	100	3200	10	1	26558307	1341	47.64	2.17	12	1.21	106.00	2323.00	9040	20240220	-44.14	2920	20241210	72.95	5540	-8.84	20250113	4590	10.02	20250109	9040	-44.14	20240220	2920	72.95	20241210	4.40	N	220260	100	26 억	N	N	N	N
38	20250120	120956	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	20	2	0.40	1541402605	301105	120.41	5010	5240	4975	6510	3510	5010	5119.15	13855	5156	5082	5016	4942	4876	5050	4910	27	1500	100	3200	10	1	26558307	1336	47.45	2.17	12	1.13	106.00	2323.00	9040	20240220	-44.36	2920	20241210	72.26	5540	-9.21	20250113	4590	9.59	20250109	9040	-44.36	20240220	2920	72.26	20241210	4.40	N	220260	100	26 억	N	N	N	N
39	20250120	110957	57	100.00	KOSDAQ	화학	N	N	N	N	N	5040	30	2	0.60	1456818335	284322	113.70	5010	5240	4975	6510	3510	5010	5123.83	12927	5156	5082	5016	4942	4876	5050	4910	27	1500	100	3200	10	1	26558307	1339	47.55	2.17	12	1.07	106.00	2323.00	9040	20240220	-44.25	2920	20241210	72.60	5540	-9.03	20250113	4590	9.80	20250109	9040	-44.25	20240220	2920	72.60	20241210	4.40	N	220260	100	26 억	N	N	N	N
40	20250120	100956	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	100	2	2.00	1149127785	223555	89.40	5010	5240	4975	6510	3510	5010	5140.25	-701	5156	5082	5016	4942	4876	5050	4910	27	1500	100	3200	10	1	26558307	1357	48.21	2.20	12	0.84	106.00	2323.00	9040	20240220	-43.47	2920	20241210	75.00	5540	-7.76	20250113	4590	11.33	20250109	9040	-43.47	20240220	2920	75.00	20241210	4.40	N	220260	100	26 억	N	N	N	N
41	20250120	090958	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	160	2	3.19	191646135	37509	15.00	5010	5180	4975	6510	3510	5010	5109.34	5919	5156	5082	5016	4942	4876	5050	4910	27	1500	100	3200	10	1	26558307	1373	48.77	2.23	12	0.14	106.00	2323.00	9040	20240220	-42.81	2920	20241210	77.05	5540	-6.68	20250113	4590	12.64	20250109	9040	-42.81	20240220	2920	77.05	20241210	4.40	N	220260	100	26 억	N	N	N	N
42	20250117	160952	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	-110	5	-2.15	1241530870	248638	44.46	5040	5090	4950	6650	3590	5120	4993.25	-37572	5286	5202	5096	5012	4906	5245	5055	27	1530	100	3270	10	1	26558307	1331	47.26	2.16	12	0.94	106.00	2323.00	9040	20240220	-44.58	2920	20241210	71.58	5540	-9.57	20250113	4590	9.15	20250109	9040	-44.58	20240220	2920	71.58	20241210	4.24	N	220260	100	26 억	N	N	N	N
43	20250117	150953	57	100.00	KOSDAQ	화학	N	N	N	N	N	4990	-130	5	-2.54	1171333085	234640	41.96	5040	5090	4950	6650	3590	5120	4991.98	-33259	5286	5202	5096	5012	4906	5245	5055	27	1530	100	3270	5	1	26558307	1325	47.08	2.15	12	0.88	106.00	2323.00	9040	20240220	-44.80	2920	20241210	70.89	5540	-9.93	20250113	4590	8.71	20250109	9040	-44.80	20240220	2920	70.89	20241210	4.24	N	220260	100	26 억	N	N	N	N
44	20250117	140957	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	-120	5	-2.34	1063359690	213041	38.09	5040	5090	4950	6650	3590	5120	4991.26	-34611	5286	5202	5096	5012	4906	5245	5055	27	1530	100	3270	10	1	26558307	1328	47.17	2.15	12	0.80	106.00	2323.00	9040	20240220	-44.69	2920	20241210	71.23	5540	-9.75	20250113	4590	8.93	20250109	9040	-44.69	20240220	2920	71.23	20241210	4.24	N	220260	100	26 억	N	N	N	N
45	20250117	130954	57	100.00	KOSDAQ	화학	N	N	N	N	N	4980	-140	5	-2.73	981354820	196604	35.16	5040	5090	4950	6650	3590	5120	4991.45	-31763	5286	5202	5096	5012	4906	5245	5055	27	1530	100	3270	5	1	26558307	1323	46.98	2.14	12	0.74	106.00	2323.00	9040	20240220	-44.91	2920	20241210	70.55	5540	-10.11	20250113	4590	8.50	20250109	9040	-44.91	20240220	2920	70.55	20241210	4.24	N	220260	100	26 억	N	N	N	N
46	20250117	120956	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	-155	5	-3.03	771089150	154242	27.58	5040	5090	4960	6650	3590	5120	4999.12	-20700	5286	5202	5096	5012	4906	5245	5055	27	1530	100	3270	5	1	26558307	1319	46.84	2.14	12	0.58	106.00	2323.00	9040	20240220	-45.08	2920	20241210	70.03	5540	-10.38	20250113	4590	8.17	20250109	9040	-45.08	20240220	2920	70.03	20241210	4.24	N	220260	100	26 억	N	N	N	N
47	20250117	110955	57	100.00	KOSDAQ	화학	N	N	N	N	N	4995	-125	5	-2.44	653668835	130650	23.36	5040	5090	4960	6650	3590	5120	5003.10	-10322	5286	5202	5096	5012	4906	5245	5055	27	1530	100	3270	5	1	26558307	1327	47.12	2.15	12	0.49	106.00	2323.00	9040	20240220	-44.75	2920	20241210	71.06	5540	-9.84	20250113	4590	8.82	20250109	9040	-44.75	20240220	2920	71.06	20241210	4.24	N	220260	100	26 억	N	N	N	N
48	20250117	100957	57	100.00	KOSDAQ	화학	N	N	N	N	N	4995	-125	5	-2.44	496670910	99100	17.72	5040	5090	4970	6650	3590	5120	5011.68	-18835	5286	5202	5096	5012	4906	5245	5055	27	1530	100	3270	5	1	26558307	1327	47.12	2.15	12	0.37	106.00	2323.00	9040	20240220	-44.75	2920	20241210	71.06	5540	-9.84	20250113	4590	8.82	20250109	9040	-44.75	20240220	2920	71.06	20241210	4.24	N	220260	100	26 억	N	N	N	N
49	20250117	090956	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	-110	5	-2.15	143730280	28616	5.12	5040	5090	4995	6650	3590	5120	5022.31	-7856	5286	5202	5096	5012	4906	5245	5055	27	1530	100	3270	10	1	26558307	1331	47.26	2.16	12	0.11	106.00	2323.00	9040	20240220	-44.58	2920	20241210	71.58	5540	-9.57	20250113	4590	9.15	20250109	9040	-44.58	20240220	2920	71.58	20241210	4.24	N	220260	100	26 억	N	N	N	N
50	20250116	160949	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	315	2	6.56	2795452395	549425	167.64	5030	5180	4990	6240	3365	4805	5087.95	47640	5141	4972	4881	4712	4621	4927	4667	27	1435	100	3070	10	1	26558307	1360	48.30	2.20	12	2.07	106.00	2323.00	9040	20240220	-43.36	2920	20241210	75.34	5540	-7.58	20250113	4590	11.55	20250109	9040	-43.36	20240220	2920	75.34	20241210	4.26	N	220260	100	26 억	N	N	N	N
51	20250116	150902	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	285	2	5.93	2629504325	516947	157.73	5030	5180	4990	6240	3365	4805	5086.66	46150	5141	4972	4881	4712	4621	4927	4667	27	1435	100	3070	10	1	26558307	1352	48.02	2.19	12	1.95	106.00	2323.00	9040	20240220	-43.69	2920	20241210	74.32	5540	-8.12	20250113	4590	10.89	20250109	9040	-43.69	20240220	2920	74.32	20241210	4.26	N	220260	100	26 억	N	N	N	N
52	20250116	140953	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	295	2	6.14	2387709475	469341	143.20	5030	5180	4990	6240	3365	4805	5087.43	29041	5141	4972	4881	4712	4621	4927	4667	27	1435	100	3070	10	1	26558307	1354	48.11	2.20	12	1.77	106.00	2323.00	9040	20240220	-43.58	2920	20241210	74.66	5540	-7.94	20250113	4590	11.11	20250109	9040	-43.58	20240220	2920	74.66	20241210	4.26	N	220260	100	26 억	N	N	N	N
53	20250116	130953	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	295	2	6.14	2235167565	439488	134.09	5030	5180	4990	6240	3365	4805	5085.91	25727	5141	4972	4881	4712	4621	4927	4667	27	1435	100	3070	10	1	26558307	1354	48.11	2.20	12	1.65	106.00	2323.00	9040	20240220	-43.58	2920	20241210	74.66	5540	-7.94	20250113	4590	11.11	20250109	9040	-43.58	20240220	2920	74.66	20241210	4.26	N	220260	100	26 억	N	N	N	N
54	20250116	120953	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	285	2	5.93	2099230955	412738	125.93	5030	5180	4990	6240	3365	4805	5086.18	25488	5141	4972	4881	4712	4621	4927	4667	27	1435	100	3070	10	1	26558307	1352	48.02	2.19	12	1.55	106.00	2323.00	9040	20240220	-43.69	2920	20241210	74.32	5540	-8.12	20250113	4590	10.89	20250109	9040	-43.69	20240220	2920	74.32	20241210	4.26	N	220260	100	26 억	N	N	N	N
55	20250116	110954	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	295	2	6.14	2004829655	394200	120.28	5030	5180	4990	6240	3365	4805	5085.89	22077	5141	4972	4881	4712	4621	4927	4667	27	1435	100	3070	10	1	26558307	1354	48.11	2.20	12	1.48	106.00	2323.00	9040	20240220	-43.58	2920	20241210	74.66	5540	-7.94	20250113	4590	11.11	20250109	9040	-43.58	20240220	2920	74.66	20241210	4.26	N	220260	100	26 억	N	N	N	N
56	20250116	100954	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	365	2	7.60	1599929195	315312	96.21	5030	5180	4990	6240	3365	4805	5074.20	27268	5141	4972	4881	4712	4621	4927	4667	27	1435	100	3070	10	1	26558307	1373	48.77	2.23	12	1.19	106.00	2323.00	9040	20240220	-42.81	2920	20241210	77.05	5540	-6.68	20250113	4590	12.64	20250109	9040	-42.81	20240220	2920	77.05	20241210	4.26	N	220260	100	26 억	N	N	N	N
57	20250116	090956	57	100.00	KOSDAQ	화학	N	N	N	N	N	5040	235	2	4.89	579956605	115228	35.16	5030	5070	4990	6240	3365	4805	5033.33	17346	5141	4972	4881	4712	4621	4927	4667	27	1435	100	3070	10	1	26558307	1339	47.55	2.17	12	0.43	106.00	2323.00	9040	20240220	-44.25	2920	20241210	72.60	5540	-9.03	20250113	4590	9.80	20250109	9040	-44.25	20240220	2920	72.60	20241210	4.26	N	220260	100	26 억	N	N	N	N
58	20250115	160951	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	-135	5	-2.73	1549655235	316472	72.51	5020	5050	4790	6420	3460	4940	4897.36	-54830	5230	5085	5005	4860	4780	5045	4820	27	1480	100	3160	5	1	26558307	1276	45.33	2.07	12	1.19	106.00	2323.00	9040	20240220	-46.85	2920	20241210	64.55	5540	-13.27	20250113	4590	4.68	20250109	9040	-46.85	20240220	2920	64.55	20241210	4.54	N	220260	100	26 억	N	N	N	N
59	20250115	150951	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	-140	5	-2.83	1408963065	287247	65.81	5020	5050	4790	6420	3460	4940	4905.06	-55305	5230	5085	5005	4860	4780	5045	4820	27	1480	100	3160	5	1	26558307	1275	45.28	2.07	12	1.08	106.00	2323.00	9040	20240220	-46.90	2920	20241210	64.38	5540	-13.36	20250113	4590	4.58	20250109	9040	-46.90	20240220	2920	64.38	20241210	4.54	N	220260	100	26 억	N	N	N	N
60	20250115	140945	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	-85	5	-1.72	1208867705	245636	56.28	5020	5050	4815	6420	3460	4940	4921.38	-55568	5230	5085	5005	4860	4780	5045	4820	27	1480	100	3160	5	1	26558307	1289	45.80	2.09	12	0.92	106.00	2323.00	9040	20240220	-46.29	2920	20241210	66.27	5540	-12.36	20250113	4590	5.77	20250109	9040	-46.29	20240220	2920	66.27	20241210	4.54	N	220260	100	26 억	N	N	N	N
61	20250115	130954	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	-80	5	-1.62	1118120840	226920	51.99	5020	5050	4815	6420	3460	4940	4927.38	-53847	5230	5085	5005	4860	4780	5045	4820	27	1480	100	3160	5	1	26558307	1291	45.85	2.09	12	0.85	106.00	2323.00	9040	20240220	-46.24	2920	20241210	66.44	5540	-12.27	20250113	4590	5.88	20250109	9040	-46.24	20240220	2920	66.44	20241210	4.54	N	220260	100	26 억	N	N	N	N
62	20250115	120937	57	100.00	KOSDAQ	화학	N	N	N	N	N	4865	-75	5	-1.52	945488915	191249	43.82	5020	5050	4860	6420	3460	4940	4943.76	-52109	5230	5085	5005	4860	4780	5045	4820	27	1480	100	3160	5	1	26558307	1292	45.90	2.09	12	0.72	106.00	2323.00	9040	20240220	-46.18	2920	20241210	66.61	5540	-12.18	20250113	4590	5.99	20250109	9040	-46.18	20240220	2920	66.61	20241210	4.54	N	220260	100	26 억	N	N	N	N
63	20250115	110951	57	100.00	KOSDAQ	화학	N	N	N	N	N	4870	-70	5	-1.42	853684950	172395	39.50	5020	5050	4865	6420	3460	4940	4951.91	-50061	5230	5085	5005	4860	4780	5045	4820	27	1480	100	3160	5	1	26558307	1293	45.94	2.10	12	0.65	106.00	2323.00	9040	20240220	-46.13	2920	20241210	66.78	5540	-12.09	20250113	4590	6.10	20250109	9040	-46.13	20240220	2920	66.78	20241210	4.54	N	220260	100	26 억	N	N	N	N
64	20250115	100950	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	-30	5	-0.61	724458510	146032	33.46	5020	5050	4865	6420	3460	4940	4960.96	-44297	5230	5085	5005	4860	4780	5045	4820	27	1480	100	3160	5	1	26558307	1304	46.32	2.11	12	0.55	106.00	2323.00	9040	20240220	-45.69	2920	20241210	68.15	5540	-11.37	20250113	4590	6.97	20250109	9040	-45.69	20240220	2920	68.15	20241210	4.54	N	220260	100	26 억	N	N	N	N
65	20250115	090954	57	100.00	KOSDAQ	화학	N	N	N	N	N	4990	50	2	1.01	176206300	35256	8.08	5020	5030	4975	6420	3460	4940	4997.91	-10007	5230	5085	5005	4860	4780	5045	4820	27	1480	100	3160	5	1	26558307	1325	47.08	2.15	12	0.13	106.00	2323.00	9040	20240220	-44.80	2920	20241210	70.89	5540	-9.93	20250113	4590	8.71	20250109	9040	-44.80	20240220	2920	70.89	20241210	4.54	N	220260	100	26 억	N	N	N	N
66	20250114	160933	57	100.00	KOSDAQ	화학	N	N	N	N	N	4940	-160	5	-3.14	2172013055	432993	10.74	5100	5150	4925	6630	3570	5100	5016.27	24600	5920	5510	5130	4720	4340	5715	4925	27	1530	100	3260	5	1	26558307	1312	46.60	2.13	12	1.63	106.00	2323.00	9040	20240220	-45.35	2920	20241210	69.18	5540	-10.83	20250113	4590	7.63	20250109	9040	-45.35	20240220	2920	69.18	20241210	4.50	N	220260	100	26 억	N	N	N	N
67	20250114	150949	57	100.00	KOSDAQ	화학	N	N	N	N	N	4940	-160	5	-3.14	2039865785	406238	10.08	5100	5150	4925	6630	3570	5100	5021.21	24095	5920	5510	5130	4720	4340	5715	4925	27	1530	100	3260	5	1	26558307	1312	46.60	2.13	12	1.53	106.00	2323.00	9040	20240220	-45.35	2920	20241210	69.18	5540	-10.83	20250113	4590	7.63	20250109	9040	-45.35	20240220	2920	69.18	20241210	4.50	N	220260	100	26 억	N	N	N	N
68	20250114	140946	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	-100	5	-1.96	1763468165	350452	8.69	5100	5150	4955	6630	3570	5100	5031.84	22222	5920	5510	5130	4720	4340	5715	4925	27	1530	100	3260	10	1	26558307	1328	47.17	2.15	12	1.32	106.00	2323.00	9040	20240220	-44.69	2920	20241210	71.23	5540	-9.75	20250113	4590	8.93	20250109	9040	-44.69	20240220	2920	71.23	20241210	4.50	N	220260	100	26 억	N	N	N	N
69	20250114	130945	57	100.00	KOSDAQ	화학	N	N	N	N	N	4990	-110	5	-2.16	1617005070	321095	7.96	5100	5150	4955	6630	3570	5100	5035.76	12038	5920	5510	5130	4720	4340	5715	4925	27	1530	100	3260	5	1	26558307	1325	47.08	2.15	12	1.21	106.00	2323.00	9040	20240220	-44.80	2920	20241210	70.89	5540	-9.93	20250113	4590	8.71	20250109	9040	-44.80	20240220	2920	70.89	20241210	4.50	N	220260	100	26 억	N	N	N	N
70	20250114	120941	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	-100	5	-1.96	1531059660	303848	7.54	5100	5150	4955	6630	3570	5100	5038.75	11567	5920	5510	5130	4720	4340	5715	4925	27	1530	100	3260	10	1	26558307	1328	47.17	2.15	12	1.14	106.00	2323.00	9040	20240220	-44.69	2920	20241210	71.23	5540	-9.75	20250113	4590	8.93	20250109	9040	-44.69	20240220	2920	71.23	20241210	4.50	N	220260	100	26 억	N	N	N	N
71	20250114	110941	57	100.00	KOSDAQ	화학	N	N	N	N	N	5020	-80	5	-1.57	1394112805	276465	6.86	5100	5150	4955	6630	3570	5100	5042.48	14441	5920	5510	5130	4720	4340	5715	4925	27	1530	100	3260	10	1	26558307	1333	47.36	2.16	12	1.04	106.00	2323.00	9040	20240220	-44.47	2920	20241210	71.92	5540	-9.39	20250113	4590	9.37	20250109	9040	-44.47	20240220	2920	71.92	20241210	4.50	N	220260	100	26 억	N	N	N	N
72	20250114	100941	57	100.00	KOSDAQ	화학	N	N	N	N	N	5020	-80	5	-1.57	1044481960	206600	5.12	5100	5150	4985	6630	3570	5100	5055.42	28268	5920	5510	5130	4720	4340	5715	4925	27	1530	100	3260	10	1	26558307	1333	47.36	2.16	12	0.78	106.00	2323.00	9040	20240220	-44.47	2920	20241210	71.92	5540	-9.39	20250113	4590	9.37	20250109	9040	-44.47	20240220	2920	71.92	20241210	4.50	N	220260	100	26 억	N	N	N	N
73	20250114	090944	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	-10	5	-0.20	311908680	61191	1.52	5100	5150	5060	6630	3570	5100	5097.26	-4220	5920	5510	5130	4720	4340	5715	4925	27	1530	100	3260	10	1	26558307	1352	48.02	2.19	12	0.23	106.00	2323.00	9040	20240220	-43.69	2920	20241210	74.32	5540	-8.12	20250113	4590	10.89	20250109	9040	-43.69	20240220	2920	74.32	20241210	4.50	N	220260	100	26 억	N	N	N	N
74	20250113	160931	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	350	2	7.37	21020119030	4005623	2333.15	4900	5540	4750	6170	3325	4750	5247.81	20453	5006	4877	4771	4642	4536	4825	4590	27	1420	100	3040	10	1	26558307	1354	48.11	2.20	12	15.08	106.00	2323.00	9040	20240220	-43.58	2920	20241210	74.66	5540	-7.94	20250113	4590	11.11	20250109	9040	-43.58	20240220	2920	74.66	20241210	4.48	N	220260	100	26 억	N	N	N	N
75	20250113	150936	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	320	2	6.74	20710554630	3944950	2297.81	4900	5540	4750	6170	3325	4750	5249.89	14594	5006	4877	4771	4642	4536	4825	4590	27	1420	100	3040	10	1	26558307	1347	47.83	2.18	12	14.85	106.00	2323.00	9040	20240220	-43.92	2920	20241210	73.63	5540	-8.48	20250113	4590	10.46	20250109	9040	-43.92	20240220	2920	73.63	20241210	4.48	N	220260	100	26 억	N	N	N	N
76	20250113	140913	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	380	2	8.00	20064270580	3818151	2223.95	4900	5540	4750	6170	3325	4750	5254.97	-6281	5006	4877	4771	4642	4536	4825	4590	27	1420	100	3040	10	1	26558307	1362	48.40	2.21	12	14.38	106.00	2323.00	9040	20240220	-43.25	2920	20241210	75.68	5540	-7.40	20250113	4590	11.76	20250109	9040	-43.25	20240220	2920	75.68	20241210	4.48	N	220260	100	26 억	N	N	N	N
77	20250113	130922	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	390	2	8.21	19627289840	3732672	2174.17	4900	5540	4750	6170	3325	4750	5258.24	-8254	5006	4877	4771	4642	4536	4825	4590	27	1420	100	3040	10	1	26558307	1365	48.49	2.21	12	14.05	106.00	2323.00	9040	20240220	-43.14	2920	20241210	76.03	5540	-7.22	20250113	4590	11.98	20250109	9040	-43.14	20240220	2920	76.03	20241210	4.48	N	220260	100	26 억	N	N	N	N
78	20250113	120926	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	500	2	10.53	17862827420	3390858	1975.07	4900	5540	4750	6170	3325	4750	5267.94	-20349	5006	4877	4771	4642	4536	4825	4590	27	1420	100	3040	10	1	26558307	1394	49.53	2.26	12	12.77	106.00	2323.00	9040	20240220	-41.92	2920	20241210	79.79	5540	-5.23	20250113	4590	14.38	20250109	9040	-41.92	20240220	2920	79.79	20241210	4.48	N	220260	100	26 억	N	N	N	N
79	20250113	110923	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	560	2	11.79	5625067970	1097271	639.13	4900	5330	4750	6170	3325	4750	5126.42	17331	5006	4877	4771	4642	4536	4825	4590	27	1420	100	3040	10	1	26558307	1410	50.09	2.29	12	4.13	106.00	2323.00	9040	20240220	-41.26	2920	20241210	81.85	5330	-0.38	20250113	4590	15.69	20250109	9040	-41.26	20240220	2920	81.85	20241210	4.48	N	220260	100	26 억	N	N	N	N
80	20250113	100923	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	65	2	1.37	377693905	78347	45.63	4900	4900	4750	6170	3325	4750	4820.78	-19270	5006	4877	4771	4642	4536	4825	4590	27	1420	100	3040	5	1	26558307	1279	45.42	2.07	12	0.29	106.00	2323.00	9040	20240220	-46.74	2920	20241210	64.90	5230	-7.93	20250106	4590	4.90	20250109	9040	-46.74	20240220	2920	64.90	20241210	4.48	N	220260	100	26 억	N	N	N	N
81	20250113	090929	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	30	2	0.63	250695050	51844	30.20	4900	4900	4750	6170	3325	4750	4835.57	-13322	5006	4877	4771	4642	4536	4825	4590	27	1420	100	3040	5	1	26558307	1269	45.09	2.06	12	0.20	106.00	2323.00	9040	20240220	-47.12	2920	20241210	63.70	5230	-8.60	20250106	4590	4.14	20250109	9040	-47.12	20240220	2920	63.70	20241210	4.48	N	220260	100	26 억	N	N	N	N
82	20250110	160904	57	100.00	KOSDAQ	화학	N	N	N	N	N	4750	-80	5	-1.66	809900220	170838	52.62	4900	4900	4665	6270	3385	4830	4739.69	-21170	5010	4920	4755	4665	4500	4965	4710	27	1440	100	3090	5	1	26558307	1262	44.81	2.04	12	0.64	106.00	2323.00	9040	20240220	-47.46	2920	20241210	62.67	5230	-9.18	20250106	4590	3.49	20250109	9040	-47.46	20240220	2920	62.67	20241210	4.47	N	220260	100	26 억	N	N	N	N
83	20250110	150913	57	100.00	KOSDAQ	화학	N	N	N	N	N	4775	-55	5	-1.14	760691980	160495	49.44	4900	4900	4665	6270	3385	4830	4738.52	-21862	5010	4920	4755	4665	4500	4965	4710	27	1440	100	3090	5	1	26558307	1268	45.05	2.06	12	0.60	106.00	2323.00	9040	20240220	-47.18	2920	20241210	63.53	5230	-8.70	20250106	4590	4.03	20250109	9040	-47.18	20240220	2920	63.53	20241210	4.47	N	220260	100	26 억	N	N	N	N
84	20250110	140919	57	100.00	KOSDAQ	화학	N	N	N	N	N	4755	-75	5	-1.55	584099305	123596	38.07	4900	4900	4665	6270	3385	4830	4724.16	-23767	5010	4920	4755	4665	4500	4965	4710	27	1440	100	3090	5	1	26558307	1263	44.86	2.05	12	0.47	106.00	2323.00	9040	20240220	-47.40	2920	20241210	62.84	5230	-9.08	20250106	4590	3.59	20250109	9040	-47.40	20240220	2920	62.84	20241210	4.47	N	220260	100	26 억	N	N	N	N
85	20250110	130918	57	100.00	KOSDAQ	화학	N	N	N	N	N	4745	-85	5	-1.76	519916550	110087	33.91	4900	4900	4665	6270	3385	4830	4720.79	-25763	5010	4920	4755	4665	4500	4965	4710	27	1440	100	3090	5	1	26558307	1260	44.76	2.04	12	0.41	106.00	2323.00	9040	20240220	-47.51	2920	20241210	62.50	5230	-9.27	20250106	4590	3.38	20250109	9040	-47.51	20240220	2920	62.50	20241210	4.47	N	220260	100	26 억	N	N	N	N
86	20250110	120920	57	100.00	KOSDAQ	화학	N	N	N	N	N	4725	-105	5	-2.17	492698895	104346	32.14	4900	4900	4665	6270	3385	4830	4719.66	-24990	5010	4920	4755	4665	4500	4965	4710	27	1440	100	3090	5	1	26558307	1255	44.58	2.03	12	0.39	106.00	2323.00	9040	20240220	-47.73	2920	20241210	61.82	5230	-9.66	20250106	4590	2.94	20250109	9040	-47.73	20240220	2920	61.82	20241210	4.47	N	220260	100	26 억	N	N	N	N
87	20250110	110918	57	100.00	KOSDAQ	화학	N	N	N	N	N	4745	-85	5	-1.76	443512565	93961	28.94	4900	4900	4665	6270	3385	4830	4717.79	-24867	5010	4920	4755	4665	4500	4965	4710	27	1440	100	3090	5	1	26558307	1260	44.76	2.04	12	0.35	106.00	2323.00	9040	20240220	-47.51	2920	20241210	62.50	5230	-9.27	20250106	4590	3.38	20250109	9040	-47.51	20240220	2920	62.50	20241210	4.47	N	220260	100	26 억	N	N	N	N
88	20250110	100915	57	100.00	KOSDAQ	화학	N	N	N	N	N	4685	-145	5	-3.00	283312740	59933	18.46	4900	4900	4680	6270	3385	4830	4723.60	-24455	5010	4920	4755	4665	4500	4965	4710	27	1440	100	3090	5	1	26558307	1244	44.20	2.02	12	0.23	106.00	2323.00	9040	20240220	-48.17	2920	20241210	60.45	5230	-10.42	20250106	4590	2.07	20250109	9040	-48.17	20240220	2920	60.45	20241210	4.47	N	220260	100	26 억	N	N	N	N
89	20250110	090920	57	100.00	KOSDAQ	화학	N	N	N	N	N	4730	-100	5	-2.07	112862235	23680	7.29	4900	4900	4690	6270	3385	4830	4760.24	-13026	5010	4920	4755	4665	4500	4965	4710	27	1440	100	3090	5	1	26558307	1256	44.62	2.04	12	0.09	106.00	2323.00	9040	20240220	-47.68	2920	20241210	61.99	5230	-9.56	20250106	4590	3.05	20250109	9040	-47.68	20240220	2920	61.99	20241210	4.47	N	220260	100	26 억	N	N	N	N
90	20250109	160910	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	10	2	0.21	1508960940	320570	117.72	4825	4845	4590	6260	3375	4820	4706.79	17366	4970	4895	4855	4780	4740	4875	4760	27	1440	100	3080	5	1	26558307	1283	45.57	2.08	12	1.21	106.00	2323.00	9040	20240220	-46.57	2920	20241210	65.41	5230	-7.65	20250106	4590	5.23	20250109	9040	-46.57	20240220	2920	65.41	20241210	4.48	N	220260	100	26 억	N	N	N	N
91	20250109	150905	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	5	2	0.10	1440398570	306328	112.49	4825	4845	4590	6260	3375	4820	4702.14	19064	4970	4895	4855	4780	4740	4875	4760	27	1440	100	3080	5	1	26558307	1281	45.52	2.08	12	1.15	106.00	2323.00	9040	20240220	-46.63	2920	20241210	65.24	5230	-7.74	20250106	4590	5.12	20250109	9040	-46.63	20240220	2920	65.24	20241210	4.48	N	220260	100	26 억	N	N	N	N
92	20250109	140913	57	100.00	KOSDAQ	화학	N	N	N	N	N	4745	-75	5	-1.56	1113783350	238118	87.45	4825	4825	4590	6260	3375	4820	4677.44	-7130	4970	4895	4855	4780	4740	4875	4760	27	1440	100	3080	5	1	26558307	1260	44.76	2.04	12	0.90	106.00	2323.00	9040	20240220	-47.51	2920	20241210	62.50	5230	-9.27	20250106	4590	3.38	20250109	9040	-47.51	20240220	2920	62.50	20241210	4.48	N	220260	100	26 억	N	N	N	N
93	20250109	130912	57	100.00	KOSDAQ	화학	N	N	N	N	N	4720	-100	5	-2.07	978590640	209433	76.91	4825	4825	4590	6260	3375	4820	4672.57	-7055	4970	4895	4855	4780	4740	4875	4760	27	1440	100	3080	5	1	26558307	1254	44.53	2.03	12	0.79	106.00	2323.00	9040	20240220	-47.79	2920	20241210	61.64	5230	-9.75	20250106	4590	2.83	20250109	9040	-47.79	20240220	2920	61.64	20241210	4.48	N	220260	100	26 억	N	N	N	N
94	20250109	120912	57	100.00	KOSDAQ	화학	N	N	N	N	N	4665	-155	5	-3.22	867486065	185796	68.23	4825	4825	4590	6260	3375	4820	4669.02	-4616	4970	4895	4855	4780	4740	4875	4760	27	1440	100	3080	5	1	26558307	1239	44.01	2.01	12	0.70	106.00	2323.00	9040	20240220	-48.40	2920	20241210	59.76	5230	-10.80	20250106	4590	1.63	20250109	9040	-48.40	20240220	2920	59.76	20241210	4.48	N	220260	100	26 억	N	N	N	N
95	20250109	110916	57	100.00	KOSDAQ	화학	N	N	N	N	N	4660	-160	5	-3.32	786303235	168359	61.83	4825	4825	4590	6260	3375	4820	4670.40	-8333	4970	4895	4855	4780	4740	4875	4760	27	1440	100	3080	5	1	26558307	1238	43.96	2.01	12	0.63	106.00	2323.00	9040	20240220	-48.45	2920	20241210	59.59	5230	-10.90	20250106	4590	1.53	20250109	9040	-48.45	20240220	2920	59.59	20241210	4.48	N	220260	100	26 억	N	N	N	N
96	20250109	100914	57	100.00	KOSDAQ	화학	N	N	N	N	N	4655	-165	5	-3.42	728779785	156009	57.29	4825	4825	4590	6260	3375	4820	4671.40	-11112	4970	4895	4855	4780	4740	4875	4760	27	1440	100	3080	5	1	26558307	1236	43.92	2.00	12	0.59	106.00	2323.00	9040	20240220	-48.51	2920	20241210	59.42	5230	-10.99	20250106	4590	1.42	20250109	9040	-48.51	20240220	2920	59.42	20241210	4.48	N	220260	100	26 억	N	N	N	N
97	20250109	090919	57	100.00	KOSDAQ	화학	N	N	N	N	N	4690	-130	5	-2.70	249819535	52867	19.41	4825	4825	4675	6260	3375	4820	4725.43	-13195	4970	4895	4855	4780	4740	4875	4760	27	1440	100	3080	5	1	26558307	1246	44.25	2.02	12	0.20	106.00	2323.00	9040	20240220	-48.12	2920	20241210	60.62	5230	-10.33	20250106	4675	0.32	20250109	9040	-48.12	20240220	2920	60.62	20241210	4.48	N	220260	100	26 억	N	N	N	N
98	20250108	160905	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	-125	5	-2.53	1303292325	268804	67.11	4900	4930	4815	6420	3465	4945	4848.50	29374	5181	5062	5001	4882	4821	5032	4852	27	1475	100	3160	5	1	26558307	1280	45.47	2.07	12	1.01	106.00	2323.00	9040	20240220	-46.68	2920	20241210	65.07	5230	-7.84	20250106	4765	1.15	20250102	9040	-46.68	20240220	2920	65.07	20241210	4.30	N	220260	100	26 억	N	N	N	N
99	20250108	150909	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	-115	5	-2.33	1155269155	238100	59.44	4900	4930	4815	6420	3465	4945	4852.03	25074	5181	5062	5001	4882	4821	5032	4852	27	1475	100	3160	5	1	26558307	1283	45.57	2.08	12	0.90	106.00	2323.00	9040	20240220	-46.57	2920	20241210	65.41	5230	-7.65	20250106	4765	1.36	20250102	9040	-46.57	20240220	2920	65.41	20241210	4.30	N	220260	100	26 억	N	N	N	N
100	20250108	140912	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	-95	5	-1.92	1001536120	206291	51.50	4900	4930	4815	6420	3465	4945	4854.97	22114	5181	5062	5001	4882	4821	5032	4852	27	1475	100	3160	5	1	26558307	1288	45.75	2.09	12	0.78	106.00	2323.00	9040	20240220	-46.35	2920	20241210	66.10	5230	-7.27	20250106	4765	1.78	20250102	9040	-46.35	20240220	2920	66.10	20241210	4.30	N	220260	100	26 억	N	N	N	N
101	20250108	130910	57	100.00	KOSDAQ	화학	N	N	N	N	N	4865	-80	5	-1.62	914532200	188358	47.03	4900	4930	4815	6420	3465	4945	4855.29	16680	5181	5062	5001	4882	4821	5032	4852	27	1475	100	3160	5	1	26558307	1292	45.90	2.09	12	0.71	106.00	2323.00	9040	20240220	-46.18	2920	20241210	66.61	5230	-6.98	20250106	4765	2.10	20250102	9040	-46.18	20240220	2920	66.61	20241210	4.30	N	220260	100	26 억	N	N	N	N
102	20250108	120906	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	-85	5	-1.72	737209965	151710	37.88	4900	4930	4815	6420	3465	4945	4859.34	14479	5181	5062	5001	4882	4821	5032	4852	27	1475	100	3160	5	1	26558307	1291	45.85	2.09	12	0.57	106.00	2323.00	9040	20240220	-46.24	2920	20241210	66.44	5230	-7.07	20250106	4765	1.99	20250102	9040	-46.24	20240220	2920	66.44	20241210	4.30	N	220260	100	26 억	N	N	N	N
103	20250108	110908	57	100.00	KOSDAQ	화학	N	N	N	N	N	4870	-75	5	-1.52	675866560	139119	34.73	4900	4930	4815	6420	3465	4945	4858.19	17482	5181	5062	5001	4882	4821	5032	4852	27	1475	100	3160	5	1	26558307	1293	45.94	2.10	12	0.52	106.00	2323.00	9040	20240220	-46.13	2920	20241210	66.78	5230	-6.88	20250106	4765	2.20	20250102	9040	-46.13	20240220	2920	66.78	20241210	4.30	N	220260	100	26 억	N	N	N	N
104	20250108	100909	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	-85	5	-1.72	593757990	122268	30.53	4900	4930	4815	6420	3465	4945	4856.20	10511	5181	5062	5001	4882	4821	5032	4852	27	1475	100	3160	5	1	26558307	1291	45.85	2.09	12	0.46	106.00	2323.00	9040	20240220	-46.24	2920	20241210	66.44	5230	-7.07	20250106	4765	1.99	20250102	9040	-46.24	20240220	2920	66.44	20241210	4.30	N	220260	100	26 억	N	N	N	N
105	20250108	090909	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	-110	5	-2.22	182593965	37585	9.38	4900	4900	4815	6420	3465	4945	4858.16	10445	5181	5062	5001	4882	4821	5032	4852	27	1475	100	3160	5	1	26558307	1284	45.61	2.08	12	0.14	106.00	2323.00	9040	20240220	-46.52	2920	20241210	65.58	5230	-7.55	20250106	4765	1.47	20250102	9040	-46.52	20240220	2920	65.58	20241210	4.30	N	220260	100	26 억	N	N	N	N
106	20250107	160901	57	100.00	KOSDAQ	화학	N	N	N	N	N	4945	-145	5	-2.85	1952261820	390110	38.01	5100	5120	4940	6610	3570	5090	5004.42	3522	5430	5260	5060	4890	4690	5345	4975	27	1520	100	3250	5	1	26558307	1313	46.65	2.13	12	1.47	106.00	2323.00	9040	20240220	-45.30	2920	20241210	69.35	5230	-5.45	20250106	4765	3.78	20250102	9040	-45.30	20240220	2920	69.35	20241210	4.20	N	220260	100	26 억	N	N	N	N
107	20250107	150902	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	-140	5	-2.75	1876121335	374725	36.51	5100	5120	4940	6610	3570	5090	5006.66	3300	5430	5260	5060	4890	4690	5345	4975	27	1520	100	3250	5	1	26558307	1315	46.70	2.13	12	1.41	106.00	2323.00	9040	20240220	-45.24	2920	20241210	69.52	5230	-5.35	20250106	4765	3.88	20250102	9040	-45.24	20240220	2920	69.52	20241210	4.20	N	220260	100	26 억	N	N	N	N
108	20250107	140901	57	100.00	KOSDAQ	화학	N	N	N	N	N	4980	-110	5	-2.16	1686675875	336590	32.80	5100	5120	4940	6610	3570	5090	5011.07	5814	5430	5260	5060	4890	4690	5345	4975	27	1520	100	3250	5	1	26558307	1323	46.98	2.14	12	1.27	106.00	2323.00	9040	20240220	-44.91	2920	20241210	70.55	5230	-4.78	20250106	4765	4.51	20250102	9040	-44.91	20240220	2920	70.55	20241210	4.20	N	220260	100	26 억	N	N	N	N
109	20250107	130901	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	-90	5	-1.77	1566453195	312512	30.45	5100	5120	4940	6610	3570	5090	5012.46	4272	5430	5260	5060	4890	4690	5345	4975	27	1520	100	3250	10	1	26558307	1328	47.17	2.15	12	1.18	106.00	2323.00	9040	20240220	-44.69	2920	20241210	71.23	5230	-4.40	20250106	4765	4.93	20250102	9040	-44.69	20240220	2920	71.23	20241210	4.20	N	220260	100	26 억	N	N	N	N
110	20250107	120902	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	-90	5	-1.77	1489253500	297071	28.95	5100	5120	4940	6610	3570	5090	5013.12	3400	5430	5260	5060	4890	4690	5345	4975	27	1520	100	3250	10	1	26558307	1328	47.17	2.15	12	1.12	106.00	2323.00	9040	20240220	-44.69	2920	20241210	71.23	5230	-4.40	20250106	4765	4.93	20250102	9040	-44.69	20240220	2920	71.23	20241210	4.20	N	220260	100	26 억	N	N	N	N
111	20250107	110857	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	-80	5	-1.57	1088919890	217672	21.21	5100	5120	4940	6610	3570	5090	5002.57	15622	5430	5260	5060	4890	4690	5345	4975	27	1520	100	3250	10	1	26558307	1331	47.26	2.16	12	0.82	106.00	2323.00	9040	20240220	-44.58	2920	20241210	71.58	5230	-4.21	20250106	4765	5.14	20250102	9040	-44.58	20240220	2920	71.58	20241210	4.20	N	220260	100	26 억	N	N	N	N
112	20250107	100903	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	-120	5	-2.36	914909470	182672	17.80	5100	5120	4940	6610	3570	5090	5008.48	7973	5430	5260	5060	4890	4690	5345	4975	27	1520	100	3250	5	1	26558307	1320	46.89	2.14	12	0.69	106.00	2323.00	9040	20240220	-45.02	2920	20241210	70.21	5230	-4.97	20250106	4765	4.30	20250102	9040	-45.02	20240220	2920	70.21	20241210	4.20	N	220260	100	26 억	N	N	N	N
113	20250107	090905	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	-90	5	-1.77	300086180	59386	5.79	5100	5120	5000	6610	3570	5090	5053.15	5947	5430	5260	5060	4890	4690	5345	4975	27	1520	100	3250	10	1	26558307	1328	47.17	2.15	12	0.22	106.00	2323.00	9040	20240220	-44.69	2920	20241210	71.23	5230	-4.40	20250106	4765	4.93	20250102	9040	-44.69	20240220	2920	71.23	20241210	4.20	N	220260	100	26 억	N	N	N	N
114	20250106	160851	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	50	2	0.99	5140343250	1011909	120.85	5030	5230	4860	6550	3530	5040	5079.92	-28267	5230	5135	5035	4940	4840	5182	4987	27	1510	100	3220	10	1	26558307	1352	48.02	2.19	12	3.81	106.00	2323.00	9040	20240220	-43.69	2920	20241210	74.32	5230	-2.68	20250106	4765	6.82	20250102	9040	-43.69	20240220	2920	74.32	20241210	4.15	N	220260	100	26 억	N	N	N	N
115	20250106	150851	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	40	2	0.79	5011424910	986546	117.83	5030	5230	4860	6550	3530	5040	5079.84	-29332	5230	5135	5035	4940	4840	5182	4987	27	1510	100	3220	10	1	26558307	1349	47.92	2.19	12	3.71	106.00	2323.00	9040	20240220	-43.81	2920	20241210	73.97	5230	-2.87	20250106	4765	6.61	20250102	9040	-43.81	20240220	2920	73.97	20241210	4.15	N	220260	100	26 억	N	N	N	N
116	20250106	140852	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	30	2	0.60	4726105800	930388	111.12	5030	5230	4860	6550	3530	5040	5079.79	-27585	5230	5135	5035	4940	4840	5182	4987	27	1510	100	3220	10	1	26558307	1347	47.83	2.18	12	3.50	106.00	2323.00	9040	20240220	-43.92	2920	20241210	73.63	5230	-3.06	20250106	4765	6.40	20250102	9040	-43.92	20240220	2920	73.63	20241210	4.15	N	220260	100	26 억	N	N	N	N
117	20250106	130842	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	40	2	0.79	4379916820	861935	102.94	5030	5230	4860	6550	3530	5040	5081.58	-30604	5230	5135	5035	4940	4840	5182	4987	27	1510	100	3220	10	1	26558307	1349	47.92	2.19	12	3.25	106.00	2323.00	9040	20240220	-43.81	2920	20241210	73.97	5230	-2.87	20250106	4765	6.61	20250102	9040	-43.81	20240220	2920	73.97	20241210	4.15	N	220260	100	26 억	N	N	N	N
118	20250106	120848	57	100.00	KOSDAQ	화학	N	N	N	N	N	5040	0	3	0.00	1805331930	361544	43.18	5030	5100	4860	6550	3530	5040	4993.16	27472	5230	5135	5035	4940	4840	5182	4987	27	1510	100	3220	10	1	26558307	1339	47.55	2.17	12	1.36	106.00	2323.00	9040	20240220	-44.25	2920	20241210	72.60	5130	-1.75	20250103	4765	5.77	20250102	9040	-44.25	20240220	2920	72.60	20241210	4.15	N	220260	100	26 억	N	N	N	N
119	20250106	110845	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	30	2	0.60	1599864680	320825	38.32	5030	5100	4860	6550	3530	5040	4986.42	27879	5230	5135	5035	4940	4840	5182	4987	27	1510	100	3220	10	1	26558307	1347	47.83	2.18	12	1.21	106.00	2323.00	9040	20240220	-43.92	2920	20241210	73.63	5130	-1.17	20250103	4765	6.40	20250102	9040	-43.92	20240220	2920	73.63	20241210	4.15	N	220260	100	26 억	N	N	N	N
120	20250106	100843	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	-10	5	-0.20	1304067370	262393	31.34	5030	5080	4860	6550	3530	5040	4969.42	33607	5230	5135	5035	4940	4840	5182	4987	27	1510	100	3220	10	1	26558307	1336	47.45	2.17	12	0.99	106.00	2323.00	9040	20240220	-44.36	2920	20241210	72.26	5130	-1.95	20250103	4765	5.56	20250102	9040	-44.36	20240220	2920	72.26	20241210	4.15	N	220260	100	26 억	N	N	N	N
121	20250106	090844	57	100.00	KOSDAQ	화학	N	N	N	N	N	4920	-120	5	-2.38	560903665	113596	13.57	5030	5040	4860	6550	3530	5040	4936.06	36117	5230	5135	5035	4940	4840	5182	4987	27	1510	100	3220	5	1	26558307	1307	46.42	2.12	12	0.43	106.00	2323.00	9040	20240220	-45.58	2920	20241210	68.49	5130	-4.09	20250103	4765	3.25	20250102	9040	-45.58	20240220	2920	68.49	20241210	4.15	N	220260	100	26 억	N	N	N	N
122	20250103	160840	57	100.00	KOSDAQ	화학	N	N	N	N	N	5040	70	2	1.41	4089372420	812873	96.29	4950	5130	4935	6460	3480	4970	5030.80	-14933	5200	5085	4925	4810	4650	5142	4867	27	1490	100	3180	10	1	26558307	1339	47.55	2.17	12	3.06	106.00	2323.00	9040	20240220	-44.25	2920	20241210	72.60	5130	-1.75	20250103	4765	5.77	20250102	9040	-44.25	20240220	2920	72.60	20241210	4.30	N	220260	100	26 억	N	N	N	N
123	20250103	150842	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	90	2	1.81	3869085910	769219	91.12	4950	5130	4935	6460	3480	4970	5029.95	-16248	5200	5085	4925	4810	4650	5142	4867	27	1490	100	3180	10	1	26558307	1344	47.74	2.18	12	2.90	106.00	2323.00	9040	20240220	-44.03	2920	20241210	73.29	5130	-1.36	20250103	4765	6.19	20250102	9040	-44.03	20240220	2920	73.29	20241210	4.30	N	220260	100	26 억	N	N	N	N
124	20250103	140843	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	60	2	1.21	3492948130	695036	82.34	4950	5130	4935	6460	3480	4970	5025.63	-17559	5200	5085	4925	4810	4650	5142	4867	27	1490	100	3180	10	1	26558307	1336	47.45	2.17	12	2.62	106.00	2323.00	9040	20240220	-44.36	2920	20241210	72.26	5130	-1.95	20250103	4765	5.56	20250102	9040	-44.36	20240220	2920	72.26	20241210	4.30	N	220260	100	26 억	N	N	N	N
125	20250103	130842	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	60	2	1.21	2754067390	548790	65.01	4950	5130	4935	6460	3480	4970	5018.51	-21620	5200	5085	4925	4810	4650	5142	4867	27	1490	100	3180	10	1	26558307	1336	47.45	2.17	12	2.07	106.00	2323.00	9040	20240220	-44.36	2920	20241210	72.26	5130	-1.95	20250103	4765	5.56	20250102	9040	-44.36	20240220	2920	72.26	20241210	4.30	N	220260	100	26 억	N	N	N	N
126	20250103	120841	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	30	2	0.60	1903436695	380414	45.06	4950	5060	4935	6460	3480	4970	5003.67	-24623	5200	5085	4925	4810	4650	5142	4867	27	1490	100	3180	10	1	26558307	1328	47.17	2.15	12	1.43	106.00	2323.00	9040	20240220	-44.69	2920	20241210	71.23	5060	-1.19	20250103	4765	4.93	20250102	9040	-44.69	20240220	2920	71.23	20241210	4.30	N	220260	100	26 억	N	N	N	N
127	20250103	110842	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	30	2	0.60	1757615290	351353	41.62	4950	5060	4935	6460	3480	4970	5002.50	-27080	5200	5085	4925	4810	4650	5142	4867	27	1490	100	3180	10	1	26558307	1328	47.17	2.15	12	1.32	106.00	2323.00	9040	20240220	-44.69	2920	20241210	71.23	5060	-1.19	20250103	4765	4.93	20250102	9040	-44.69	20240220	2920	71.23	20241210	4.30	N	220260	100	26 억	N	N	N	N
128	20250103	100840	57	100.00	KOSDAQ	화학	N	N	N	N	N	4990	20	2	0.40	1257676795	251665	29.81	4950	5060	4935	6460	3480	4970	4997.52	-22503	5200	5085	4925	4810	4650	5142	4867	27	1490	100	3180	5	1	26558307	1325	47.08	2.15	12	0.95	106.00	2323.00	9040	20240220	-44.80	2920	20241210	70.89	5060	-1.38	20250103	4765	4.72	20250102	9040	-44.80	20240220	2920	70.89	20241210	4.30	N	220260	100	26 억	N	N	N	N
129	20250103	090843	57	100.00	KOSDAQ	화학	N	N	N	N	N	4995	25	2	0.50	413844625	82857	9.82	4950	5060	4935	6460	3480	4970	4994.94	-9825	5200	5085	4925	4810	4650	5142	4867	27	1490	100	3180	5	1	26558307	1327	47.12	2.15	12	0.31	106.00	2323.00	9040	20240220	-44.75	2920	20241210	71.06	5060	-1.28	20250103	4765	4.83	20250102	9040	-44.75	20240220	2920	71.06	20241210	4.30	N	220260	100	26 억	N	N	N	N
130	20250102	160833	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	85	2	1.74	4080257745	829932	13.72	4895	5040	4765	6350	3420	4885	4916.24	19496	5875	5380	4855	4360	3835	5627	4607	27	1465	100	3120	5	1	26558307	1320	46.89	2.14	12	3.12	106.00	2323.00	9040	20240220	-45.02	2920	20241210	70.21	5040	-1.39	20250102	4765	4.30	20250102	9040	-45.02	20240220	2920	70.21	20241210	4.26	N	220260	100	26 억	N	N	N	N
131	20250102	150834	57	100.00	KOSDAQ	화학	N	N	N	N	N	4980	95	2	1.94	3774751605	768484	12.71	4895	5040	4765	6350	3420	4885	4911.96	29182	5875	5380	4855	4360	3835	5627	4607	27	1465	100	3120	5	1	26558307	1323	46.98	2.14	12	2.89	106.00	2323.00	9040	20240220	-44.91	2920	20241210	70.55	5040	-1.19	20250102	4765	4.51	20250102	9040	-44.91	20240220	2920	70.55	20241210	4.26	N	220260	100	26 억	N	N	N	N
132	20250102	140831	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	50	2	1.02	3368954245	686568	11.35	4895	5040	4765	6350	3420	4885	4906.97	41624	5875	5380	4855	4360	3835	5627	4607	27	1465	100	3120	5	1	26558307	1311	46.56	2.12	12	2.59	106.00	2323.00	9040	20240220	-45.41	2920	20241210	69.01	5040	-2.08	20250102	4765	3.57	20250102	9040	-45.41	20240220	2920	69.01	20241210	4.26	N	220260	100	26 억	N	N	N	N
133	20250102	130834	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	65	2	1.33	3084010025	628748	10.40	4895	5040	4765	6350	3420	4885	4905.02	37519	5875	5380	4855	4360	3835	5627	4607	27	1465	100	3120	5	1	26558307	1315	46.70	2.13	12	2.37	106.00	2323.00	9040	20240220	-45.24	2920	20241210	69.52	5040	-1.79	20250102	4765	3.88	20250102	9040	-45.24	20240220	2920	69.52	20241210	4.26	N	220260	100	26 억	N	N	N	N
134	20250102	120831	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	115	2	2.35	2662976120	543825	8.99	4895	5040	4765	6350	3420	4885	4896.76	30060	5875	5380	4855	4360	3835	5627	4607	27	1465	100	3120	10	1	26558307	1328	47.17	2.15	12	2.05	106.00	2323.00	9040	20240220	-44.69	2920	20241210	71.23	5040	-0.79	20250102	4765	4.93	20250102	9040	-44.69	20240220	2920	71.23	20241210	4.26	N	220260	100	26 억	N	N	N	N
135	20250102	110822	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	-30	5	-0.61	1441820250	298609	4.94	4895	4910	4765	6350	3420	4885	4828.36	33642	5875	5380	4855	4360	3835	5627	4607	27	1465	100	3120	5	1	26558307	1289	45.80	2.09	12	1.12	106.00	2323.00	9040	20240220	-46.29	2920	20241210	66.27	4910	-1.12	20250102	4765	1.89	20250102	9040	-46.29	20240220	2920	66.27	20241210	4.26	N	220260	100	26 억	N	N	N	N
136	20250102	100830	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	-90	5	-1.84	646546830	133780	2.21	4895	4910	4765	6350	3420	4885	4832.71	5600	5875	5380	4855	4360	3835	5627	4607	27	1465	100	3120	5	1	26558307	1273	45.24	2.06	12	0.50	106.00	2323.00	9040	20240220	-46.96	2920	20241210	64.21	4910	-2.34	20250102	4765	0.63	20250102	9040	-46.96	20240220	2920	64.21	20241210	4.26	N	220260	100	26 억	N	N	N	N
137	20250102	090822	57	100.00	KOSDAQ	화학	N	N	N	N	N	4885	0	3	0.00	0	0	0.00	0	0	0	6350	3420	4885	0.00	0	5875	5380	4855	4360	3835	5627	4607	27	1465	100	3120	5	1	26558307	1297	46.08	2.10	12	0.00	106.00	2323.00	9040	20240220	-45.96	2920	20241210	67.29	0	0.00	0	0	0.00	0	9040	-45.96	20240220	2920	67.29	20241210	4.26	N	220260	100	26 억	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History