KissMeData/286750/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	161125	57	100.00	KOSDAQ	화학	N	N	N	N	N	2265	-135	5	-5.62	1319751185	592794	298.23	2400	2400	2150	3120	1680	2400	2225.45	0.78	-46884	2526	2462	2396	2332	2266	2495	2365	108	720	500	1580	5	1	21513559	487	-7.40	4.81	12	2.76	-306.00	471.00	2875	20240117	-21.22	1265	20241115	79.05	2550	-11.18	20250114	1815	24.79	20250120	2795	-18.96	20240312	1265	79.05	20241115	0.19	N	286750	500	107 억	168805	N	N	N	N
3	20250124	151124	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	-150	5	-6.25	1240077380	557584	280.52	2400	2400	2150	3120	1680	2400	2224.02	0.78	-43140	2526	2462	2396	2332	2266	2495	2365	108	720	500	1580	5	1	21513559	484	-7.35	4.78	12	2.59	-306.00	471.00	2875	20240117	-21.74	1265	20241115	77.87	2550	-11.76	20250114	1815	23.97	20250120	2795	-19.50	20240312	1265	77.87	20241115	0.19	N	286750	500	107 억	168805	N	N	N	N
4	20250124	141123	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	-210	5	-8.75	1119244690	502974	253.04	2400	2400	2150	3120	1680	2400	2225.25	0.78	-35027	2526	2462	2396	2332	2266	2495	2365	108	720	500	1580	5	1	21513559	471	-7.16	4.65	12	2.34	-306.00	471.00	2875	20240117	-23.83	1265	20241115	73.12	2550	-14.12	20250114	1815	20.66	20250120	2795	-21.65	20240312	1265	73.12	20241115	0.19	N	286750	500	107 억	168805	N	N	N	N
5	20250124	131124	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	-205	5	-8.54	1047413395	470195	236.55	2400	2400	2150	3120	1680	2400	2227.61	0.78	-25485	2526	2462	2396	2332	2266	2495	2365	108	720	500	1580	5	1	21513559	472	-7.17	4.66	12	2.19	-306.00	471.00	2875	20240117	-23.65	1265	20241115	73.52	2550	-13.92	20250114	1815	20.94	20250120	2795	-21.47	20240312	1265	73.52	20241115	0.19	N	286750	500	107 억	168805	N	N	N	N
6	20250124	121120	57	100.00	KOSDAQ	화학	N	N	N	N	N	2160	-240	5	-10.00	1015008820	455285	229.05	2400	2400	2150	3120	1680	2400	2229.39	0.78	-23116	2526	2462	2396	2332	2266	2495	2365	108	720	500	1580	5	1	21513559	465	-7.06	4.59	12	2.12	-306.00	471.00	2875	20240117	-24.87	1265	20241115	70.75	2550	-15.29	20250114	1815	19.01	20250120	2795	-22.72	20240312	1265	70.75	20241115	0.19	N	286750	500	107 억	168805	N	N	N	N
7	20250124	111122	57	100.00	KOSDAQ	화학	N	N	N	N	N	2265	-135	5	-5.62	745093705	332041	167.05	2400	2400	2200	3120	1680	2400	2243.98	0.78	-15899	2526	2462	2396	2332	2266	2495	2365	108	720	500	1580	5	1	21513559	487	-7.40	4.81	12	1.54	-306.00	471.00	2875	20240117	-21.22	1265	20241115	79.05	2550	-11.18	20250114	1815	24.79	20250120	2795	-18.96	20240312	1265	79.05	20241115	0.19	N	286750	500	107 억	168805	N	N	N	N
8	20250124	101118	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	-145	5	-6.04	395667720	175182	88.13	2400	2400	2205	3120	1680	2400	2258.61	0.78	-22554	2526	2462	2396	2332	2266	2495	2365	108	720	500	1580	5	1	21513559	485	-7.37	4.79	12	0.81	-306.00	471.00	2875	20240117	-21.57	1265	20241115	78.26	2550	-11.57	20250114	1815	24.24	20250120	2795	-19.32	20240312	1265	78.26	20241115	0.19	N	286750	500	107 억	168805	N	N	N	N
9	20250124	091127	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-60	5	-2.50	47082630	20133	10.13	2400	2400	2315	3120	1680	2400	2338.58	0.78	4357	2526	2462	2396	2332	2266	2495	2365	108	720	500	1580	5	1	21513559	503	-7.65	4.97	12	0.09	-306.00	471.00	2875	20240117	-18.61	1265	20241115	84.98	2550	-8.24	20250114	1815	28.93	20250120	2795	-16.28	20240312	1265	84.98	20241115	0.19	N	286750	500	107 억	168805	N	N	N	N
10	20250123	161118	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	5	2	0.21	475133610	198577	27.34	2385	2460	2330	3110	1680	2395	2392.69	0.57	46939	2691	2542	2391	2242	2091	2617	2317	108	715	500	1580	5	1	21513559	516	-7.84	5.10	12	0.92	-306.00	471.00	2965	20240116	-19.06	1265	20241115	89.72	2550	-5.88	20250114	1815	32.23	20250120	2795	-14.13	20240312	1265	89.72	20241115	0.20	N	286750	500	107 억	121851	N	Y	N	N
11	20250123	151115	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	5	2	0.21	458527105	191686	26.39	2385	2460	2330	3110	1680	2395	2392.07	0.57	44964	2691	2542	2391	2242	2091	2617	2317	108	715	500	1580	5	1	21513559	516	-7.84	5.10	12	0.89	-306.00	471.00	2965	20240116	-19.06	1265	20241115	89.72	2550	-5.88	20250114	1815	32.23	20250120	2795	-14.13	20240312	1265	89.72	20241115	0.20	N	286750	500	107 억	121851	N	N	N	N
12	20250123	141118	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	-5	5	-0.21	333145525	139704	19.23	2385	2445	2330	3110	1680	2395	2384.65	0.57	26481	2691	2542	2391	2242	2091	2617	2317	108	715	500	1580	5	1	21513559	514	-7.81	5.07	12	0.65	-306.00	471.00	2965	20240116	-19.39	1265	20241115	88.93	2550	-6.27	20250114	1815	31.68	20250120	2795	-14.49	20240312	1265	88.93	20241115	0.20	N	286750	500	107 억	121851	N	N	N	N
13	20250123	131116	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	5	2	0.21	284304865	119240	16.41	2385	2445	2330	3110	1680	2395	2384.31	0.57	23844	2691	2542	2391	2242	2091	2617	2317	108	715	500	1580	5	1	21513559	516	-7.84	5.10	12	0.55	-306.00	471.00	2965	20240116	-19.06	1265	20241115	89.72	2550	-5.88	20250114	1815	32.23	20250120	2795	-14.13	20240312	1265	89.72	20241115	0.20	N	286750	500	107 억	121851	N	N	N	N
14	20250123	121116	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	-25	5	-1.04	240359470	100811	13.88	2385	2445	2330	3110	1680	2395	2384.26	0.57	19220	2691	2542	2391	2242	2091	2617	2317	108	715	500	1580	5	1	21513559	510	-7.75	5.03	12	0.47	-306.00	471.00	2965	20240116	-20.07	1265	20241115	87.35	2550	-7.06	20250114	1815	30.58	20250120	2795	-15.21	20240312	1265	87.35	20241115	0.20	N	286750	500	107 억	121851	N	N	N	N
15	20250123	111107	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	-5	5	-0.21	218630885	91715	12.63	2385	2445	2330	3110	1680	2395	2383.81	0.57	21980	2691	2542	2391	2242	2091	2617	2317	108	715	500	1580	5	1	21513559	514	-7.81	5.07	12	0.43	-306.00	471.00	2965	20240116	-19.39	1265	20241115	88.93	2550	-6.27	20250114	1815	31.68	20250120	2795	-14.49	20240312	1265	88.93	20241115	0.20	N	286750	500	107 억	121851	N	N	N	N
16	20250123	101115	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-20	5	-0.84	214263220	89880	12.37	2385	2445	2330	3110	1680	2395	2383.88	0.57	21823	2691	2542	2391	2242	2091	2617	2317	108	715	500	1580	5	1	21513559	511	-7.76	5.04	12	0.42	-306.00	471.00	2965	20240116	-19.90	1265	20241115	87.75	2550	-6.86	20250114	1815	30.85	20250120	2795	-15.03	20240312	1265	87.75	20241115	0.20	N	286750	500	107 억	121851	N	N	N	N
17	20250123	091117	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	-5	5	-0.21	117625755	49270	6.78	2385	2445	2330	3110	1680	2395	2387.37	0.57	21305	2691	2542	2391	2242	2091	2617	2317	108	715	500	1580	5	1	21513559	514	-7.81	5.07	12	0.23	-306.00	471.00	2965	20240116	-19.39	1265	20241115	88.93	2550	-6.27	20250114	1815	31.68	20250120	2795	-14.49	20240312	1265	88.93	20241115	0.20	N	286750	500	107 억	121851	N	N	N	N
18	20250122	161107	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	10	2	0.42	1734496810	725714	23.80	2310	2540	2240	3100	1670	2385	2390.06	0.37	43143	2814	2599	2260	2045	1706	2707	2153	108	715	500	1570	5	1	21513559	515	-7.83	5.08	12	3.37	-306.00	471.00	2990	20240115	-19.90	1265	20241115	89.33	2550	-6.08	20250114	1815	31.96	20250120	2795	-14.31	20240312	1265	89.33	20241115	0.28	N	286750	500	107 억	79049	N	N	N	N
19	20250122	151109	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	45	2	1.89	1650290400	690679	22.65	2310	2540	2240	3100	1670	2385	2389.38	0.37	48679	2814	2599	2260	2045	1706	2707	2153	108	715	500	1570	5	1	21513559	523	-7.94	5.16	12	3.21	-306.00	471.00	2990	20240115	-18.73	1265	20241115	92.09	2550	-4.71	20250114	1815	33.88	20250120	2795	-13.06	20240312	1265	92.09	20241115	0.28	N	286750	500	107 억	79049	N	N	N	N
20	20250122	141108	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	95	2	3.98	1521823390	637921	20.92	2310	2540	2240	3100	1670	2385	2385.60	0.37	38563	2814	2599	2260	2045	1706	2707	2153	108	715	500	1570	5	1	21513559	534	-8.10	5.27	12	2.97	-306.00	471.00	2990	20240115	-17.06	1265	20241115	96.05	2550	-2.75	20250114	1815	36.64	20250120	2795	-11.27	20240312	1265	96.05	20241115	0.28	N	286750	500	107 억	79049	N	N	N	N
21	20250122	131109	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	75	2	3.14	1437448585	603688	19.80	2310	2540	2240	3100	1670	2385	2381.11	0.37	47825	2814	2599	2260	2045	1706	2707	2153	108	715	500	1570	5	1	21513559	529	-8.04	5.22	12	2.81	-306.00	471.00	2990	20240115	-17.73	1265	20241115	94.47	2550	-3.53	20250114	1815	35.54	20250120	2795	-11.99	20240312	1265	94.47	20241115	0.28	N	286750	500	107 억	79049	N	N	N	N
22	20250122	121107	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	10	2	0.42	1388531705	583541	19.14	2310	2540	2240	3100	1670	2385	2379.49	0.37	42210	2814	2599	2260	2045	1706	2707	2153	108	715	500	1570	5	1	21513559	515	-7.83	5.08	12	2.71	-306.00	471.00	2990	20240115	-19.90	1265	20241115	89.33	2550	-6.08	20250114	1815	31.96	20250120	2795	-14.31	20240312	1265	89.33	20241115	0.28	N	286750	500	107 억	79049	N	N	N	N
23	20250122	111109	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	120	2	5.03	1172753975	495474	16.25	2310	2540	2240	3100	1670	2385	2366.91	0.37	39079	2814	2599	2260	2045	1706	2707	2153	108	715	500	1570	5	1	21513559	539	-8.19	5.32	12	2.30	-306.00	471.00	2990	20240115	-16.22	1265	20241115	98.02	2550	-1.76	20250114	1815	38.02	20250120	2795	-10.38	20240312	1265	98.02	20241115	0.28	N	286750	500	107 억	79049	N	N	N	N
24	20250122	101108	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	10	2	0.42	771523660	333208	10.93	2310	2450	2240	3100	1670	2385	2315.32	0.37	52357	2814	2599	2260	2045	1706	2707	2153	108	715	500	1570	5	1	21513559	515	-7.83	5.08	12	1.55	-306.00	471.00	2990	20240115	-19.90	1265	20241115	89.33	2550	-6.08	20250114	1815	31.96	20250120	2795	-14.31	20240312	1265	89.33	20241115	0.28	N	286750	500	107 억	79049	N	N	N	N
25	20250122	091110	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-60	5	-2.52	385539945	168727	5.53	2310	2375	2240	3100	1670	2385	2284.64	0.37	28012	2814	2599	2260	2045	1706	2707	2153	108	715	500	1570	5	1	21513559	500	-7.60	4.94	12	0.78	-306.00	471.00	2990	20240115	-22.24	1265	20241115	83.79	2550	-8.82	20250114	1815	28.10	20250120	2795	-16.82	20240312	1265	83.79	20241115	0.28	N	286750	500	107 억	79049	N	N	N	N
26	20250121	161101	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	475	2	24.87	6763113450	2983446	136.83	1921	2475	1921	2480	1337	1910	2266.75	0.45	-19666	2760	2335	2075	1650	1390	2205	1520	108	570	500	1260	5	1	21513559	513	-7.79	5.06	12	13.87	-306.00	471.00	2990	20240115	-20.23	1265	20241115	88.54	2550	-6.47	20250114	1815	31.40	20250120	2795	-14.67	20240312	1265	88.54	20241115	0.29	N	286750	500	107 억	96466	N	N	N	N
27	20250121	151103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	465	2	24.35	6108303235	2708757	124.24	1921	2475	1921	2480	1337	1910	2255.02	0.45	-31824	2760	2335	2075	1650	1390	2205	1520	108	570	500	1260	5	1	21513559	511	-7.76	5.04	12	12.59	-306.00	471.00	2990	20240115	-20.57	1265	20241115	87.75	2550	-6.86	20250114	1815	30.85	20250120	2795	-15.03	20240312	1265	87.75	20241115	0.29	N	286750	500	107 억	96466	N	N	N	N
28	20250121	141104	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	430	2	22.51	4350778850	1980343	90.83	1921	2430	1921	2480	1337	1910	2196.98	0.45	30966	2760	2335	2075	1650	1390	2205	1520	108	570	500	1260	5	1	21513559	503	-7.65	4.97	12	9.21	-306.00	471.00	2990	20240115	-21.74	1265	20241115	84.98	2550	-8.24	20250114	1815	28.93	20250120	2795	-16.28	20240312	1265	84.98	20241115	0.29	N	286750	500	107 억	96466	N	N	N	N
29	20250121	131103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	320	2	16.75	2739793040	1286926	59.02	1921	2280	1921	2480	1337	1910	2128.94	0.45	55511	2760	2335	2075	1650	1390	2205	1520	108	570	500	1260	5	1	21513559	480	-7.29	4.73	12	5.98	-306.00	471.00	2990	20240115	-25.42	1265	20241115	76.28	2550	-12.55	20250114	1815	22.87	20250120	2795	-20.21	20240312	1265	76.28	20241115	0.29	N	286750	500	107 억	96466	N	N	N	N
30	20250121	121045	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	130	2	6.81	1982983230	938004	43.02	1921	2255	1921	2480	1337	1910	2114.05	0.45	89169	2760	2335	2075	1650	1390	2205	1520	108	570	500	1260	5	1	21513559	439	-6.67	4.33	12	4.36	-306.00	471.00	2990	20240115	-31.77	1265	20241115	61.26	2550	-20.00	20250114	1815	12.40	20250120	2795	-27.01	20240312	1265	61.26	20241115	0.29	N	286750	500	107 억	96466	N	N	N	N
31	20250121	111006	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	140	2	7.33	1852815795	874461	40.11	1921	2255	1921	2480	1337	1910	2118.81	0.45	108646	2760	2335	2075	1650	1390	2205	1520	108	570	500	1260	5	1	21513559	441	-6.70	4.35	12	4.06	-306.00	471.00	2990	20240115	-31.44	1265	20241115	62.06	2550	-19.61	20250114	1815	12.95	20250120	2795	-26.65	20240312	1265	62.06	20241115	0.29	N	286750	500	107 억	96466	N	N	N	N
32	20250121	101000	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	115	2	6.02	1806277790	851611	39.06	1921	2255	1921	2480	1337	1910	2121.01	0.45	110011	2760	2335	2075	1650	1390	2205	1520	108	570	500	1260	5	1	21513559	436	-6.62	4.30	12	3.96	-306.00	471.00	2990	20240115	-32.27	1265	20241115	60.08	2550	-20.59	20250114	1815	11.57	20250120	2795	-27.55	20240312	1265	60.08	20241115	0.29	N	286750	500	107 억	96466	N	N	N	N
33	20250121	091105	57	100.00	KOSDAQ	화학	N	N	N	N	N	2125	215	2	11.26	594155210	285247	13.08	1921	2190	1921	2480	1337	1910	2082.95	0.45	39538	2760	2335	2075	1650	1390	2205	1520	108	570	500	1260	5	1	21513559	457	-6.94	4.51	12	1.33	-306.00	471.00	2990	20240115	-28.93	1265	20241115	67.98	2550	-16.67	20250114	1815	17.08	20250120	2795	-23.97	20240312	1265	67.98	20241115	0.29	N	286750	500	107 억	96466	N	N	N	N
34	20250120	161050	57	100.00	KOSDAQ	화학	N	N	N	N	N	1910	-610	5	-24.21	4350838079	2169628	1808.63	2500	2500	1815	3275	1765	2520	2005.43	0.73	-65782	2573	2546	2513	2486	2453	2560	2500	108	755	500	1660	1	1	21513559	411	-6.24	4.06	12	10.08	-306.00	471.00	2990	20240111	-36.12	1265	20241115	50.99	2550	-25.10	20250114	1815	5.23	20250120	2795	-31.66	20240312	1265	50.99	20241115	0.29	N	286750	500	107 억	157483	N	N	N	N
35	20250120	151102	57	100.00	KOSDAQ	화학	N	N	N	N	N	1892	-628	5	-24.92	4261246094	2122559	1769.39	2500	2500	1815	3275	1765	2520	2007.60	0.73	-60997	2573	2546	2513	2486	2453	2560	2500	108	755	500	1660	1	1	21513559	407	-6.18	4.02	12	9.87	-306.00	471.00	2990	20240111	-36.72	1265	20241115	49.57	2550	-25.80	20250114	1815	4.24	20250120	2795	-32.31	20240312	1265	49.57	20241115	0.29	N	286750	500	107 억	157483	N	N	N	N
36	20250120	141100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1963	-557	5	-22.10	3835384847	1898331	1582.47	2500	2500	1815	3275	1765	2520	2020.40	0.73	-22900	2573	2546	2513	2486	2453	2560	2500	108	755	500	1660	1	1	21513559	422	-6.42	4.17	12	8.82	-306.00	471.00	2990	20240111	-34.35	1265	20241115	55.18	2550	-23.02	20250114	1815	8.15	20250120	2795	-29.77	20240312	1265	55.18	20241115	0.29	N	286750	500	107 억	157483	N	N	N	N
37	20250120	131100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	-620	5	-24.60	3469746816	1712320	1427.41	2500	2500	1815	3275	1765	2520	2026.34	0.73	-25691	2573	2546	2513	2486	2453	2560	2500	108	755	500	1660	1	1	21513559	409	-6.21	4.03	12	7.96	-306.00	471.00	2990	20240111	-36.45	1265	20241115	50.20	2550	-25.49	20250114	1815	4.68	20250120	2795	-32.02	20240312	1265	50.20	20241115	0.29	N	286750	500	107 억	157483	N	N	N	N
38	20250120	121101	57	100.00	KOSDAQ	화학	N	N	N	N	N	1903	-617	5	-24.48	3192150245	1567024	1306.29	2500	2500	1815	3275	1765	2520	2037.08	0.73	-6758	2573	2546	2513	2486	2453	2560	2500	108	755	500	1660	1	1	21513559	409	-6.22	4.04	12	7.28	-306.00	471.00	2990	20240111	-36.35	1265	20241115	50.43	2550	-25.37	20250114	1815	4.85	20250120	2795	-31.91	20240312	1265	50.43	20241115	0.29	N	286750	500	107 억	157483	N	N	N	N
39	20250120	111103	57	100.00	KOSDAQ	화학	N	N	N	N	N	1962	-558	5	-22.14	1941872021	910548	759.04	2500	2500	1900	3275	1765	2520	2132.64	0.73	35245	2573	2546	2513	2486	2453	2560	2500	108	755	500	1660	1	1	21513559	422	-6.41	4.17	12	4.23	-306.00	471.00	2990	20240111	-34.38	1265	20241115	55.10	2550	-23.06	20250114	1900	3.26	20250120	2795	-29.80	20240312	1265	55.10	20241115	0.29	N	286750	500	107 억	157483	N	N	N	N
40	20250120	101101	57	100.00	KOSDAQ	화학	N	N	N	N	N	2100	-420	5	-16.67	848098150	370969	309.24	2500	2500	2050	3275	1765	2520	2286.17	0.73	23284	2573	2546	2513	2486	2453	2560	2500	108	755	500	1660	5	1	21513559	452	-6.86	4.46	12	1.72	-306.00	471.00	2990	20240111	-29.77	1265	20241115	66.01	2550	-17.65	20250114	1990	5.53	20250102	2795	-24.87	20240312	1265	66.01	20241115	0.29	N	286750	500	107 억	157483	N	N	N	N
41	20250120	091103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	-110	5	-4.37	197031450	81171	67.67	2500	2500	2370	3275	1765	2520	2427.36	0.73	3722	2573	2546	2513	2486	2453	2560	2500	108	755	500	1660	5	1	21513559	518	-7.88	5.12	12	0.38	-306.00	471.00	2990	20240111	-19.40	1265	20241115	90.51	2550	-5.49	20250114	1990	21.11	20250102	2795	-13.77	20240312	1265	90.51	20241115	0.29	N	286750	500	107 억	157483	N	N	N	N
42	20250117	161057	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	20	2	0.80	301917185	119960	132.33	2490	2540	2480	3250	1750	2500	2516.80	0.67	13513	2553	2526	2503	2476	2453	2515	2465	108	750	500	1650	5	1	21513559	542	-8.24	5.35	12	0.56	-306.00	471.00	3140	20240110	-19.75	1265	20241115	99.21	2550	-1.18	20250114	1990	26.63	20250102	2875	-12.35	20240117	1265	99.21	20241115	0.29	N	286750	500	107 억	143969	N	N	N	N
43	20250117	151054	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	10	2	0.40	282129085	112112	123.68	2490	2540	2480	3250	1750	2500	2516.49	0.67	13855	2553	2526	2503	2476	2453	2515	2465	108	750	500	1650	5	1	21513559	540	-8.20	5.33	12	0.52	-306.00	471.00	3140	20240110	-20.06	1265	20241115	98.42	2550	-1.57	20250114	1990	26.13	20250102	2875	-12.70	20240117	1265	98.42	20241115	0.29	N	286750	500	107 억	143969	N	N	N	N
44	20250117	141102	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	35	2	1.40	252975115	100526	110.89	2490	2540	2480	3250	1750	2500	2516.51	0.67	15720	2553	2526	2503	2476	2453	2515	2465	108	750	500	1650	5	1	21513559	545	-8.28	5.38	12	0.47	-306.00	471.00	3140	20240110	-19.27	1265	20241115	100.40	2550	-0.59	20250114	1990	27.39	20250102	2875	-11.83	20240117	1265	100.40	20241115	0.29	N	286750	500	107 억	143969	N	N	N	N
45	20250117	131100	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	35	2	1.40	193957480	77048	85.00	2490	2540	2480	3250	1750	2500	2517.36	0.67	12405	2553	2526	2503	2476	2453	2515	2465	108	750	500	1650	5	1	21513559	545	-8.28	5.38	12	0.36	-306.00	471.00	3140	20240110	-19.27	1265	20241115	100.40	2550	-0.59	20250114	1990	27.39	20250102	2875	-11.83	20240117	1265	100.40	20241115	0.29	N	286750	500	107 억	143969	N	N	N	N
46	20250117	121102	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	40	2	1.60	176004175	69927	77.14	2490	2540	2480	3250	1750	2500	2516.97	0.67	13236	2553	2526	2503	2476	2453	2515	2465	108	750	500	1650	5	1	21513559	546	-8.30	5.39	12	0.33	-306.00	471.00	3140	20240110	-19.11	1265	20241115	100.79	2550	-0.39	20250114	1990	27.64	20250102	2875	-11.65	20240117	1265	100.79	20241115	0.29	N	286750	500	107 억	143969	N	N	N	N
47	20250117	111100	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	25	2	1.00	128719555	51236	56.52	2490	2530	2480	3250	1750	2500	2512.29	0.67	10220	2553	2526	2503	2476	2453	2515	2465	108	750	500	1650	5	1	21513559	543	-8.25	5.36	12	0.24	-306.00	471.00	3140	20240110	-19.59	1265	20241115	99.60	2550	-0.98	20250114	1990	26.88	20250102	2875	-12.17	20240117	1265	99.60	20241115	0.29	N	286750	500	107 억	143969	N	N	N	N
48	20250117	101102	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	0	3	0.00	79576490	31753	35.03	2490	2530	2480	3250	1750	2500	2506.11	0.67	4629	2553	2526	2503	2476	2453	2515	2465	108	750	500	1650	5	1	21513559	538	-8.17	5.31	12	0.15	-306.00	471.00	3140	20240110	-20.38	1265	20241115	97.63	2550	-1.96	20250114	1990	25.63	20250102	2875	-13.04	20240117	1265	97.63	20241115	0.29	N	286750	500	107 억	143969	N	N	N	N
49	20250117	091101	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	15	2	0.60	16383720	6585	7.26	2490	2520	2480	3250	1750	2500	2488.04	0.67	871	2553	2526	2503	2476	2453	2515	2465	108	750	500	1650	5	1	21513559	541	-8.22	5.34	12	0.03	-306.00	471.00	3140	20240110	-19.90	1265	20241115	98.81	2550	-1.37	20250114	1990	26.38	20250102	2875	-12.52	20240117	1265	98.81	20241115	0.29	N	286750	500	107 억	143969	N	N	N	N
50	20250116	161053	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	-15	5	-0.60	226058315	90545	74.44	2530	2530	2480	3265	1765	2515	2496.50	0.71	-9531	2575	2545	2510	2480	2445	2527	2462	108	750	500	1650	5	1	21513559	538	-8.17	5.31	12	0.42	-306.00	471.00	3175	20240109	-21.26	1265	20241115	97.63	2550	-1.96	20250114	1990	25.63	20250102	2965	-15.68	20240116	1265	97.63	20241115	0.29	N	286750	500	107 억	153500	N	N	N	N
51	20250116	151001	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	0	3	0.00	210418945	84287	69.29	2530	2530	2480	3265	1765	2515	2496.32	0.71	-7359	2575	2545	2510	2480	2445	2527	2462	108	750	500	1650	5	1	21513559	541	-8.22	5.34	12	0.39	-306.00	471.00	3175	20240109	-20.79	1265	20241115	98.81	2550	-1.37	20250114	1990	26.38	20250102	2965	-15.18	20240116	1265	98.81	20241115	0.29	N	286750	500	107 억	153500	N	N	N	N
52	20250116	141058	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	0	3	0.00	116084735	46417	38.16	2530	2530	2480	3265	1765	2515	2500.72	0.71	1175	2575	2545	2510	2480	2445	2527	2462	108	750	500	1650	5	1	21513559	541	-8.22	5.34	12	0.22	-306.00	471.00	3175	20240109	-20.79	1265	20241115	98.81	2550	-1.37	20250114	1990	26.38	20250102	2965	-15.18	20240116	1265	98.81	20241115	0.29	N	286750	500	107 억	153500	N	N	N	N
53	20250116	131057	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	5	2	0.20	86956175	34780	28.59	2530	2530	2480	3265	1765	2515	2499.91	0.71	1800	2575	2545	2510	2480	2445	2527	2462	108	750	500	1650	5	1	21513559	542	-8.24	5.35	12	0.16	-306.00	471.00	3175	20240109	-20.63	1265	20241115	99.21	2550	-1.18	20250114	1990	26.63	20250102	2965	-15.01	20240116	1265	99.21	20241115	0.29	N	286750	500	107 억	153500	N	N	N	N
54	20250116	121057	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	5	2	0.20	81368190	32558	26.77	2530	2530	2480	3265	1765	2515	2498.87	0.71	2171	2575	2545	2510	2480	2445	2527	2462	108	750	500	1650	5	1	21513559	542	-8.24	5.35	12	0.15	-306.00	471.00	3175	20240109	-20.63	1265	20241115	99.21	2550	-1.18	20250114	1990	26.63	20250102	2965	-15.01	20240116	1265	99.21	20241115	0.29	N	286750	500	107 억	153500	N	N	N	N
55	20250116	111058	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	-15	5	-0.60	63756330	25526	20.98	2530	2530	2480	3265	1765	2515	2497.28	0.71	3477	2575	2545	2510	2480	2445	2527	2462	108	750	500	1650	5	1	21513559	538	-8.17	5.31	12	0.12	-306.00	471.00	3175	20240109	-21.26	1265	20241115	97.63	2550	-1.96	20250114	1990	25.63	20250102	2965	-15.68	20240116	1265	97.63	20241115	0.29	N	286750	500	107 억	153500	N	N	N	N
56	20250116	101059	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	-20	5	-0.80	42605440	17035	14.00	2530	2530	2485	3265	1765	2515	2500.54	0.71	-414	2575	2545	2510	2480	2445	2527	2462	108	750	500	1650	5	1	21513559	537	-8.15	5.30	12	0.08	-306.00	471.00	3175	20240109	-21.42	1265	20241115	97.23	2550	-2.16	20250114	1990	25.38	20250102	2965	-15.85	20240116	1265	97.23	20241115	0.29	N	286750	500	107 억	153500	N	N	N	N
57	20250116	091101	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	-10	5	-0.40	18823925	7507	6.17	2530	2530	2495	3265	1765	2515	2506.85	0.71	-466	2575	2545	2510	2480	2445	2527	2462	108	750	500	1650	5	1	21513559	539	-8.19	5.32	12	0.03	-306.00	471.00	3175	20240109	-21.10	1265	20241115	98.02	2550	-1.76	20250114	1990	25.88	20250102	2965	-15.51	20240116	1265	98.02	20241115	0.29	N	286750	500	107 억	153500	N	N	N	N
58	20250115	161055	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	-5	5	-0.20	303834925	121622	33.76	2535	2540	2475	3275	1765	2520	2498.19	0.89	-38280	2640	2580	2490	2430	2340	2610	2460	108	755	500	1660	5	1	21513559	541	-8.22	5.34	12	0.57	-306.00	471.00	3185	20240108	-21.04	1265	20241115	98.81	2550	-1.37	20250114	1990	26.38	20250102	2990	-15.89	20240115	1265	98.81	20241115	0.29	N	286750	500	107 억	191605	N	N	N	N
59	20250115	151055	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	-15	5	-0.60	257443765	103127	28.63	2535	2540	2475	3275	1765	2520	2496.38	0.89	-34193	2640	2580	2490	2430	2340	2610	2460	108	755	500	1660	5	1	21513559	539	-8.19	5.32	12	0.48	-306.00	471.00	3185	20240108	-21.35	1265	20241115	98.02	2550	-1.76	20250114	1990	25.88	20250102	2990	-16.22	20240115	1265	98.02	20241115	0.29	N	286750	500	107 억	191605	N	N	N	N
60	20250115	141050	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	-40	5	-1.59	218760915	87577	24.31	2535	2540	2475	3275	1765	2520	2497.93	0.89	-30963	2640	2580	2490	2430	2340	2610	2460	108	755	500	1660	5	1	21513559	534	-8.10	5.27	12	0.41	-306.00	471.00	3185	20240108	-22.14	1265	20241115	96.05	2550	-2.75	20250114	1990	24.62	20250102	2990	-17.06	20240115	1265	96.05	20241115	0.29	N	286750	500	107 억	191605	N	N	N	N
61	20250115	131058	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	-25	5	-0.99	171891490	68714	19.07	2535	2540	2485	3275	1765	2520	2501.55	0.89	-25458	2640	2580	2490	2430	2340	2610	2460	108	755	500	1660	5	1	21513559	537	-8.15	5.30	12	0.32	-306.00	471.00	3185	20240108	-21.66	1265	20241115	97.23	2550	-2.16	20250114	1990	25.38	20250102	2990	-16.56	20240115	1265	97.23	20241115	0.29	N	286750	500	107 억	191605	N	N	N	N
62	20250115	121042	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	-5	5	-0.20	143663275	57442	15.94	2535	2540	2485	3275	1765	2520	2501.01	0.89	-18834	2640	2580	2490	2430	2340	2610	2460	108	755	500	1660	5	1	21513559	541	-8.22	5.34	12	0.27	-306.00	471.00	3185	20240108	-21.04	1265	20241115	98.81	2550	-1.37	20250114	1990	26.38	20250102	2990	-15.89	20240115	1265	98.81	20241115	0.29	N	286750	500	107 억	191605	N	N	N	N
63	20250115	111054	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	-30	5	-1.19	118808990	47549	13.20	2535	2540	2485	3275	1765	2520	2498.66	0.89	-15908	2640	2580	2490	2430	2340	2610	2460	108	755	500	1660	5	1	21513559	536	-8.14	5.29	12	0.22	-306.00	471.00	3185	20240108	-21.82	1265	20241115	96.84	2550	-2.35	20250114	1990	25.13	20250102	2990	-16.72	20240115	1265	96.84	20241115	0.29	N	286750	500	107 억	191605	N	N	N	N
64	20250115	101055	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	-10	5	-0.40	37161875	14817	4.11	2535	2540	2485	3275	1765	2520	2508.06	0.89	-9252	2640	2580	2490	2430	2340	2610	2460	108	755	500	1660	5	1	21513559	540	-8.20	5.33	12	0.07	-306.00	471.00	3185	20240108	-21.19	1265	20241115	98.42	2550	-1.57	20250114	1990	26.13	20250102	2990	-16.05	20240115	1265	98.42	20241115	0.29	N	286750	500	107 억	191605	N	N	N	N
65	20250115	091100	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	-15	5	-0.60	5214270	2077	0.58	2535	2540	2500	3275	1765	2520	2510.48	0.89	-1377	2640	2580	2490	2430	2340	2610	2460	108	755	500	1660	5	1	21513559	539	-8.19	5.32	12	0.01	-306.00	471.00	3185	20240108	-21.35	1265	20241115	98.02	2550	-1.76	20250114	1990	25.88	20250102	2990	-16.22	20240115	1265	98.02	20241115	0.29	N	286750	500	107 억	191605	N	N	N	N
66	20250114	161036	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	40	2	1.61	898489870	360245	132.00	2480	2550	2400	3220	1740	2480	2494.08	1.11	-46406	2610	2545	2435	2370	2260	2577	2402	108	740	500	1630	5	1	21513559	542	-8.24	5.35	12	1.67	-306.00	471.00	3185	20240108	-20.88	1265	20241115	99.21	2550	-1.18	20250114	1990	26.63	20250102	2990	-15.72	20240115	1265	99.21	20241115	0.29	N	286750	500	107 억	237779	N	N	N	N
67	20250114	151053	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	45	2	1.81	858257240	344281	126.15	2480	2550	2400	3220	1740	2480	2492.90	1.11	-46774	2610	2545	2435	2370	2260	2577	2402	108	740	500	1630	5	1	21513559	543	-8.25	5.36	12	1.60	-306.00	471.00	3185	20240108	-20.72	1265	20241115	99.60	2550	-0.98	20250114	1990	26.88	20250102	2990	-15.55	20240115	1265	99.60	20241115	0.29	N	286750	500	107 억	237779	N	N	N	N
68	20250114	141049	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	25	2	1.01	774430310	310906	113.92	2480	2550	2400	3220	1740	2480	2490.88	1.11	-45999	2610	2545	2435	2370	2260	2577	2402	108	740	500	1630	5	1	21513559	539	-8.19	5.32	12	1.45	-306.00	471.00	3185	20240108	-21.35	1265	20241115	98.02	2550	-1.76	20250114	1990	25.88	20250102	2990	-16.22	20240115	1265	98.02	20241115	0.29	N	286750	500	107 억	237779	N	N	N	N
69	20250114	131049	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	10	2	0.40	719008925	288760	105.80	2480	2550	2400	3220	1740	2480	2489.99	1.11	-46399	2610	2545	2435	2370	2260	2577	2402	108	740	500	1630	5	1	21513559	536	-8.14	5.29	12	1.34	-306.00	471.00	3185	20240108	-21.82	1265	20241115	96.84	2550	-2.35	20250114	1990	25.13	20250102	2990	-16.72	20240115	1265	96.84	20241115	0.29	N	286750	500	107 억	237779	N	N	N	N
70	20250114	121045	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	-10	5	-0.40	706181895	283583	103.91	2480	2550	2400	3220	1740	2480	2490.21	1.11	-47566	2610	2545	2435	2370	2260	2577	2402	108	740	500	1630	5	1	21513559	531	-8.07	5.24	12	1.32	-306.00	471.00	3185	20240108	-22.45	1265	20241115	95.26	2550	-3.14	20250114	1990	24.12	20250102	2990	-17.39	20240115	1265	95.26	20241115	0.29	N	286750	500	107 억	237779	N	N	N	N
71	20250114	111043	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	0	3	0.00	614295695	246202	90.21	2480	2550	2400	3220	1740	2480	2495.09	1.11	-49612	2610	2545	2435	2370	2260	2577	2402	108	740	500	1630	5	1	21513559	534	-8.10	5.27	12	1.14	-306.00	471.00	3185	20240108	-22.14	1265	20241115	96.05	2550	-2.75	20250114	1990	24.62	20250102	2990	-17.06	20240115	1265	96.05	20241115	0.29	N	286750	500	107 억	237779	N	N	N	N
72	20250114	101043	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	35	2	1.41	446422790	179274	65.69	2480	2550	2400	3220	1740	2480	2490.17	1.11	-21516	2610	2545	2435	2370	2260	2577	2402	108	740	500	1630	5	1	21513559	541	-8.22	5.34	12	0.83	-306.00	471.00	3185	20240108	-21.04	1265	20241115	98.81	2550	-1.37	20250114	1990	26.38	20250102	2990	-15.89	20240115	1265	98.81	20241115	0.29	N	286750	500	107 억	237779	N	N	N	N
73	20250114	091048	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	-30	5	-1.21	144875570	59558	21.82	2480	2480	2400	3220	1740	2480	2432.51	1.11	233	2610	2545	2435	2370	2260	2577	2402	108	740	500	1630	5	1	21513559	527	-8.01	5.20	12	0.28	-306.00	471.00	3185	20240108	-23.08	1265	20241115	93.68	2500	-2.00	20250113	1990	23.12	20250102	2990	-18.06	20240115	1265	93.68	20241115	0.29	N	286750	500	107 억	237779	N	N	N	N
74	20250113	161032	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	50	2	2.06	659103505	272750	36.84	2430	2500	2325	3155	1705	2430	2416.20	1.22	-24509	2550	2490	2395	2335	2240	2520	2365	108	725	500	1600	5	1	21513559	534	-8.10	5.27	12	1.27	-306.00	471.00	3280	20240104	-24.39	1265	20241115	96.05	2500	-0.80	20250113	1990	24.62	20250102	2990	-17.06	20240115	1265	96.05	20241115	0.29	N	286750	500	107 억	263259	N	N	N	N
75	20250113	151039	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	30	2	1.23	522064935	217440	29.37	2430	2460	2325	3155	1705	2430	2400.96	1.22	-34883	2550	2490	2395	2335	2240	2520	2365	108	725	500	1600	5	1	21513559	529	-8.04	5.22	12	1.01	-306.00	471.00	3280	20240104	-25.00	1265	20241115	94.47	2460	0.00	20250113	1990	23.62	20250102	2990	-17.73	20240115	1265	94.47	20241115	0.29	N	286750	500	107 억	263259	N	N	N	N
76	20250113	141015	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	5	2	0.21	402527465	168533	22.76	2430	2445	2325	3155	1705	2430	2388.42	1.22	-40933	2550	2490	2395	2335	2240	2520	2365	108	725	500	1600	5	1	21513559	524	-7.96	5.17	12	0.78	-306.00	471.00	3280	20240104	-25.76	1265	20241115	92.49	2455	-0.81	20250110	1990	22.36	20250102	2990	-18.56	20240115	1265	92.49	20241115	0.29	N	286750	500	107 억	263259	N	N	N	N
77	20250113	131022	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-15	5	-0.62	345100025	144855	19.56	2430	2430	2325	3155	1705	2430	2382.38	1.22	-30345	2550	2490	2395	2335	2240	2520	2365	108	725	500	1600	5	1	21513559	520	-7.89	5.13	12	0.67	-306.00	471.00	3280	20240104	-26.37	1265	20241115	90.91	2455	-1.63	20250110	1990	21.36	20250102	2990	-19.23	20240115	1265	90.91	20241115	0.29	N	286750	500	107 억	263259	N	N	N	N
78	20250113	121026	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	-50	5	-2.06	310932770	130620	17.64	2430	2430	2325	3155	1705	2430	2380.44	1.22	-23897	2550	2490	2395	2335	2240	2520	2365	108	725	500	1600	5	1	21513559	512	-7.78	5.05	12	0.61	-306.00	471.00	3280	20240104	-27.44	1265	20241115	88.14	2455	-3.05	20250110	1990	19.60	20250102	2990	-20.40	20240115	1265	88.14	20241115	0.29	N	286750	500	107 억	263259	N	N	N	N
79	20250113	111025	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-45	5	-1.85	267589900	112384	15.18	2430	2430	2325	3155	1705	2430	2381.03	1.22	-25013	2550	2490	2395	2335	2240	2520	2365	108	725	500	1600	5	1	21513559	513	-7.79	5.06	12	0.52	-306.00	471.00	3280	20240104	-27.29	1265	20241115	88.54	2455	-2.85	20250110	1990	19.85	20250102	2990	-20.23	20240115	1265	88.54	20241115	0.29	N	286750	500	107 억	263259	N	N	N	N
80	20250113	101023	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-30	5	-1.23	248543575	104442	14.11	2430	2430	2325	3155	1705	2430	2379.73	1.22	-25256	2550	2490	2395	2335	2240	2520	2365	108	725	500	1600	5	1	21513559	516	-7.84	5.10	12	0.49	-306.00	471.00	3280	20240104	-26.83	1265	20241115	89.72	2455	-2.24	20250110	1990	20.60	20250102	2990	-19.73	20240115	1265	89.72	20241115	0.29	N	286750	500	107 억	263259	N	N	N	N
81	20250113	091030	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-45	5	-1.85	61621745	25569	3.45	2430	2430	2380	3155	1705	2430	2410.02	1.22	-9842	2550	2490	2395	2335	2240	2520	2365	108	725	500	1600	5	1	21513559	513	-7.79	5.06	12	0.12	-306.00	471.00	3280	20240104	-27.29	1265	20241115	88.54	2455	-2.85	20250110	1990	19.85	20250102	2990	-20.23	20240115	1265	88.54	20241115	0.29	N	286750	500	107 억	263259	N	N	N	N
82	20250110	161004	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	130	2	5.65	1777083635	740042	176.45	2300	2455	2300	2990	1610	2300	2401.38	1.28	-15732	2483	2391	2233	2141	1983	2437	2187	108	690	500	1510	5	1	21513559	523	-7.94	5.16	12	3.44	-306.00	471.00	3280	20240104	-25.91	1265	20241115	92.09	2455	-1.02	20250110	1990	22.11	20250102	3140	-22.61	20240110	1265	92.09	20241115	0.29	N	286750	500	107 억	274864	N	N	N	N
83	20250110	151012	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	110	2	4.78	1631553755	680164	162.17	2300	2455	2300	2990	1610	2300	2398.84	1.28	-10304	2483	2391	2233	2141	1983	2437	2187	108	690	500	1510	5	1	21513559	518	-7.88	5.12	12	3.16	-306.00	471.00	3280	20240104	-26.52	1265	20241115	90.51	2455	-1.83	20250110	1990	21.11	20250102	3140	-23.25	20240110	1265	90.51	20241115	0.29	N	286750	500	107 억	274864	N	N	N	N
84	20250110	141019	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	140	2	6.09	1465653950	611903	145.90	2300	2455	2300	2990	1610	2300	2395.32	1.28	-14370	2483	2391	2233	2141	1983	2437	2187	108	690	500	1510	5	1	21513559	525	-7.97	5.18	12	2.84	-306.00	471.00	3280	20240104	-25.61	1265	20241115	92.89	2455	-0.61	20250110	1990	22.61	20250102	3140	-22.29	20240110	1265	92.89	20241115	0.29	N	286750	500	107 억	274864	N	N	N	N
85	20250110	131018	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	90	2	3.91	1387060435	579550	138.18	2300	2455	2300	2990	1610	2300	2393.42	1.28	-23139	2483	2391	2233	2141	1983	2437	2187	108	690	500	1510	5	1	21513559	514	-7.81	5.07	12	2.69	-306.00	471.00	3280	20240104	-27.13	1265	20241115	88.93	2455	-2.65	20250110	1990	20.10	20250102	3140	-23.89	20240110	1265	88.93	20241115	0.29	N	286750	500	107 억	274864	N	N	N	N
86	20250110	121020	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	90	2	3.91	1270113165	530832	126.57	2300	2455	2300	2990	1610	2300	2392.77	1.28	-16192	2483	2391	2233	2141	1983	2437	2187	108	690	500	1510	5	1	21513559	514	-7.81	5.07	12	2.47	-306.00	471.00	3280	20240104	-27.13	1265	20241115	88.93	2455	-2.65	20250110	1990	20.10	20250102	3140	-23.89	20240110	1265	88.93	20241115	0.29	N	286750	500	107 억	274864	N	N	N	N
87	20250110	111018	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	155	2	6.74	1168961385	488579	116.49	2300	2455	2300	2990	1610	2300	2392.67	1.28	-4934	2483	2391	2233	2141	1983	2437	2187	108	690	500	1510	5	1	21513559	528	-8.02	5.21	12	2.27	-306.00	471.00	3280	20240104	-25.15	1265	20241115	94.07	2455	0.00	20250110	1990	23.37	20250102	3140	-21.82	20240110	1265	94.07	20241115	0.29	N	286750	500	107 억	274864	N	N	N	N
88	20250110	101015	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	115	2	5.00	772354355	325066	77.51	2300	2445	2300	2990	1610	2300	2376.11	1.28	6004	2483	2391	2233	2141	1983	2437	2187	108	690	500	1510	5	1	21513559	520	-7.89	5.13	12	1.51	-306.00	471.00	3280	20240104	-26.37	1265	20241115	90.91	2445	-1.23	20250110	1990	21.36	20250102	3140	-23.09	20240110	1265	90.91	20241115	0.29	N	286750	500	107 억	274864	N	N	N	N
89	20250110	091020	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	50	2	2.17	193954150	82099	19.57	2300	2395	2300	2990	1610	2300	2362.84	1.28	-12036	2483	2391	2233	2141	1983	2437	2187	108	690	500	1510	5	1	21513559	506	-7.68	4.99	12	0.38	-306.00	471.00	3280	20240104	-28.35	1265	20241115	85.77	2395	-1.88	20250110	1990	18.09	20250102	3140	-25.16	20240110	1265	85.77	20241115	0.29	N	286750	500	107 억	274864	N	N	N	N
90	20250109	161009	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	180	2	8.49	908654435	417579	306.56	2130	2325	2075	2755	1485	2120	2175.36	0.90	90403	2200	2160	2095	2055	1990	2180	2075	108	635	500	1390	5	1	21513559	495	-7.52	4.88	12	1.94	-306.00	471.00	3320	20240102	-30.72	1265	20241115	81.82	2325	-1.08	20250109	1990	15.58	20250102	3175	-27.56	20240109	1265	81.82	20241115	0.29	N	286750	500	107 억	192638	N	N	N	N
91	20250109	151005	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	180	2	8.49	805872565	373025	273.85	2130	2310	2075	2755	1485	2120	2160.37	0.90	91720	2200	2160	2095	2055	1990	2180	2075	108	635	500	1390	5	1	21513559	495	-7.52	4.88	12	1.73	-306.00	471.00	3320	20240102	-30.72	1265	20241115	81.82	2310	-0.43	20250109	1990	15.58	20250102	3175	-27.56	20240109	1265	81.82	20241115	0.29	N	286750	500	107 억	192638	N	N	N	N
92	20250109	141013	57	100.00	KOSDAQ	화학	N	N	N	N	N	2130	10	2	0.47	410391215	194073	142.47	2130	2165	2075	2755	1485	2120	2114.62	0.90	-7502	2200	2160	2095	2055	1990	2180	2075	108	635	500	1390	5	1	21513559	458	-6.96	4.52	12	0.90	-306.00	471.00	3320	20240102	-35.84	1265	20241115	68.38	2195	-2.96	20250106	1990	7.04	20250102	3175	-32.91	20240109	1265	68.38	20241115	0.29	N	286750	500	107 억	192638	N	N	N	N
93	20250109	131011	57	100.00	KOSDAQ	화학	N	N	N	N	N	2135	15	2	0.71	390597585	184800	135.67	2130	2165	2075	2755	1485	2120	2113.62	0.90	-2775	2200	2160	2095	2055	1990	2180	2075	108	635	500	1390	5	1	21513559	459	-6.98	4.53	12	0.86	-306.00	471.00	3320	20240102	-35.69	1265	20241115	68.77	2195	-2.73	20250106	1990	7.29	20250102	3175	-32.76	20240109	1265	68.77	20241115	0.29	N	286750	500	107 억	192638	N	N	N	N
94	20250109	121012	57	100.00	KOSDAQ	화학	N	N	N	N	N	2100	-20	5	-0.94	365051590	172811	126.87	2130	2165	2075	2755	1485	2120	2112.43	0.90	-8473	2200	2160	2095	2055	1990	2180	2075	108	635	500	1390	5	1	21513559	452	-6.86	4.46	12	0.80	-306.00	471.00	3320	20240102	-36.75	1265	20241115	66.01	2195	-4.33	20250106	1990	5.53	20250102	3175	-33.86	20240109	1265	66.01	20241115	0.29	N	286750	500	107 억	192638	N	N	N	N
95	20250109	111016	57	100.00	KOSDAQ	화학	N	N	N	N	N	2120	0	3	0.00	343683510	162597	119.37	2130	2165	2075	2755	1485	2120	2113.71	0.90	-6073	2200	2160	2095	2055	1990	2180	2075	108	635	500	1390	5	1	21513559	456	-6.93	4.50	12	0.76	-306.00	471.00	3320	20240102	-36.14	1265	20241115	67.59	2195	-3.42	20250106	1990	6.53	20250102	3175	-33.23	20240109	1265	67.59	20241115	0.29	N	286750	500	107 억	192638	N	N	N	N
96	20250109	101013	57	100.00	KOSDAQ	화학	N	N	N	N	N	2135	15	2	0.71	304429790	144120	105.80	2130	2165	2075	2755	1485	2120	2112.34	0.90	-573	2200	2160	2095	2055	1990	2180	2075	108	635	500	1390	5	1	21513559	459	-6.98	4.53	12	0.67	-306.00	471.00	3320	20240102	-35.69	1265	20241115	68.77	2195	-2.73	20250106	1990	7.29	20250102	3175	-32.76	20240109	1265	68.77	20241115	0.29	N	286750	500	107 억	192638	N	N	N	N
97	20250109	091018	57	100.00	KOSDAQ	화학	N	N	N	N	N	2135	15	2	0.71	52190370	24408	17.92	2130	2165	2115	2755	1485	2120	2138.25	0.90	4726	2200	2160	2095	2055	1990	2180	2075	108	635	500	1390	5	1	21513559	459	-6.98	4.53	12	0.11	-306.00	471.00	3320	20240102	-35.69	1265	20241115	68.77	2195	-2.73	20250106	1990	7.29	20250102	3175	-32.76	20240109	1265	68.77	20241115	0.29	N	286750	500	107 억	192638	N	N	N	N
98	20250108	161004	57	100.00	KOSDAQ	화학	N	N	N	N	N	2120	85	2	4.18	281062325	134936	100.64	2080	2135	2030	2645	1425	2035	2082.16	0.80	19861	2118	2076	2038	1996	1958	2075	1995	108	610	500	1340	5	1	21513559	456	-6.93	4.50	12	0.63	-306.00	471.00	3360	20231228	-36.90	1265	20241115	67.59	2195	-3.42	20250106	1990	6.53	20250102	3185	-33.44	20240108	1265	67.59	20241115	0.30	N	286750	500	107 억	172457	N	N	N	N
99	20250108	151007	57	100.00	KOSDAQ	화학	N	N	N	N	N	2105	70	2	3.44	263944435	126855	94.62	2080	2135	2030	2645	1425	2035	2080.68	0.80	19765	2118	2076	2038	1996	1958	2075	1995	108	610	500	1340	5	1	21513559	453	-6.88	4.47	12	0.59	-306.00	471.00	3360	20231228	-37.35	1265	20241115	66.40	2195	-4.10	20250106	1990	5.78	20250102	3185	-33.91	20240108	1265	66.40	20241115	0.30	N	286750	500	107 억	172457	N	N	N	N
100	20250108	141011	57	100.00	KOSDAQ	화학	N	N	N	N	N	2090	55	2	2.70	233768370	112496	83.91	2080	2135	2030	2645	1425	2035	2078.01	0.80	23692	2118	2076	2038	1996	1958	2075	1995	108	610	500	1340	5	1	21513559	450	-6.83	4.44	12	0.52	-306.00	471.00	3360	20231228	-37.80	1265	20241115	65.22	2195	-4.78	20250106	1990	5.03	20250102	3185	-34.38	20240108	1265	65.22	20241115	0.30	N	286750	500	107 억	172457	N	N	N	N
101	20250108	131009	57	100.00	KOSDAQ	화학	N	N	N	N	N	2115	80	2	3.93	225699455	108634	81.03	2080	2135	2030	2645	1425	2035	2077.61	0.80	21834	2118	2076	2038	1996	1958	2075	1995	108	610	500	1340	5	1	21513559	455	-6.91	4.49	12	0.50	-306.00	471.00	3360	20231228	-37.05	1265	20241115	67.19	2195	-3.64	20250106	1990	6.28	20250102	3185	-33.59	20240108	1265	67.19	20241115	0.30	N	286750	500	107 억	172457	N	N	N	N
102	20250108	121006	57	100.00	KOSDAQ	화학	N	N	N	N	N	2115	80	2	3.93	216012815	104031	77.59	2080	2135	2030	2645	1425	2035	2076.43	0.80	24572	2118	2076	2038	1996	1958	2075	1995	108	610	500	1340	5	1	21513559	455	-6.91	4.49	12	0.48	-306.00	471.00	3360	20231228	-37.05	1265	20241115	67.19	2195	-3.64	20250106	1990	6.28	20250102	3185	-33.59	20240108	1265	67.19	20241115	0.30	N	286750	500	107 억	172457	N	N	N	N
103	20250108	111007	57	100.00	KOSDAQ	화학	N	N	N	N	N	2060	25	2	1.23	131382755	63784	47.57	2080	2090	2030	2645	1425	2035	2059.81	0.80	13110	2118	2076	2038	1996	1958	2075	1995	108	610	500	1340	5	1	21513559	443	-6.73	4.37	12	0.30	-306.00	471.00	3360	20231228	-38.69	1265	20241115	62.85	2195	-6.15	20250106	1990	3.52	20250102	3185	-35.32	20240108	1265	62.85	20241115	0.30	N	286750	500	107 억	172457	N	N	N	N
104	20250108	101008	57	100.00	KOSDAQ	화학	N	N	N	N	N	2055	20	2	0.98	109475300	53124	39.62	2080	2090	2030	2645	1425	2035	2060.75	0.80	18350	2118	2076	2038	1996	1958	2075	1995	108	610	500	1340	5	1	21513559	442	-6.72	4.36	12	0.25	-306.00	471.00	3360	20231228	-38.84	1265	20241115	62.45	2195	-6.38	20250106	1990	3.27	20250102	3185	-35.48	20240108	1265	62.45	20241115	0.30	N	286750	500	107 억	172457	N	N	N	N
105	20250108	091008	57	100.00	KOSDAQ	화학	N	N	N	N	N	2060	25	2	1.23	17844585	8648	6.45	2080	2090	2030	2645	1425	2035	2063.43	0.80	-5494	2118	2076	2038	1996	1958	2075	1995	108	610	500	1340	5	1	21513559	443	-6.73	4.37	12	0.04	-306.00	471.00	3360	20231228	-38.69	1265	20241115	62.85	2195	-6.15	20250106	1990	3.52	20250102	3185	-35.32	20240108	1265	62.85	20241115	0.30	N	286750	500	107 억	172457	N	N	N	N
106	20250107	160958	57	100.00	KOSDAQ	화학	N	N	N	N	N	2035	-15	5	-0.73	270534685	134064	63.81	2035	2080	2000	2665	1435	2050	2017.95	0.78	3724	2263	2156	2088	1981	1913	2122	1947	108	615	500	1350	5	1	21513559	438	-6.65	4.32	12	0.62	-306.00	471.00	3360	20231228	-39.43	1265	20241115	60.87	2195	-7.29	20250106	1990	2.26	20250102	3185	-36.11	20240108	1265	60.87	20241115	0.31	N	286750	500	107 억	168737	N	N	N	N
107	20250107	151001	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	-40	5	-1.95	263104385	130387	62.06	2035	2080	2000	2665	1435	2050	2017.87	0.78	6033	2263	2156	2088	1981	1913	2122	1947	108	615	500	1350	5	1	21513559	432	-6.57	4.27	12	0.61	-306.00	471.00	3360	20231228	-40.18	1265	20241115	58.89	2195	-8.43	20250106	1990	1.01	20250102	3185	-36.89	20240108	1265	58.89	20241115	0.31	N	286750	500	107 억	168737	N	N	N	N
108	20250107	140959	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	-45	5	-2.20	251641430	124681	59.35	2035	2080	2000	2665	1435	2050	2018.28	0.78	6941	2263	2156	2088	1981	1913	2122	1947	108	615	500	1350	5	1	21513559	431	-6.55	4.26	12	0.58	-306.00	471.00	3360	20231228	-40.33	1265	20241115	58.50	2195	-8.66	20250106	1990	0.75	20250102	3185	-37.05	20240108	1265	58.50	20241115	0.31	N	286750	500	107 억	168737	N	N	N	N
109	20250107	130958	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	-30	5	-1.46	227679110	112759	53.67	2035	2080	2000	2665	1435	2050	2019.17	0.78	4430	2263	2156	2088	1981	1913	2122	1947	108	615	500	1350	5	1	21513559	435	-6.60	4.29	12	0.52	-306.00	471.00	3360	20231228	-39.88	1265	20241115	59.68	2195	-7.97	20250106	1990	1.51	20250102	3185	-36.58	20240108	1265	59.68	20241115	0.31	N	286750	500	107 억	168737	N	N	N	N
110	20250107	121000	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	-35	5	-1.71	212299075	105133	50.04	2035	2080	2000	2665	1435	2050	2019.34	0.78	5364	2263	2156	2088	1981	1913	2122	1947	108	615	500	1350	5	1	21513559	433	-6.58	4.28	12	0.49	-306.00	471.00	3360	20231228	-40.03	1265	20241115	59.29	2195	-8.20	20250106	1990	1.26	20250102	3185	-36.73	20240108	1265	59.29	20241115	0.31	N	286750	500	107 억	168737	N	N	N	N
111	20250107	110955	57	100.00	KOSDAQ	화학	N	N	N	N	N	2075	25	2	1.22	180037885	89162	42.44	2035	2080	2000	2665	1435	2050	2019.22	0.78	3654	2263	2156	2088	1981	1913	2122	1947	108	615	500	1350	5	1	21513559	446	-6.78	4.41	12	0.41	-306.00	471.00	3360	20231228	-38.24	1265	20241115	64.03	2195	-5.47	20250106	1990	4.27	20250102	3185	-34.85	20240108	1265	64.03	20241115	0.31	N	286750	500	107 억	168737	N	N	N	N
112	20250107	101000	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	-20	5	-0.98	155889680	77355	36.82	2035	2070	2000	2665	1435	2050	2015.25	0.78	5040	2263	2156	2088	1981	1913	2122	1947	108	615	500	1350	5	1	21513559	437	-6.63	4.31	12	0.36	-306.00	471.00	3360	20231228	-39.58	1265	20241115	60.47	2195	-7.52	20250106	1990	2.01	20250102	3185	-36.26	20240108	1265	60.47	20241115	0.31	N	286750	500	107 억	168737	N	N	N	N
113	20250107	091004	57	100.00	KOSDAQ	화학	N	N	N	N	N	2065	15	2	0.73	1681015	825	0.39	2035	2065	2035	2665	1435	2050	2037.59	0.78	-52	2263	2156	2088	1981	1913	2122	1947	108	615	500	1350	5	1	21513559	444	-6.75	4.38	12	0.00	-306.00	471.00	3360	20231228	-38.54	1265	20241115	63.24	2195	-5.92	20250106	1990	3.77	20250102	3185	-35.16	20240108	1265	63.24	20241115	0.31	N	286750	500	107 억	168737	N	N	N	N
114	20250106	160948	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	-85	5	-3.98	441035600	208112	109.32	2150	2195	2020	2775	1495	2135	2119.22	0.88	-23130	2201	2167	2106	2072	2011	2185	2090	108	640	500	1400	5	1	21513559	441	-6.70	4.35	12	0.97	-306.00	471.00	3365	20231226	-39.08	1265	20241115	62.06	2195	-6.61	20250106	1990	3.02	20250102	3185	-35.64	20240108	1265	62.06	20241115	0.30	N	286750	500	107 억	190240	N	N	N	N
115	20250106	150947	57	100.00	KOSDAQ	화학	N	N	N	N	N	2055	-80	5	-3.75	419287890	197533	103.76	2150	2195	2020	2775	1495	2135	2122.62	0.88	-16539	2201	2167	2106	2072	2011	2185	2090	108	640	500	1400	5	1	21513559	442	-6.72	4.36	12	0.92	-306.00	471.00	3365	20231226	-38.93	1265	20241115	62.45	2195	-6.38	20250106	1990	3.27	20250102	3185	-35.48	20240108	1265	62.45	20241115	0.30	N	286750	500	107 억	190240	N	N	N	N
116	20250106	140949	57	100.00	KOSDAQ	화학	N	N	N	N	N	2110	-25	5	-1.17	323293490	151135	79.39	2150	2195	2100	2775	1495	2135	2139.10	0.88	-10568	2201	2167	2106	2072	2011	2185	2090	108	640	500	1400	5	1	21513559	454	-6.90	4.48	12	0.70	-306.00	471.00	3365	20231226	-37.30	1265	20241115	66.80	2195	-3.87	20250106	1990	6.03	20250102	3185	-33.75	20240108	1265	66.80	20241115	0.30	N	286750	500	107 억	190240	N	N	N	N
117	20250106	130937	57	100.00	KOSDAQ	화학	N	N	N	N	N	2135	0	3	0.00	229438095	106683	56.04	2150	2195	2110	2775	1495	2135	2150.65	0.88	-13694	2201	2167	2106	2072	2011	2185	2090	108	640	500	1400	5	1	21513559	459	-6.98	4.53	12	0.50	-306.00	471.00	3365	20231226	-36.55	1265	20241115	68.77	2195	-2.73	20250106	1990	7.29	20250102	3185	-32.97	20240108	1265	68.77	20241115	0.30	N	286750	500	107 억	190240	N	N	N	N
118	20250106	120944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2135	0	3	0.00	183270605	85044	44.67	2150	2195	2110	2775	1495	2135	2155.01	0.88	-17587	2201	2167	2106	2072	2011	2185	2090	108	640	500	1400	5	1	21513559	459	-6.98	4.53	12	0.40	-306.00	471.00	3365	20231226	-36.55	1265	20241115	68.77	2195	-2.73	20250106	1990	7.29	20250102	3185	-32.97	20240108	1265	68.77	20241115	0.30	N	286750	500	107 억	190240	N	N	N	N
119	20250106	110942	57	100.00	KOSDAQ	화학	N	N	N	N	N	2135	0	3	0.00	135649720	62708	32.94	2150	2195	2135	2775	1495	2135	2163.20	0.88	-17482	2201	2167	2106	2072	2011	2185	2090	108	640	500	1400	5	1	21513559	459	-6.98	4.53	12	0.29	-306.00	471.00	3365	20231226	-36.55	1265	20241115	68.77	2195	-2.73	20250106	1990	7.29	20250102	3185	-32.97	20240108	1265	68.77	20241115	0.30	N	286750	500	107 억	190240	N	N	N	N
120	20250106	100938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2155	20	2	0.94	108698895	50130	26.33	2150	2195	2140	2775	1495	2135	2168.34	0.88	-11193	2201	2167	2106	2072	2011	2185	2090	108	640	500	1400	5	1	21513559	464	-7.04	4.58	12	0.23	-306.00	471.00	3365	20231226	-35.96	1265	20241115	70.36	2195	-1.82	20250106	1990	8.29	20250102	3185	-32.34	20240108	1265	70.36	20241115	0.30	N	286750	500	107 억	190240	N	N	N	N
121	20250106	090940	57	100.00	KOSDAQ	화학	N	N	N	N	N	2165	30	2	1.41	70831425	32587	17.12	2150	2195	2145	2775	1495	2135	2173.61	0.88	-29	2201	2167	2106	2072	2011	2185	2090	108	640	500	1400	5	1	21513559	466	-7.08	4.60	12	0.15	-306.00	471.00	3365	20231226	-35.66	1265	20241115	71.15	2195	-1.37	20250106	1990	8.79	20250102	3185	-32.03	20240108	1265	71.15	20241115	0.30	N	286750	500	107 억	190240	N	N	N	N
122	20250103	160935	57	100.00	KOSDAQ	화학	N	N	N	N	N	2135	85	2	4.15	394027475	187593	161.99	2050	2140	2045	2665	1435	2050	2100.44	0.53	75351	2096	2072	2031	2007	1966	2085	2020	108	615	500	1350	5	1	21513559	459	-6.98	4.53	12	0.87	-306.00	471.00	3365	20231226	-36.55	1265	20241115	68.77	2140	-0.23	20250103	1990	7.29	20250102	3280	-34.91	20240104	1265	68.77	20241115	0.30	N	286750	500	107 억	114247	N	N	N	N
123	20250103	150938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2130	80	2	3.90	386913500	184250	159.11	2050	2140	2045	2665	1435	2050	2099.94	0.53	75018	2096	2072	2031	2007	1966	2085	2020	108	615	500	1350	5	1	21513559	458	-6.96	4.52	12	0.86	-306.00	471.00	3365	20231226	-36.70	1265	20241115	68.38	2140	-0.47	20250103	1990	7.04	20250102	3280	-35.06	20240104	1265	68.38	20241115	0.30	N	286750	500	107 억	114247	N	N	N	N
124	20250103	140938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2125	75	2	3.66	346438515	165171	142.63	2050	2140	2045	2665	1435	2050	2097.45	0.53	74214	2096	2072	2031	2007	1966	2085	2020	108	615	500	1350	5	1	21513559	457	-6.94	4.51	12	0.77	-306.00	471.00	3365	20231226	-36.85	1265	20241115	67.98	2140	-0.70	20250103	1990	6.78	20250102	3280	-35.21	20240104	1265	67.98	20241115	0.30	N	286750	500	107 억	114247	N	N	N	N
125	20250103	130938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2130	80	2	3.90	243748800	116775	100.84	2050	2130	2045	2665	1435	2050	2087.34	0.53	76370	2096	2072	2031	2007	1966	2085	2020	108	615	500	1350	5	1	21513559	458	-6.96	4.52	12	0.54	-306.00	471.00	3365	20231226	-36.70	1265	20241115	68.38	2130	0.00	20250103	1990	7.04	20250102	3280	-35.06	20240104	1265	68.38	20241115	0.30	N	286750	500	107 억	114247	N	N	N	N
126	20250103	120938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2065	15	2	0.73	103976750	50180	43.33	2050	2090	2045	2665	1435	2050	2072.08	0.53	13782	2096	2072	2031	2007	1966	2085	2020	108	615	500	1350	5	1	21513559	444	-6.75	4.38	12	0.23	-306.00	471.00	3365	20231226	-38.63	1265	20241115	63.24	2090	-1.20	20250103	1990	3.77	20250102	3280	-37.04	20240104	1265	63.24	20241115	0.30	N	286750	500	107 억	114247	N	N	N	N
127	20250103	110937	57	100.00	KOSDAQ	화학	N	N	N	N	N	2070	20	2	0.98	83619000	40349	34.84	2050	2090	2045	2665	1435	2050	2072.39	0.53	12164	2096	2072	2031	2007	1966	2085	2020	108	615	500	1350	5	1	21513559	445	-6.76	4.39	12	0.19	-306.00	471.00	3365	20231226	-38.48	1265	20241115	63.64	2090	-0.96	20250103	1990	4.02	20250102	3280	-36.89	20240104	1265	63.64	20241115	0.30	N	286750	500	107 억	114247	N	N	N	N
128	20250103	100935	57	100.00	KOSDAQ	화학	N	N	N	N	N	2070	20	2	0.98	49685735	23998	20.72	2050	2085	2045	2665	1435	2050	2070.41	0.53	9279	2096	2072	2031	2007	1966	2085	2020	108	615	500	1350	5	1	21513559	445	-6.76	4.39	12	0.11	-306.00	471.00	3365	20231226	-38.48	1265	20241115	63.64	2085	-0.72	20250103	1990	4.02	20250102	3280	-36.89	20240104	1265	63.64	20241115	0.30	N	286750	500	107 억	114247	N	N	N	N
129	20250103	090939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2070	20	2	0.98	2982050	1452	1.25	2050	2075	2045	2665	1435	2050	2053.75	0.53	1365	2096	2072	2031	2007	1966	2085	2020	108	615	500	1350	5	1	21513559	445	-6.76	4.39	12	0.01	-306.00	471.00	3365	20231226	-38.48	1265	20241115	63.64	2075	-0.24	20250103	1990	4.02	20250102	3280	-36.89	20240104	1265	63.64	20241115	0.30	N	286750	500	107 억	114247	N	N	N	N
130	20250102	160927	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	62	2	3.12	232934164	115129	117.57	1990	2055	1990	2580	1392	1988	2023.24	0.34	42229	2074	2031	2002	1959	1930	2016	1944	108	592	500	1310	5	1	21513559	441	-6.70	4.35	12	0.54	-306.00	471.00	3365	20231226	-39.08	1265	20241115	62.06	2055	-0.24	20250102	1990	3.02	20250102	3320	-38.25	20240102	1265	62.06	20241115	0.31	N	286750	500	107 억	72660	N	N	N	N
131	20250102	150929	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	62	2	3.12	221792494	109681	112.01	1990	2055	1990	2580	1392	1988	2022.16	0.34	40050	2074	2031	2002	1959	1930	2016	1944	108	592	500	1310	5	1	21513559	441	-6.70	4.35	12	0.51	-306.00	471.00	3365	20231226	-39.08	1265	20241115	62.06	2055	-0.24	20250102	1990	3.02	20250102	3320	-38.25	20240102	1265	62.06	20241115	0.31	N	286750	500	107 억	72660	N	N	N	N
132	20250102	140926	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	17	2	0.86	127435809	63370	64.71	1990	2035	1990	2580	1392	1988	2010.98	0.34	935	2074	2031	2002	1959	1930	2016	1944	108	592	500	1310	5	1	21513559	431	-6.55	4.26	12	0.29	-306.00	471.00	3365	20231226	-40.42	1265	20241115	58.50	2035	-1.47	20250102	1990	0.75	20250102	3320	-39.61	20240102	1265	58.50	20241115	0.31	N	286750	500	107 억	72660	N	N	N	N
133	20250102	130930	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	12	2	0.60	102221647	50777	51.85	1990	2035	1990	2580	1392	1988	2013.15	0.34	-2772	2074	2031	2002	1959	1930	2016	1944	108	592	500	1310	5	1	21513559	430	-6.54	4.25	12	0.24	-306.00	471.00	3365	20231226	-40.56	1265	20241115	58.10	2035	-1.72	20250102	1990	0.50	20250102	3320	-39.76	20240102	1265	58.10	20241115	0.31	N	286750	500	107 억	72660	N	N	N	N
134	20250102	120926	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	12	2	0.60	81674040	40505	41.36	1990	2035	1990	2580	1392	1988	2016.39	0.34	-98	2074	2031	2002	1959	1930	2016	1944	108	592	500	1310	5	1	21513559	430	-6.54	4.25	12	0.19	-306.00	471.00	3365	20231226	-40.56	1265	20241115	58.10	2035	-1.72	20250102	1990	0.50	20250102	3320	-39.76	20240102	1265	58.10	20241115	0.31	N	286750	500	107 억	72660	N	N	N	N
135	20250102	110917	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	32	2	1.61	55256915	27394	27.98	1990	2035	1990	2580	1392	1988	2017.12	0.34	1852	2074	2031	2002	1959	1930	2016	1944	108	592	500	1310	5	1	21513559	435	-6.60	4.29	12	0.13	-306.00	471.00	3365	20231226	-39.97	1265	20241115	59.68	2035	-0.74	20250102	1990	1.51	20250102	3320	-39.16	20240102	1265	59.68	20241115	0.31	N	286750	500	107 억	72660	N	N	N	N
136	20250102	100925	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	22	2	1.11	7737550	3866	3.95	1990	2015	1990	2580	1392	1988	2001.44	0.34	788	2074	2031	2002	1959	1930	2016	1944	108	592	500	1310	5	1	21513559	432	-6.57	4.27	12	0.02	-306.00	471.00	3365	20231226	-40.27	1265	20241115	58.89	2015	-0.25	20250102	1990	1.01	20250102	3320	-39.46	20240102	1265	58.89	20241115	0.31	N	286750	500	107 억	72660	N	N	N	N
137	20250102	090915	57	100.00	KOSDAQ	화학	N	N	N	N	N	1988	0	3	0.00	0	0	0.00	0	0	0	2580	1392	1988	0.00	0.34	0	2074	2031	2002	1959	1930	2016	1944	108	592	500	1310	1	1	21513559	428	-6.50	4.22	12	0.00	-306.00	471.00	3365	20231226	-40.92	1265	20241115	57.15	0	0.00	0	0	0.00	0	3320	-40.12	20240102	1265	57.15	20241115	0.31	N	286750	500	107 억	72660	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History