KissMeData/110020/price/prices-20250101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160819	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-50	5	-1.93	54600730	21293	89.98	2565	2610	2530	3365	1815	2590	2564.27	1.00	3824	2643	2616	2578	2551	2513	2630	2565	45	775	500	1760	5	1	9058762	230	-2.95	3.06	12	0.24	-861.00	831.00	9940	20240122	-74.45	1966	20241112	29.20	2770	-8.30	20250108	2185	16.25	20250102	9650	-73.68	20240124	1966	29.20	20241112	0.00	N	110020	500	45 억	90554	N	N	N	N
3	20250124	150819	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-45	5	-1.74	53211250	20746	87.67	2565	2610	2530	3365	1815	2590	2564.89	1.00	4133	2643	2616	2578	2551	2513	2630	2565	45	775	500	1760	5	1	9058762	231	-2.96	3.06	12	0.23	-861.00	831.00	9940	20240122	-74.40	1966	20241112	29.45	2770	-8.12	20250108	2185	16.48	20250102	9650	-73.63	20240124	1966	29.45	20241112	0.00	N	110020	500	45 억	90554	N	N	N	N
4	20250124	140818	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-20	5	-0.77	30268425	11778	49.77	2565	2610	2530	3365	1815	2590	2569.91	1.00	775	2643	2616	2578	2551	2513	2630	2565	45	775	500	1760	5	1	9058762	233	-2.98	3.09	12	0.13	-861.00	831.00	9940	20240122	-74.14	1966	20241112	30.72	2770	-7.22	20250108	2185	17.62	20250102	9650	-73.37	20240124	1966	30.72	20241112	0.00	N	110020	500	45 억	90554	N	N	N	N
5	20250124	130819	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	0	3	0.00	21930200	8543	36.10	2565	2610	2530	3365	1815	2590	2567.04	1.00	141	2643	2616	2578	2551	2513	2630	2565	45	775	500	1760	5	1	9058762	235	-3.01	3.12	12	0.09	-861.00	831.00	9940	20240122	-73.94	1966	20241112	31.74	2770	-6.50	20250108	2185	18.54	20250102	9650	-73.16	20240124	1966	31.74	20241112	0.00	N	110020	500	45 억	90554	N	N	N	N
6	20250124	120816	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	-5	5	-0.19	16423375	6410	27.09	2565	2610	2530	3365	1815	2590	2562.15	1.00	178	2643	2616	2578	2551	2513	2630	2565	45	775	500	1760	5	1	9058762	234	-3.00	3.11	12	0.07	-861.00	831.00	9940	20240122	-73.99	1966	20241112	31.49	2770	-6.68	20250108	2185	18.31	20250102	9650	-73.21	20240124	1966	31.49	20241112	0.00	N	110020	500	45 억	90554	N	N	N	N
7	20250124	110819	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	5	2	0.19	15484815	6048	25.56	2565	2610	2530	3365	1815	2590	2560.32	1.00	214	2643	2616	2578	2551	2513	2630	2565	45	775	500	1760	5	1	9058762	235	-3.01	3.12	12	0.07	-861.00	831.00	9940	20240122	-73.89	1966	20241112	31.99	2770	-6.32	20250108	2185	18.76	20250102	9650	-73.11	20240124	1966	31.99	20241112	0.00	N	110020	500	45 억	90554	N	N	N	N
8	20250124	100815	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	0	3	0.00	12229515	4792	20.25	2565	2605	2530	3365	1815	2590	2552.07	1.00	617	2643	2616	2578	2551	2513	2630	2565	45	775	500	1760	5	1	9058762	235	-3.01	3.12	12	0.05	-861.00	831.00	9940	20240122	-73.94	1966	20241112	31.74	2770	-6.50	20250108	2185	18.54	20250102	9650	-73.16	20240124	1966	31.74	20241112	0.00	N	110020	500	45 억	90554	N	N	N	N
9	20250124	090820	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-25	5	-0.97	74385	29	0.12	2565	2565	2565	3365	1815	2590	2565.00	1.00	25	2643	2616	2578	2551	2513	2630	2565	45	775	500	1760	5	1	9058762	232	-2.98	3.09	12	0.00	-861.00	831.00	9940	20240122	-74.20	1966	20241112	30.47	2770	-7.40	20250108	2185	17.39	20250102	9650	-73.42	20240124	1966	30.47	20241112	0.00	N	110020	500	45 억	90554	N	N	N	N
10	20250123	160815	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	30	2	1.17	60772410	23664	68.53	2560	2605	2540	3325	1795	2560	2568.14	1.02	-1695	2626	2592	2561	2527	2496	2577	2512	45	765	500	1740	5	1	9058762	235	-3.01	3.12	12	0.26	-861.00	831.00	9940	20240122	-73.94	1966	20241112	31.74	2770	-6.50	20250108	2185	18.54	20250102	9650	-73.16	20240124	1966	31.74	20241112	0.00	N	110020	500	45 억	92249	N	N	N	N
11	20250123	150814	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	5	2	0.20	55220765	21507	62.28	2560	2605	2540	3325	1795	2560	2567.57	1.02	-1671	2626	2592	2561	2527	2496	2577	2512	45	765	500	1740	5	1	9058762	232	-2.98	3.09	12	0.24	-861.00	831.00	9940	20240122	-74.20	1966	20241112	30.47	2770	-7.40	20250108	2185	17.39	20250102	9650	-73.42	20240124	1966	30.47	20241112	0.00	N	110020	500	45 억	92249	N	N	N	N
12	20250123	140815	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	-5	5	-0.20	49903985	19430	56.27	2560	2605	2540	3325	1795	2560	2568.40	1.02	-1989	2626	2592	2561	2527	2496	2577	2512	45	765	500	1740	5	1	9058762	231	-2.97	3.07	12	0.21	-861.00	831.00	9940	20240122	-74.30	1966	20241112	29.96	2770	-7.76	20250108	2185	16.93	20250102	9650	-73.52	20240124	1966	29.96	20241112	0.00	N	110020	500	45 억	92249	N	N	N	N
13	20250123	130813	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	30	2	1.17	42227060	16427	47.57	2560	2605	2540	3325	1795	2560	2570.59	1.02	-2486	2626	2592	2561	2527	2496	2577	2512	45	765	500	1740	5	1	9058762	235	-3.01	3.12	12	0.18	-861.00	831.00	9940	20240122	-73.94	1966	20241112	31.74	2770	-6.50	20250108	2185	18.54	20250102	9650	-73.16	20240124	1966	31.74	20241112	0.00	N	110020	500	45 억	92249	N	N	N	N
14	20250123	120815	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	0	3	0.00	28709615	11183	32.39	2560	2605	2540	3325	1795	2560	2567.26	1.02	-1128	2626	2592	2561	2527	2496	2577	2512	45	765	500	1740	5	1	9058762	232	-2.97	3.08	12	0.12	-861.00	831.00	9940	20240122	-74.25	1966	20241112	30.21	2770	-7.58	20250108	2185	17.16	20250102	9650	-73.47	20240124	1966	30.21	20241112	0.00	N	110020	500	45 억	92249	N	N	N	N
15	20250123	110805	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	10	2	0.39	26995100	10515	30.45	2560	2605	2540	3325	1795	2560	2567.29	1.02	-1205	2626	2592	2561	2527	2496	2577	2512	45	765	500	1740	5	1	9058762	233	-2.98	3.09	12	0.12	-861.00	831.00	9940	20240122	-74.14	1966	20241112	30.72	2770	-7.22	20250108	2185	17.62	20250102	9650	-73.37	20240124	1966	30.72	20241112	0.00	N	110020	500	45 억	92249	N	N	N	N
16	20250123	100814	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	30	2	1.17	16992525	6630	19.20	2560	2605	2540	3325	1795	2560	2562.98	1.02	-2105	2626	2592	2561	2527	2496	2577	2512	45	765	500	1740	5	1	9058762	235	-3.01	3.12	12	0.07	-861.00	831.00	9940	20240122	-73.94	1966	20241112	31.74	2770	-6.50	20250108	2185	18.54	20250102	9650	-73.16	20240124	1966	31.74	20241112	0.00	N	110020	500	45 억	92249	N	N	N	N
17	20250123	090814	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	-5	5	-0.20	4099355	1602	4.64	2560	2565	2555	3325	1795	2560	2558.90	1.02	214	2626	2592	2561	2527	2496	2577	2512	45	765	500	1740	5	1	9058762	231	-2.97	3.07	12	0.02	-861.00	831.00	9940	20240122	-74.30	1966	20241112	29.96	2770	-7.76	20250108	2185	16.93	20250102	9650	-73.52	20240124	1966	29.96	20241112	0.00	N	110020	500	45 억	92249	N	N	N	N
18	20250122	160808	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-30	5	-1.16	88463405	34530	174.82	2590	2595	2530	3365	1815	2590	2561.93	1.00	2258	2623	2606	2573	2556	2523	2615	2565	45	775	500	1760	5	1	9058762	232	-2.97	3.08	12	0.38	-861.00	831.00	9940	20240122	-74.25	1966	20241112	30.21	2770	-7.58	20250108	2185	17.16	20250102	9940	-74.25	20240122	1966	30.21	20241112	0.00	N	110020	500	45 억	90438	N	N	N	N
19	20250122	150808	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-45	5	-1.74	78096080	30477	154.30	2590	2595	2530	3365	1815	2590	2562.46	1.00	3194	2623	2606	2573	2556	2523	2615	2565	45	775	500	1760	5	1	9058762	231	-2.96	3.06	12	0.34	-861.00	831.00	9940	20240122	-74.40	1966	20241112	29.45	2770	-8.12	20250108	2185	16.48	20250102	9940	-74.40	20240122	1966	29.45	20241112	0.00	N	110020	500	45 억	90438	N	N	N	N
20	20250122	140807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-15	5	-0.58	70793425	27613	139.80	2590	2595	2530	3365	1815	2590	2563.77	1.00	2754	2623	2606	2573	2556	2523	2615	2565	45	775	500	1760	5	1	9058762	233	-2.99	3.10	12	0.30	-861.00	831.00	9940	20240122	-74.09	1966	20241112	30.98	2770	-7.04	20250108	2185	17.85	20250102	9940	-74.09	20240122	1966	30.98	20241112	0.00	N	110020	500	45 억	90438	N	N	N	N
21	20250122	130809	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	0	3	0.00	66000465	25749	130.36	2590	2595	2530	3365	1815	2590	2563.22	1.00	2834	2623	2606	2573	2556	2523	2615	2565	45	775	500	1760	5	1	9058762	235	-3.01	3.12	12	0.28	-861.00	831.00	9940	20240122	-73.94	1966	20241112	31.74	2770	-6.50	20250108	2185	18.54	20250102	9940	-73.94	20240122	1966	31.74	20241112	0.00	N	110020	500	45 억	90438	N	N	N	N
22	20250122	120807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-45	5	-1.74	32608795	12705	64.32	2590	2595	2530	3365	1815	2590	2566.61	1.00	-553	2623	2606	2573	2556	2523	2615	2565	45	775	500	1760	5	1	9058762	231	-2.96	3.06	12	0.14	-861.00	831.00	9940	20240122	-74.40	1966	20241112	29.45	2770	-8.12	20250108	2185	16.48	20250102	9940	-74.40	20240122	1966	29.45	20241112	0.00	N	110020	500	45 억	90438	N	N	N	N
23	20250122	110808	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	-10	5	-0.39	14284200	5540	28.05	2590	2595	2565	3365	1815	2590	2578.38	1.00	391	2623	2606	2573	2556	2523	2615	2565	45	775	500	1760	5	1	9058762	234	-3.00	3.10	12	0.06	-861.00	831.00	9940	20240122	-74.04	1966	20241112	31.23	2770	-6.86	20250108	2185	18.08	20250102	9940	-74.04	20240122	1966	31.23	20241112	0.00	N	110020	500	45 억	90438	N	N	N	N
24	20250122	100808	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	-10	5	-0.39	10782990	4178	21.15	2590	2595	2570	3365	1815	2590	2580.90	1.00	625	2623	2606	2573	2556	2523	2615	2565	45	775	500	1760	5	1	9058762	234	-3.00	3.10	12	0.05	-861.00	831.00	9940	20240122	-74.04	1966	20241112	31.23	2770	-6.86	20250108	2185	18.08	20250102	9940	-74.04	20240122	1966	31.23	20241112	0.00	N	110020	500	45 억	90438	N	N	N	N
25	20250122	090809	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	-10	5	-0.39	5693490	2199	11.13	2590	2595	2580	3365	1815	2590	2589.13	1.00	488	2623	2606	2573	2556	2523	2615	2565	45	775	500	1760	5	1	9058762	234	-3.00	3.10	12	0.02	-861.00	831.00	9940	20240122	-74.04	1966	20241112	31.23	2770	-6.86	20250108	2185	18.08	20250102	9940	-74.04	20240122	1966	31.23	20241112	0.00	N	110020	500	45 억	90438	N	N	N	N
26	20250121	160803	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	10	2	0.39	50715030	19742	61.46	2565	2590	2540	3350	1810	2580	2568.89	1.04	-4101	2720	2650	2610	2540	2500	2630	2520	45	770	500	1750	5	1	9058762	235	-3.01	3.12	12	0.22	-861.00	831.00	9940	20240122	-73.94	1966	20241112	31.74	2770	-6.50	20250108	2185	18.54	20250102	9940	-73.94	20240122	1966	31.74	20241112	0.00	N	110020	500	45 억	94510	N	N	N	N
27	20250121	150805	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	0	3	0.00	47016800	18309	57.00	2565	2590	2540	3350	1810	2580	2567.96	1.04	-3906	2720	2650	2610	2540	2500	2630	2520	45	770	500	1750	5	1	9058762	234	-3.00	3.10	12	0.20	-861.00	831.00	9940	20240122	-74.04	1966	20241112	31.23	2770	-6.86	20250108	2185	18.08	20250102	9940	-74.04	20240122	1966	31.23	20241112	0.00	N	110020	500	45 억	94510	N	N	N	N
28	20250121	140805	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-10	5	-0.39	41844980	16295	50.73	2565	2590	2540	3350	1810	2580	2567.96	1.04	-3749	2720	2650	2610	2540	2500	2630	2520	45	770	500	1750	5	1	9058762	233	-2.98	3.09	12	0.18	-861.00	831.00	9940	20240122	-74.14	1966	20241112	30.72	2770	-7.22	20250108	2185	17.62	20250102	9940	-74.14	20240122	1966	30.72	20241112	0.00	N	110020	500	45 억	94510	N	N	N	N
29	20250121	130804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-5	5	-0.19	39098735	15225	47.40	2565	2590	2545	3350	1810	2580	2568.06	1.04	-3549	2720	2650	2610	2540	2500	2630	2520	45	770	500	1750	5	1	9058762	233	-2.99	3.10	12	0.17	-861.00	831.00	9940	20240122	-74.09	1966	20241112	30.98	2770	-7.04	20250108	2185	17.85	20250102	9940	-74.09	20240122	1966	30.98	20241112	0.00	N	110020	500	45 억	94510	N	N	N	N
30	20250121	120754	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-15	5	-0.58	39057610	15209	47.35	2565	2590	2545	3350	1810	2580	2568.06	1.04	-3538	2720	2650	2610	2540	2500	2630	2520	45	770	500	1750	5	1	9058762	232	-2.98	3.09	12	0.17	-861.00	831.00	9940	20240122	-74.20	1966	20241112	30.47	2770	-7.40	20250108	2185	17.39	20250102	9940	-74.20	20240122	1966	30.47	20241112	0.00	N	110020	500	45 억	94510	N	N	N	N
31	20250121	110725	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-15	5	-0.58	36005670	14021	43.65	2565	2590	2545	3350	1810	2580	2567.98	1.04	-3459	2720	2650	2610	2540	2500	2630	2520	45	770	500	1750	5	1	9058762	232	-2.98	3.09	12	0.15	-861.00	831.00	9940	20240122	-74.20	1966	20241112	30.47	2770	-7.40	20250108	2185	17.39	20250102	9940	-74.20	20240122	1966	30.47	20241112	0.00	N	110020	500	45 억	94510	N	N	N	N
32	20250121	100720	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-5	5	-0.19	29683905	11563	36.00	2565	2590	2545	3350	1810	2580	2567.15	1.04	-3437	2720	2650	2610	2540	2500	2630	2520	45	770	500	1750	5	1	9058762	233	-2.99	3.10	12	0.13	-861.00	831.00	9940	20240122	-74.09	1966	20241112	30.98	2770	-7.04	20250108	2185	17.85	20250102	9940	-74.09	20240122	1966	30.98	20241112	0.00	N	110020	500	45 억	94510	N	N	N	N
33	20250121	090806	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	0	3	0.00	2527725	988	3.08	2565	2580	2550	3350	1810	2580	2558.43	1.04	-264	2720	2650	2610	2540	2500	2630	2520	45	770	500	1750	5	1	9058762	234	-3.00	3.10	12	0.01	-861.00	831.00	9940	20240122	-74.04	1966	20241112	31.23	2770	-6.86	20250108	2185	18.08	20250102	9940	-74.04	20240122	1966	31.23	20241112	0.00	N	110020	500	45 억	94510	N	N	N	N
34	20250120	160758	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	-100	5	-3.73	83666810	32117	38.29	2680	2680	2570	3480	1880	2680	2605.06	1.11	-7691	2866	2772	2666	2572	2466	2820	2620	45	800	500	1820	5	1	9058762	234	-3.00	3.10	12	0.35	-861.00	831.00	9940	20240122	-74.04	1966	20241112	31.23	2770	-6.86	20250108	2185	18.08	20250102	9940	-74.04	20240122	1966	31.23	20241112	0.00	N	110020	500	45 억	100702	N	N	N	N
35	20250120	150804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-110	5	-4.10	80796365	31003	36.96	2680	2680	2570	3480	1880	2680	2606.08	1.11	-8253	2866	2772	2666	2572	2466	2820	2620	45	800	500	1820	5	1	9058762	233	-2.98	3.09	12	0.34	-861.00	831.00	9940	20240122	-74.14	1966	20241112	30.72	2770	-7.22	20250108	2185	17.62	20250102	9940	-74.14	20240122	1966	30.72	20241112	0.00	N	110020	500	45 억	100702	N	N	N	N
36	20250120	140802	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	-100	5	-3.73	70141725	26866	32.03	2680	2680	2570	3480	1880	2680	2610.80	1.11	-7862	2866	2772	2666	2572	2466	2820	2620	45	800	500	1820	5	1	9058762	234	-3.00	3.10	12	0.30	-861.00	831.00	9940	20240122	-74.04	1966	20241112	31.23	2770	-6.86	20250108	2185	18.08	20250102	9940	-74.04	20240122	1966	31.23	20241112	0.00	N	110020	500	45 억	100702	N	N	N	N
37	20250120	130802	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	-90	5	-3.36	58598510	22413	26.72	2680	2680	2570	3480	1880	2680	2614.48	1.11	-5827	2866	2772	2666	2572	2466	2820	2620	45	800	500	1820	5	1	9058762	235	-3.01	3.12	12	0.25	-861.00	831.00	9940	20240122	-73.94	1966	20241112	31.74	2770	-6.50	20250108	2185	18.54	20250102	9940	-73.94	20240122	1966	31.74	20241112	0.00	N	110020	500	45 억	100702	N	N	N	N
38	20250120	120803	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-110	5	-4.10	51157240	19533	23.29	2680	2680	2570	3480	1880	2680	2619.01	1.11	-6270	2866	2772	2666	2572	2466	2820	2620	45	800	500	1820	5	1	9058762	233	-2.98	3.09	12	0.22	-861.00	831.00	9940	20240122	-74.14	1966	20241112	30.72	2770	-7.22	20250108	2185	17.62	20250102	9940	-74.14	20240122	1966	30.72	20241112	0.00	N	110020	500	45 억	100702	N	N	N	N
39	20250120	110804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	-60	5	-2.24	38223145	14533	17.32	2680	2680	2600	3480	1880	2680	2630.09	1.11	-3154	2866	2772	2666	2572	2466	2820	2620	45	800	500	1820	5	1	9058762	237	-3.04	3.15	12	0.16	-861.00	831.00	9940	20240122	-73.64	1966	20241112	33.27	2770	-5.42	20250108	2185	19.91	20250102	9940	-73.64	20240122	1966	33.27	20241112	0.00	N	110020	500	45 억	100702	N	N	N	N
40	20250120	100803	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	-60	5	-2.24	31874360	12115	14.44	2680	2680	2600	3480	1880	2680	2630.98	1.11	-2965	2866	2772	2666	2572	2466	2820	2620	45	800	500	1820	5	1	9058762	237	-3.04	3.15	12	0.13	-861.00	831.00	9940	20240122	-73.64	1966	20241112	33.27	2770	-5.42	20250108	2185	19.91	20250102	9940	-73.64	20240122	1966	33.27	20241112	0.00	N	110020	500	45 억	100702	N	N	N	N
41	20250120	090804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	-25	5	-0.93	5902255	2206	2.63	2680	2680	2655	3480	1880	2680	2675.54	1.11	-420	2866	2772	2666	2572	2466	2820	2620	45	800	500	1820	5	1	9058762	241	-3.08	3.19	12	0.02	-861.00	831.00	9940	20240122	-73.29	1966	20241112	35.05	2770	-4.15	20250108	2185	21.51	20250102	9940	-73.29	20240122	1966	35.05	20241112	0.00	N	110020	500	45 억	100702	N	N	N	N
42	20250117	160801	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	140	2	5.51	222196210	83543	285.44	2640	2760	2560	3300	1780	2540	2659.66	1.04	6430	2626	2582	2546	2502	2466	2565	2485	45	760	500	1720	5	1	9058762	243	-3.11	3.23	12	0.92	-861.00	831.00	9940	20240122	-73.04	1966	20241112	36.32	2770	-3.25	20250108	2185	22.65	20250102	9940	-73.04	20240122	1966	36.32	20241112	0.00	N	110020	500	45 억	94405	N	N	N	N
43	20250117	150803	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	110	2	4.33	211892730	79690	272.28	2640	2760	2560	3300	1780	2540	2658.96	1.04	5416	2626	2582	2546	2502	2466	2565	2485	45	760	500	1720	5	1	9058762	240	-3.08	3.19	12	0.88	-861.00	831.00	9940	20240122	-73.34	1966	20241112	34.79	2770	-4.33	20250108	2185	21.28	20250102	9940	-73.34	20240122	1966	34.79	20241112	0.00	N	110020	500	45 억	94405	N	N	N	N
44	20250117	140803	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	75	2	2.95	195814465	73588	251.43	2640	2760	2560	3300	1780	2540	2660.96	1.04	6551	2626	2582	2546	2502	2466	2565	2485	45	760	500	1720	5	1	9058762	237	-3.04	3.15	12	0.81	-861.00	831.00	9940	20240122	-73.69	1966	20241112	33.01	2770	-5.60	20250108	2185	19.68	20250102	9940	-73.69	20240122	1966	33.01	20241112	0.00	N	110020	500	45 억	94405	N	N	N	N
45	20250117	130801	57	100.00	KOSDAQ	화학	N	N	N	N	N	2645	105	2	4.13	177174535	66481	227.15	2640	2760	2560	3300	1780	2540	2665.04	1.04	7904	2626	2582	2546	2502	2466	2565	2485	45	760	500	1720	5	1	9058762	240	-3.07	3.18	12	0.73	-861.00	831.00	9940	20240122	-73.39	1966	20241112	34.54	2770	-4.51	20250108	2185	21.05	20250102	9940	-73.39	20240122	1966	34.54	20241112	0.00	N	110020	500	45 억	94405	N	N	N	N
46	20250117	120803	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	120	2	4.72	165744140	62186	212.47	2640	2760	2560	3300	1780	2540	2665.30	1.04	8259	2626	2582	2546	2502	2466	2565	2485	45	760	500	1720	5	1	9058762	241	-3.09	3.20	12	0.69	-861.00	831.00	9940	20240122	-73.24	1966	20241112	35.30	2770	-3.97	20250108	2185	21.74	20250102	9940	-73.24	20240122	1966	35.30	20241112	0.00	N	110020	500	45 억	94405	N	N	N	N
47	20250117	110801	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	135	2	5.31	149994275	56252	192.20	2640	2760	2560	3300	1780	2540	2666.47	1.04	6381	2626	2582	2546	2502	2466	2565	2485	45	760	500	1720	5	1	9058762	242	-3.11	3.22	12	0.62	-861.00	831.00	9940	20240122	-73.09	1966	20241112	36.06	2770	-3.43	20250108	2185	22.43	20250102	9940	-73.09	20240122	1966	36.06	20241112	0.00	N	110020	500	45 억	94405	N	N	N	N
48	20250117	100804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	155	2	6.10	99653400	37663	128.68	2640	2710	2560	3300	1780	2540	2645.92	1.04	2099	2626	2582	2546	2502	2466	2565	2485	45	760	500	1720	5	1	9058762	244	-3.13	3.24	12	0.42	-861.00	831.00	9940	20240122	-72.89	1966	20241112	37.08	2770	-2.71	20250108	2185	23.34	20250102	9940	-72.89	20240122	1966	37.08	20241112	0.00	N	110020	500	45 억	94405	N	N	N	N
49	20250117	090803	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	50	2	1.97	6056610	2304	7.87	2640	2640	2570	3300	1780	2540	2628.74	1.04	-596	2626	2582	2546	2502	2466	2565	2485	45	760	500	1720	5	1	9058762	235	-3.01	3.12	12	0.03	-861.00	831.00	9940	20240122	-73.94	1966	20241112	31.74	2770	-6.50	20250108	2185	18.54	20250102	9940	-73.94	20240122	1966	31.74	20241112	0.00	N	110020	500	45 억	94405	N	N	N	N
50	20250116	160756	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-10	5	-0.39	74400325	29267	177.13	2550	2590	2510	3315	1785	2550	2542.13	1.00	3418	2656	2602	2576	2522	2496	2590	2510	45	765	500	1730	5	1	9058762	230	-2.95	3.06	12	0.32	-861.00	831.00	9940	20240122	-74.45	1966	20241112	29.20	2770	-8.30	20250108	2185	16.25	20250102	9940	-74.45	20240122	1966	29.20	20241112	0.00	N	110020	500	45 억	90987	N	N	N	N
51	20250116	150719	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-10	5	-0.39	68191820	26812	162.27	2550	2590	2510	3315	1785	2550	2543.33	1.00	3737	2656	2602	2576	2522	2496	2590	2510	45	765	500	1730	5	1	9058762	230	-2.95	3.06	12	0.30	-861.00	831.00	9940	20240122	-74.45	1966	20241112	29.20	2770	-8.30	20250108	2185	16.25	20250102	9940	-74.45	20240122	1966	29.20	20241112	0.00	N	110020	500	45 억	90987	N	N	N	N
52	20250116	140801	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-20	5	-0.78	64274620	25267	152.92	2550	2590	2510	3315	1785	2550	2543.82	1.00	3585	2656	2602	2576	2522	2496	2590	2510	45	765	500	1730	5	1	9058762	229	-2.94	3.04	12	0.28	-861.00	831.00	9940	20240122	-74.55	1966	20241112	28.69	2770	-8.66	20250108	2185	15.79	20250102	9940	-74.55	20240122	1966	28.69	20241112	0.00	N	110020	500	45 억	90987	N	N	N	N
53	20250116	130800	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	0	3	0.00	62602605	24606	148.92	2550	2590	2510	3315	1785	2550	2544.20	1.00	3383	2656	2602	2576	2522	2496	2590	2510	45	765	500	1730	5	1	9058762	231	-2.96	3.07	12	0.27	-861.00	831.00	9940	20240122	-74.35	1966	20241112	29.70	2770	-7.94	20250108	2185	16.70	20250102	9940	-74.35	20240122	1966	29.70	20241112	0.00	N	110020	500	45 억	90987	N	N	N	N
54	20250116	120800	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	0	3	0.00	56365120	22171	134.18	2550	2590	2510	3315	1785	2550	2542.29	1.00	3576	2656	2602	2576	2522	2496	2590	2510	45	765	500	1730	5	1	9058762	231	-2.96	3.07	12	0.24	-861.00	831.00	9940	20240122	-74.35	1966	20241112	29.70	2770	-7.94	20250108	2185	16.70	20250102	9940	-74.35	20240122	1966	29.70	20241112	0.00	N	110020	500	45 억	90987	N	N	N	N
55	20250116	110801	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	40	2	1.57	41309920	16246	98.32	2550	2590	2510	3315	1785	2550	2542.77	1.00	4329	2656	2602	2576	2522	2496	2590	2510	45	765	500	1730	5	1	9058762	235	-3.01	3.12	12	0.18	-861.00	831.00	9940	20240122	-73.94	1966	20241112	31.74	2770	-6.50	20250108	2185	18.54	20250102	9940	-73.94	20240122	1966	31.74	20241112	0.00	N	110020	500	45 억	90987	N	N	N	N
56	20250116	100801	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	5	2	0.20	38220895	15039	91.02	2550	2580	2510	3315	1785	2550	2541.45	1.00	4653	2656	2602	2576	2522	2496	2590	2510	45	765	500	1730	5	1	9058762	231	-2.97	3.07	12	0.17	-861.00	831.00	9940	20240122	-74.30	1966	20241112	29.96	2770	-7.76	20250108	2185	16.93	20250102	9940	-74.30	20240122	1966	29.96	20241112	0.00	N	110020	500	45 억	90987	N	N	N	N
57	20250116	090803	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	20	2	0.78	5010985	1955	11.83	2550	2580	2550	3315	1785	2550	2563.16	1.00	359	2656	2602	2576	2522	2496	2590	2510	45	765	500	1730	5	1	9058762	233	-2.98	3.09	12	0.02	-861.00	831.00	9940	20240122	-74.14	1966	20241112	30.72	2770	-7.22	20250108	2185	17.62	20250102	9940	-74.14	20240122	1966	30.72	20241112	0.00	N	110020	500	45 억	90987	N	N	N	N
58	20250115	160758	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-65	5	-2.49	42553720	16510	59.03	2615	2630	2550	3395	1835	2615	2577.20	0.99	988	2698	2656	2633	2591	2568	2677	2612	45	780	500	1770	5	1	9058762	231	-2.96	3.07	12	0.18	-861.00	831.00	9940	20240122	-74.35	1966	20241112	29.70	2770	-7.94	20250108	2185	16.70	20250102	9940	-74.35	20240122	1966	29.70	20241112	0.00	N	110020	500	45 억	89999	N	N	N	N
59	20250115	150759	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	-35	5	-1.34	33936320	13147	47.01	2615	2630	2565	3395	1835	2615	2581.02	0.99	1564	2698	2656	2633	2591	2568	2677	2612	45	780	500	1770	5	1	9058762	234	-3.00	3.10	12	0.15	-861.00	831.00	9940	20240122	-74.04	1966	20241112	31.23	2770	-6.86	20250108	2185	18.08	20250102	9940	-74.04	20240122	1966	31.23	20241112	0.00	N	110020	500	45 억	89999	N	N	N	N
60	20250115	140753	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	-20	5	-0.76	22663545	8772	31.36	2615	2630	2565	3395	1835	2615	2583.23	0.99	1651	2698	2656	2633	2591	2568	2677	2612	45	780	500	1770	5	1	9058762	235	-3.01	3.12	12	0.10	-861.00	831.00	9940	20240122	-73.89	1966	20241112	31.99	2770	-6.32	20250108	2185	18.76	20250102	9940	-73.89	20240122	1966	31.99	20241112	0.00	N	110020	500	45 억	89999	N	N	N	N
61	20250115	130759	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	-30	5	-1.15	19240655	7451	26.64	2615	2630	2565	3395	1835	2615	2581.81	0.99	674	2698	2656	2633	2591	2568	2677	2612	45	780	500	1770	5	1	9058762	234	-3.00	3.11	12	0.08	-861.00	831.00	9940	20240122	-73.99	1966	20241112	31.49	2770	-6.68	20250108	2185	18.31	20250102	9940	-73.99	20240122	1966	31.49	20241112	0.00	N	110020	500	45 억	89999	N	N	N	N
62	20250115	120743	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	-35	5	-1.34	18368725	7113	25.43	2615	2630	2565	3395	1835	2615	2581.91	0.99	615	2698	2656	2633	2591	2568	2677	2612	45	780	500	1770	5	1	9058762	234	-3.00	3.10	12	0.08	-861.00	831.00	9940	20240122	-74.04	1966	20241112	31.23	2770	-6.86	20250108	2185	18.08	20250102	9940	-74.04	20240122	1966	31.23	20241112	0.00	N	110020	500	45 억	89999	N	N	N	N
63	20250115	110759	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	-35	5	-1.34	18363565	7111	25.42	2615	2630	2565	3395	1835	2615	2581.91	0.99	617	2698	2656	2633	2591	2568	2677	2612	45	780	500	1770	5	1	9058762	234	-3.00	3.10	12	0.08	-861.00	831.00	9940	20240122	-74.04	1966	20241112	31.23	2770	-6.86	20250108	2185	18.08	20250102	9940	-74.04	20240122	1966	31.23	20241112	0.00	N	110020	500	45 억	89999	N	N	N	N
64	20250115	100759	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-40	5	-1.53	6590560	2534	9.06	2615	2630	2570	3395	1835	2615	2600.22	0.99	-241	2698	2656	2633	2591	2568	2677	2612	45	780	500	1770	5	1	9058762	233	-2.99	3.10	12	0.03	-861.00	831.00	9940	20240122	-74.09	1966	20241112	30.98	2770	-7.04	20250108	2185	17.85	20250102	9940	-74.09	20240122	1966	30.98	20241112	0.00	N	110020	500	45 억	89999	N	N	N	N
65	20250115	090802	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-45	5	-1.72	1676920	646	2.31	2615	2615	2570	3395	1835	2615	2592.01	0.99	36	2698	2656	2633	2591	2568	2677	2612	45	780	500	1770	5	1	9058762	233	-2.98	3.09	12	0.01	-861.00	831.00	9940	20240122	-74.14	1966	20241112	30.72	2770	-7.22	20250108	2185	17.62	20250102	9940	-74.14	20240122	1966	30.72	20241112	0.00	N	110020	500	45 억	89999	N	N	N	N
66	20250114	160744	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	5	2	0.19	72494050	27622	185.26	2610	2675	2610	3390	1830	2610	2624.50	0.92	6518	2670	2640	2595	2565	2520	2655	2580	45	780	500	1770	5	1	9058762	237	-3.04	3.15	12	0.30	-861.00	831.00	9940	20240122	-73.69	1966	20241112	33.01	2770	-5.60	20250108	2185	19.68	20250102	9940	-73.69	20240122	1966	33.01	20241112	0.00	N	110020	500	45 억	83746	N	N	N	N
67	20250114	150756	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	10	2	0.38	70717555	26943	180.70	2610	2675	2610	3390	1830	2610	2624.71	0.92	6185	2670	2640	2595	2565	2520	2655	2580	45	780	500	1770	5	1	9058762	237	-3.04	3.15	12	0.30	-861.00	831.00	9940	20240122	-73.64	1966	20241112	33.27	2770	-5.42	20250108	2185	19.91	20250102	9940	-73.64	20240122	1966	33.27	20241112	0.00	N	110020	500	45 억	83746	N	N	N	N
68	20250114	140754	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	30	2	1.15	46833450	17809	119.44	2610	2675	2610	3390	1830	2610	2629.76	0.92	5354	2670	2640	2595	2565	2520	2655	2580	45	780	500	1770	5	1	9058762	239	-3.07	3.18	12	0.20	-861.00	831.00	9940	20240122	-73.44	1966	20241112	34.28	2770	-4.69	20250108	2185	20.82	20250102	9940	-73.44	20240122	1966	34.28	20241112	0.00	N	110020	500	45 억	83746	N	N	N	N
69	20250114	130754	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	15	2	0.57	43489705	16539	110.93	2610	2675	2610	3390	1830	2610	2629.52	0.92	4310	2670	2640	2595	2565	2520	2655	2580	45	780	500	1770	5	1	9058762	238	-3.05	3.16	12	0.18	-861.00	831.00	9940	20240122	-73.59	1966	20241112	33.52	2770	-5.23	20250108	2185	20.14	20250102	9940	-73.59	20240122	1966	33.52	20241112	0.00	N	110020	500	45 억	83746	N	N	N	N
70	20250114	120751	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	0	3	0.00	41797770	15893	106.59	2610	2675	2610	3390	1830	2610	2629.95	0.92	4363	2670	2640	2595	2565	2520	2655	2580	45	780	500	1770	5	1	9058762	236	-3.03	3.14	12	0.18	-861.00	831.00	9940	20240122	-73.74	1966	20241112	32.76	2770	-5.78	20250108	2185	19.45	20250102	9940	-73.74	20240122	1966	32.76	20241112	0.00	N	110020	500	45 억	83746	N	N	N	N
71	20250114	110752	57	100.00	KOSDAQ	화학	N	N	N	N	N	2630	20	2	0.77	14711185	5617	37.67	2610	2655	2610	3390	1830	2610	2619.05	0.92	2320	2670	2640	2595	2565	2520	2655	2580	45	780	500	1770	5	1	9058762	238	-3.05	3.16	12	0.06	-861.00	831.00	9940	20240122	-73.54	1966	20241112	33.77	2770	-5.05	20250108	2185	20.37	20250102	9940	-73.54	20240122	1966	33.77	20241112	0.00	N	110020	500	45 억	83746	N	N	N	N
72	20250114	100750	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	10	2	0.38	7911650	3016	20.23	2610	2655	2610	3390	1830	2610	2623.23	0.92	386	2670	2640	2595	2565	2520	2655	2580	45	780	500	1770	5	1	9058762	237	-3.04	3.15	12	0.03	-861.00	831.00	9940	20240122	-73.64	1966	20241112	33.27	2770	-5.42	20250108	2185	19.91	20250102	9940	-73.64	20240122	1966	33.27	20241112	0.00	N	110020	500	45 억	83746	N	N	N	N
73	20250114	090754	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	30	2	1.15	2429325	927	6.22	2610	2655	2610	3390	1830	2610	2620.63	0.92	-15	2670	2640	2595	2565	2520	2655	2580	45	780	500	1770	5	1	9058762	239	-3.07	3.18	12	0.01	-861.00	831.00	9940	20240122	-73.44	1966	20241112	34.28	2770	-4.69	20250108	2185	20.82	20250102	9940	-73.44	20240122	1966	34.28	20241112	0.00	N	110020	500	45 억	83746	N	N	N	N
74	20250113	160742	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	45	2	1.75	38478490	14909	57.41	2565	2625	2550	3330	1800	2565	2580.89	0.93	-574	2648	2606	2583	2541	2518	2595	2530	45	765	500	1740	5	1	9058762	236	-3.03	3.14	12	0.16	-861.00	831.00	9940	20240122	-73.74	1966	20241112	32.76	2770	-5.78	20250108	2185	19.45	20250102	9940	-73.74	20240122	1966	32.76	20241112	0.00	N	110020	500	45 억	84320	N	N	N	N
75	20250113	150747	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	30	2	1.17	36542305	14165	54.54	2565	2625	2550	3330	1800	2565	2579.76	0.93	-615	2648	2606	2583	2541	2518	2595	2530	45	765	500	1740	5	1	9058762	235	-3.01	3.12	12	0.16	-861.00	831.00	9940	20240122	-73.89	1966	20241112	31.99	2770	-6.32	20250108	2185	18.76	20250102	9940	-73.89	20240122	1966	31.99	20241112	0.00	N	110020	500	45 억	84320	N	N	N	N
76	20250113	140734	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	20	2	0.78	32590810	12633	48.64	2565	2625	2550	3330	1800	2565	2579.82	0.93	-913	2648	2606	2583	2541	2518	2595	2530	45	765	500	1740	5	1	9058762	234	-3.00	3.11	12	0.14	-861.00	831.00	9940	20240122	-73.99	1966	20241112	31.49	2770	-6.68	20250108	2185	18.31	20250102	9940	-73.99	20240122	1966	31.49	20241112	0.00	N	110020	500	45 억	84320	N	N	N	N
77	20250113	130736	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	30	2	1.17	25107645	9721	37.43	2565	2625	2555	3330	1800	2565	2582.83	0.93	-1335	2648	2606	2583	2541	2518	2595	2530	45	765	500	1740	5	1	9058762	235	-3.01	3.12	12	0.11	-861.00	831.00	9940	20240122	-73.89	1966	20241112	31.99	2770	-6.32	20250108	2185	18.76	20250102	9940	-73.89	20240122	1966	31.99	20241112	0.00	N	110020	500	45 억	84320	N	N	N	N
78	20250113	120739	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	10	2	0.39	11353005	4392	16.91	2565	2625	2555	3330	1800	2565	2584.93	0.93	-1206	2648	2606	2583	2541	2518	2595	2530	45	765	500	1740	5	1	9058762	233	-2.99	3.10	12	0.05	-861.00	831.00	9940	20240122	-74.09	1966	20241112	30.98	2770	-7.04	20250108	2185	17.85	20250102	9940	-74.09	20240122	1966	30.98	20241112	0.00	N	110020	500	45 억	84320	N	N	N	N
79	20250113	110737	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	20	2	0.78	10043320	3884	14.96	2565	2625	2555	3330	1800	2565	2585.82	0.93	-1251	2648	2606	2583	2541	2518	2595	2530	45	765	500	1740	5	1	9058762	234	-3.00	3.11	12	0.04	-861.00	831.00	9940	20240122	-73.99	1966	20241112	31.49	2770	-6.68	20250108	2185	18.31	20250102	9940	-73.99	20240122	1966	31.49	20241112	0.00	N	110020	500	45 억	84320	N	N	N	N
80	20250113	100737	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	40	2	1.56	7991600	3091	11.90	2565	2625	2555	3330	1800	2565	2585.44	0.93	-1413	2648	2606	2583	2541	2518	2595	2530	45	765	500	1740	5	1	9058762	236	-3.03	3.13	12	0.03	-861.00	831.00	9940	20240122	-73.79	1966	20241112	32.50	2770	-5.96	20250108	2185	19.22	20250102	9940	-73.79	20240122	1966	32.50	20241112	0.00	N	110020	500	45 억	84320	N	N	N	N
81	20250113	090742	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	10	2	0.39	2846650	1110	4.27	2565	2575	2560	3330	1800	2565	2564.55	0.93	-7	2648	2606	2583	2541	2518	2595	2530	45	765	500	1740	5	1	9058762	233	-2.99	3.10	12	0.01	-861.00	831.00	9940	20240122	-74.09	1966	20241112	30.98	2770	-7.04	20250108	2185	17.85	20250102	9940	-74.09	20240122	1966	30.98	20241112	0.00	N	110020	500	45 억	84320	N	N	N	N
82	20250110	160719	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-60	5	-2.29	67073290	25886	60.12	2625	2625	2560	3410	1840	2625	2590.94	0.95	-1627	2828	2726	2648	2546	2468	2687	2507	45	785	500	1780	5	1	9058762	232	-2.98	3.09	12	0.29	-861.00	831.00	9940	20240122	-74.20	1966	20241112	30.47	2770	-7.40	20250108	2185	17.39	20250102	9940	-74.20	20240122	1966	30.47	20241112	0.00	N	110020	500	45 억	85917	N	N	N	N
83	20250110	150730	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	-40	5	-1.52	57422145	22130	51.40	2625	2625	2570	3410	1840	2625	2594.60	0.95	-1258	2828	2726	2648	2546	2468	2687	2507	45	785	500	1780	5	1	9058762	234	-3.00	3.11	12	0.24	-861.00	831.00	9940	20240122	-73.99	1966	20241112	31.49	2770	-6.68	20250108	2185	18.31	20250102	9940	-73.99	20240122	1966	31.49	20241112	0.00	N	110020	500	45 억	85917	N	N	N	N
84	20250110	140733	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	-15	5	-0.57	51153315	19719	45.80	2625	2625	2570	3410	1840	2625	2593.92	0.95	-1414	2828	2726	2648	2546	2468	2687	2507	45	785	500	1780	5	1	9058762	236	-3.03	3.14	12	0.22	-861.00	831.00	9940	20240122	-73.74	1966	20241112	32.76	2770	-5.78	20250108	2185	19.45	20250102	9940	-73.74	20240122	1966	32.76	20241112	0.00	N	110020	500	45 억	85917	N	N	N	N
85	20250110	130733	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	-35	5	-1.33	42290260	16323	37.91	2625	2625	2570	3410	1840	2625	2590.58	0.95	-1091	2828	2726	2648	2546	2468	2687	2507	45	785	500	1780	5	1	9058762	235	-3.01	3.12	12	0.18	-861.00	831.00	9940	20240122	-73.94	1966	20241112	31.74	2770	-6.50	20250108	2185	18.54	20250102	9940	-73.94	20240122	1966	31.74	20241112	0.00	N	110020	500	45 억	85917	N	N	N	N
86	20250110	120733	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	-30	5	-1.14	28659190	11066	25.70	2625	2625	2570	3410	1840	2625	2589.45	0.95	-271	2828	2726	2648	2546	2468	2687	2507	45	785	500	1780	5	1	9058762	235	-3.01	3.12	12	0.12	-861.00	831.00	9940	20240122	-73.89	1966	20241112	31.99	2770	-6.32	20250108	2185	18.76	20250102	9940	-73.89	20240122	1966	31.99	20241112	0.00	N	110020	500	45 억	85917	N	N	N	N
87	20250110	110732	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	-20	5	-0.76	23879385	9228	21.43	2625	2625	2570	3410	1840	2625	2587.21	0.95	-742	2828	2726	2648	2546	2468	2687	2507	45	785	500	1780	5	1	9058762	236	-3.03	3.13	12	0.10	-861.00	831.00	9940	20240122	-73.79	1966	20241112	32.50	2770	-5.96	20250108	2185	19.22	20250102	9940	-73.79	20240122	1966	32.50	20241112	0.00	N	110020	500	45 억	85917	N	N	N	N
88	20250110	100730	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	-35	5	-1.33	15307275	5912	13.73	2625	2625	2570	3410	1840	2625	2588.43	0.95	-14	2828	2726	2648	2546	2468	2687	2507	45	785	500	1780	5	1	9058762	235	-3.01	3.12	12	0.07	-861.00	831.00	9940	20240122	-73.94	1966	20241112	31.74	2770	-6.50	20250108	2185	18.54	20250102	9940	-73.94	20240122	1966	31.74	20241112	0.00	N	110020	500	45 억	85917	N	N	N	N
89	20250110	090734	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	-15	5	-0.57	3452645	1316	3.06	2625	2625	2610	3410	1840	2625	2623.45	0.95	-303	2828	2726	2648	2546	2468	2687	2507	45	785	500	1780	5	1	9058762	236	-3.03	3.14	12	0.01	-861.00	831.00	9940	20240122	-73.74	1966	20241112	32.76	2770	-5.78	20250108	2185	19.45	20250102	9940	-73.74	20240122	1966	32.76	20241112	0.00	N	110020	500	45 억	85917	N	N	N	N
90	20250109	160727	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	-55	5	-2.05	112624975	42978	51.64	2680	2750	2570	3480	1880	2680	2620.53	0.97	-1556	2873	2776	2673	2576	2473	2825	2625	45	800	500	1820	5	1	9058762	238	-3.05	3.16	12	0.47	-861.00	831.00	9940	20240122	-73.59	1966	20241112	33.52	2770	-5.23	20250108	2185	20.14	20250102	9940	-73.59	20240122	1966	33.52	20241112	0.00	N	110020	500	45 억	87473	N	N	N	N
91	20250109	150727	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	-80	5	-2.99	105590775	40278	48.39	2680	2750	2570	3480	1880	2680	2621.55	0.97	-1613	2873	2776	2673	2576	2473	2825	2625	45	800	500	1820	5	1	9058762	236	-3.02	3.13	12	0.44	-861.00	831.00	9940	20240122	-73.84	1966	20241112	32.25	2770	-6.14	20250108	2185	18.99	20250102	9940	-73.84	20240122	1966	32.25	20241112	0.00	N	110020	500	45 억	87473	N	N	N	N
92	20250109	140728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	-100	5	-3.73	89423085	34052	40.91	2680	2750	2570	3480	1880	2680	2626.07	0.97	-964	2873	2776	2673	2576	2473	2825	2625	45	800	500	1820	5	1	9058762	234	-3.00	3.10	12	0.38	-861.00	831.00	9940	20240122	-74.04	1966	20241112	31.23	2770	-6.86	20250108	2185	18.08	20250102	9940	-74.04	20240122	1966	31.23	20241112	0.00	N	110020	500	45 억	87473	N	N	N	N
93	20250109	130728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	-95	5	-3.54	78573095	29845	35.86	2680	2750	2570	3480	1880	2680	2632.71	0.97	-799	2873	2776	2673	2576	2473	2825	2625	45	800	500	1820	5	1	9058762	234	-3.00	3.11	12	0.33	-861.00	831.00	9940	20240122	-73.99	1966	20241112	31.49	2770	-6.68	20250108	2185	18.31	20250102	9940	-73.99	20240122	1966	31.49	20241112	0.00	N	110020	500	45 억	87473	N	N	N	N
94	20250109	120728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	-55	5	-2.05	62567040	23673	28.44	2680	2750	2570	3480	1880	2680	2642.97	0.97	-2367	2873	2776	2673	2576	2473	2825	2625	45	800	500	1820	5	1	9058762	238	-3.05	3.16	12	0.26	-861.00	831.00	9940	20240122	-73.59	1966	20241112	33.52	2770	-5.23	20250108	2185	20.14	20250102	9940	-73.59	20240122	1966	33.52	20241112	0.00	N	110020	500	45 억	87473	N	N	N	N
95	20250109	110733	57	100.00	KOSDAQ	화학	N	N	N	N	N	2635	-45	5	-1.68	59508280	22504	27.04	2680	2750	2570	3480	1880	2680	2644.34	0.97	-2419	2873	2776	2673	2576	2473	2825	2625	45	800	500	1820	5	1	9058762	239	-3.06	3.17	12	0.25	-861.00	831.00	9940	20240122	-73.49	1966	20241112	34.03	2770	-4.87	20250108	2185	20.59	20250102	9940	-73.49	20240122	1966	34.03	20241112	0.00	N	110020	500	45 억	87473	N	N	N	N
96	20250109	100729	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	-30	5	-1.12	37047800	13909	16.71	2680	2750	2615	3480	1880	2680	2663.58	0.97	-3076	2873	2776	2673	2576	2473	2825	2625	45	800	500	1820	5	1	9058762	240	-3.08	3.19	12	0.15	-861.00	831.00	9940	20240122	-73.34	1966	20241112	34.79	2770	-4.33	20250108	2185	21.28	20250102	9940	-73.34	20240122	1966	34.79	20241112	0.00	N	110020	500	45 억	87473	N	N	N	N
97	20250109	090733	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	-60	5	-2.24	9615625	3649	4.38	2680	2680	2620	3480	1880	2680	2635.14	0.97	-274	2873	2776	2673	2576	2473	2825	2625	45	800	500	1820	5	1	9058762	237	-3.04	3.15	12	0.04	-861.00	831.00	9940	20240122	-73.64	1966	20241112	33.27	2770	-5.42	20250108	2185	19.91	20250102	9940	-73.64	20240122	1966	33.27	20241112	0.00	N	110020	500	45 억	87473	N	N	N	N
98	20250108	160722	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	55	2	2.10	222930460	82923	126.90	2625	2770	2570	3410	1840	2625	2688.40	0.99	-1875	2708	2666	2583	2541	2458	2687	2562	45	785	500	1780	5	1	9058762	243	-3.11	3.23	12	0.92	-861.00	831.00	9940	20240122	-73.04	1966	20241112	36.32	2770	-3.25	20250108	2185	22.65	20250102	9940	-73.04	20240122	1966	36.32	20241112	0.00	N	110020	500	45 억	89394	N	N	N	N
99	20250108	150725	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	50	2	1.90	219169325	81517	124.74	2625	2770	2570	3410	1840	2625	2688.63	0.99	-1533	2708	2666	2583	2541	2458	2687	2562	45	785	500	1780	5	1	9058762	242	-3.11	3.22	12	0.90	-861.00	831.00	9940	20240122	-73.09	1966	20241112	36.06	2770	-3.43	20250108	2185	22.43	20250102	9940	-73.09	20240122	1966	36.06	20241112	0.00	N	110020	500	45 억	89394	N	N	N	N
100	20250108	140728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2725	100	2	3.81	199915070	74333	113.75	2625	2770	2570	3410	1840	2625	2689.45	0.99	-2473	2708	2666	2583	2541	2458	2687	2562	45	785	500	1780	5	1	9058762	247	-3.16	3.28	12	0.82	-861.00	831.00	9940	20240122	-72.59	1966	20241112	38.61	2770	-1.62	20250108	2185	24.71	20250102	9940	-72.59	20240122	1966	38.61	20241112	0.00	N	110020	500	45 억	89394	N	N	N	N
101	20250108	130727	57	100.00	KOSDAQ	화학	N	N	N	N	N	2725	100	2	3.81	179044920	66642	101.98	2625	2770	2570	3410	1840	2625	2686.67	0.99	-2715	2708	2666	2583	2541	2458	2687	2562	45	785	500	1780	5	1	9058762	247	-3.16	3.28	12	0.74	-861.00	831.00	9940	20240122	-72.59	1966	20241112	38.61	2770	-1.62	20250108	2185	24.71	20250102	9940	-72.59	20240122	1966	38.61	20241112	0.00	N	110020	500	45 억	89394	N	N	N	N
102	20250108	120724	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	75	2	2.86	168405085	62720	95.98	2625	2770	2570	3410	1840	2625	2685.03	0.99	-2207	2708	2666	2583	2541	2458	2687	2562	45	785	500	1780	5	1	9058762	245	-3.14	3.25	12	0.69	-861.00	831.00	9940	20240122	-72.84	1966	20241112	37.33	2770	-2.53	20250108	2185	23.57	20250102	9940	-72.84	20240122	1966	37.33	20241112	0.00	N	110020	500	45 억	89394	N	N	N	N
103	20250108	110725	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	70	2	2.67	112018530	42093	64.41	2625	2705	2570	3410	1840	2625	2661.22	0.99	-3232	2708	2666	2583	2541	2458	2687	2562	45	785	500	1780	5	1	9058762	244	-3.13	3.24	12	0.46	-861.00	831.00	9940	20240122	-72.89	1966	20241112	37.08	2705	-0.37	20250108	2185	23.34	20250102	9940	-72.89	20240122	1966	37.08	20241112	0.00	N	110020	500	45 억	89394	N	N	N	N
104	20250108	100726	57	100.00	KOSDAQ	화학	N	N	N	N	N	2645	20	2	0.76	68165900	25657	39.26	2625	2705	2570	3410	1840	2625	2656.82	0.99	-3683	2708	2666	2583	2541	2458	2687	2562	45	785	500	1780	5	1	9058762	240	-3.07	3.18	12	0.28	-861.00	831.00	9940	20240122	-73.39	1966	20241112	34.54	2705	-2.22	20250108	2185	21.05	20250102	9940	-73.39	20240122	1966	34.54	20241112	0.00	N	110020	500	45 억	89394	N	N	N	N
105	20250108	090726	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	30	2	1.14	9257880	3537	5.41	2625	2655	2585	3410	1840	2625	2617.43	0.99	-343	2708	2666	2583	2541	2458	2687	2562	45	785	500	1780	5	1	9058762	241	-3.08	3.19	12	0.04	-861.00	831.00	9940	20240122	-73.29	1966	20241112	35.05	2655	0.00	20250108	2185	21.51	20250102	9940	-73.29	20240122	1966	35.05	20241112	0.00	N	110020	500	45 억	89394	N	N	N	N
106	20250107	160720	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	105	2	4.17	165094670	64772	95.31	2555	2625	2500	3275	1765	2520	2548.74	0.93	15360	2700	2610	2530	2440	2360	2655	2485	45	755	500	1710	5	1	9058762	238	-3.05	3.16	12	0.72	-861.00	831.00	9940	20240122	-73.59	1966	20241112	33.52	2625	0.00	20250107	2185	20.14	20250102	9940	-73.59	20240122	1966	33.52	20241112	0.00	N	110020	500	45 억	84568	N	N	N	N
107	20250107	150721	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	70	2	2.78	150843925	59316	87.28	2555	2620	2500	3275	1765	2520	2543.06	0.93	14274	2700	2610	2530	2440	2360	2655	2485	45	755	500	1710	5	1	9058762	235	-3.01	3.12	12	0.65	-861.00	831.00	9940	20240122	-73.94	1966	20241112	31.74	2620	0.00	20250106	2185	18.54	20250102	9940	-73.94	20240122	1966	31.74	20241112	0.00	N	110020	500	45 억	84568	N	N	N	N
108	20250107	140719	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	25	2	0.99	100052005	39504	58.13	2555	2585	2500	3275	1765	2520	2532.71	0.93	10368	2700	2610	2530	2440	2360	2655	2485	45	755	500	1710	5	1	9058762	231	-2.96	3.06	12	0.44	-861.00	831.00	9940	20240122	-74.40	1966	20241112	29.45	2620	-2.86	20250106	2185	16.48	20250102	9940	-74.40	20240122	1966	29.45	20241112	0.00	N	110020	500	45 억	84568	N	N	N	N
109	20250107	130719	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	30	2	1.19	85797810	33901	49.88	2555	2585	2500	3275	1765	2520	2530.83	0.93	6600	2700	2610	2530	2440	2360	2655	2485	45	755	500	1710	5	1	9058762	231	-2.96	3.07	12	0.37	-861.00	831.00	9940	20240122	-74.35	1966	20241112	29.70	2620	-2.67	20250106	2185	16.70	20250102	9940	-74.35	20240122	1966	29.70	20241112	0.00	N	110020	500	45 억	84568	N	N	N	N
110	20250107	120720	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	40	2	1.59	77102550	30491	44.87	2555	2585	2500	3275	1765	2520	2528.70	0.93	4068	2700	2610	2530	2440	2360	2655	2485	45	755	500	1710	5	1	9058762	232	-2.97	3.08	12	0.34	-861.00	831.00	9940	20240122	-74.25	1966	20241112	30.21	2620	-2.29	20250106	2185	17.16	20250102	9940	-74.25	20240122	1966	30.21	20241112	0.00	N	110020	500	45 억	84568	N	N	N	N
111	20250107	110715	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	40	2	1.59	59013890	23379	34.40	2555	2585	2500	3275	1765	2520	2524.23	0.93	1798	2700	2610	2530	2440	2360	2655	2485	45	755	500	1710	5	1	9058762	232	-2.97	3.08	12	0.26	-861.00	831.00	9940	20240122	-74.25	1966	20241112	30.21	2620	-2.29	20250106	2185	17.16	20250102	9940	-74.25	20240122	1966	30.21	20241112	0.00	N	110020	500	45 억	84568	N	N	N	N
112	20250107	100721	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	-10	5	-0.40	44862675	17758	26.13	2555	2585	2500	3275	1765	2520	2526.34	0.93	1229	2700	2610	2530	2440	2360	2655	2485	45	755	500	1710	5	1	9058762	227	-2.92	3.02	12	0.20	-861.00	831.00	9940	20240122	-74.75	1966	20241112	27.67	2620	-4.20	20250106	2185	14.87	20250102	9940	-74.75	20240122	1966	27.67	20241112	0.00	N	110020	500	45 억	84568	N	N	N	N
113	20250107	090723	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	45	2	1.79	3546970	1390	2.05	2555	2585	2545	3275	1765	2520	2551.78	0.93	-100	2700	2610	2530	2440	2360	2655	2485	45	755	500	1710	5	1	9058762	232	-2.98	3.09	12	0.02	-861.00	831.00	9940	20240122	-74.20	1966	20241112	30.47	2620	-2.10	20250106	2185	17.39	20250102	9940	-74.20	20240122	1966	30.47	20241112	0.00	N	110020	500	45 억	84568	N	N	N	N
114	20250106	160712	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	70	2	2.86	170808030	67543	72.42	2450	2620	2450	3185	1715	2450	2528.88	0.78	15042	2603	2526	2403	2326	2203	2565	2365	45	735	500	1660	5	1	9058762	228	-2.93	3.03	12	0.75	-861.00	831.00	9940	20240122	-74.65	1966	20241112	28.18	2620	-3.82	20250106	2185	15.33	20250102	9940	-74.65	20240122	1966	28.18	20241112	0.10	N	110020	500	45 억	70243	N	N	N	N
115	20250106	150711	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	70	2	2.86	167132245	66084	70.85	2450	2620	2450	3185	1715	2450	2529.09	0.78	15464	2603	2526	2403	2326	2203	2565	2365	45	735	500	1660	5	1	9058762	228	-2.93	3.03	12	0.73	-861.00	831.00	9940	20240122	-74.65	1966	20241112	28.18	2620	-3.82	20250106	2185	15.33	20250102	9940	-74.65	20240122	1966	28.18	20241112	0.10	N	110020	500	45 억	70243	N	N	N	N
116	20250106	140713	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	55	2	2.24	149174520	58933	63.18	2450	2620	2450	3185	1715	2450	2531.26	0.78	14937	2603	2526	2403	2326	2203	2565	2365	45	735	500	1660	5	1	9058762	227	-2.91	3.01	12	0.65	-861.00	831.00	9940	20240122	-74.80	1966	20241112	27.42	2620	-4.39	20250106	2185	14.65	20250102	9940	-74.80	20240122	1966	27.42	20241112	0.10	N	110020	500	45 억	70243	N	N	N	N
117	20250106	130710	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	80	2	3.27	115097650	45351	48.62	2450	2620	2450	3185	1715	2450	2537.93	0.78	14220	2603	2526	2403	2326	2203	2565	2365	45	735	500	1660	5	1	9058762	229	-2.94	3.04	12	0.50	-861.00	831.00	9940	20240122	-74.55	1966	20241112	28.69	2620	-3.44	20250106	2185	15.79	20250102	9940	-74.55	20240122	1966	28.69	20241112	0.10	N	110020	500	45 억	70243	N	N	N	N
118	20250106	120708	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	75	2	3.06	111957850	44111	47.29	2450	2620	2450	3185	1715	2450	2538.09	0.78	14056	2603	2526	2403	2326	2203	2565	2365	45	735	500	1660	5	1	9058762	229	-2.93	3.04	12	0.49	-861.00	831.00	9940	20240122	-74.60	1966	20241112	28.43	2620	-3.63	20250106	2185	15.56	20250102	9940	-74.60	20240122	1966	28.43	20241112	0.10	N	110020	500	45 억	70243	N	N	N	N
119	20250106	110707	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	80	2	3.27	101626895	40020	42.91	2450	2620	2450	3185	1715	2450	2539.40	0.78	12865	2603	2526	2403	2326	2203	2565	2365	45	735	500	1660	5	1	9058762	229	-2.94	3.04	12	0.44	-861.00	831.00	9940	20240122	-74.55	1966	20241112	28.69	2620	-3.44	20250106	2185	15.79	20250102	9940	-74.55	20240122	1966	28.69	20241112	0.10	N	110020	500	45 억	70243	N	N	N	N
120	20250106	100707	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	50	2	2.04	84521390	33201	35.60	2450	2620	2450	3185	1715	2450	2545.75	0.78	9884	2603	2526	2403	2326	2203	2565	2365	45	735	500	1660	5	1	9058762	226	-2.90	3.01	12	0.37	-861.00	831.00	9940	20240122	-74.85	1966	20241112	27.16	2620	-4.58	20250106	2185	14.42	20250102	9940	-74.85	20240122	1966	27.16	20241112	0.10	N	110020	500	45 억	70243	N	N	N	N
121	20250106	090706	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	105	2	4.29	16452190	6568	7.04	2450	2560	2450	3185	1715	2450	2504.90	0.78	963	2603	2526	2403	2326	2203	2565	2365	45	735	500	1660	5	1	9058762	231	-2.97	3.07	12	0.07	-861.00	831.00	9940	20240122	-74.30	1966	20241112	29.96	2560	-0.20	20250106	2185	16.93	20250102	9940	-74.30	20240122	1966	29.96	20241112	0.10	N	110020	500	45 억	70243	N	N	N	N
122	20250103	160703	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	130	2	5.60	220795890	92372	35.69	2305	2480	2280	3015	1625	2320	2390.29	0.61	15210	2496	2407	2296	2207	2096	2352	2152	45	695	500	1570	5	1	9058762	222	-2.85	2.95	12	1.02	-861.00	831.00	9940	20240122	-75.35	1966	20241112	24.62	2480	-1.21	20250103	2185	12.13	20250102	9940	-75.35	20240122	1966	24.62	20241112	0.00	N	110020	500	45 억	54998	N	N	N	N
123	20250103	150705	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	145	2	6.25	207661095	87008	33.62	2305	2480	2280	3015	1625	2320	2386.69	0.61	14590	2496	2407	2296	2207	2096	2352	2152	45	695	500	1570	5	1	9058762	223	-2.86	2.97	12	0.96	-861.00	831.00	9940	20240122	-75.20	1966	20241112	25.38	2480	-0.60	20250103	2185	12.81	20250102	9940	-75.20	20240122	1966	25.38	20241112	0.00	N	110020	500	45 억	54998	N	N	N	N
124	20250103	140705	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	85	2	3.66	145141340	61489	23.76	2305	2410	2280	3015	1625	2320	2360.44	0.61	10721	2496	2407	2296	2207	2096	2352	2152	45	695	500	1570	5	1	9058762	218	-2.79	2.89	12	0.68	-861.00	831.00	9940	20240122	-75.80	1966	20241112	22.33	2410	-0.21	20250103	2185	10.07	20250102	9940	-75.80	20240122	1966	22.33	20241112	0.00	N	110020	500	45 억	54998	N	N	N	N
125	20250103	130705	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	45	2	1.94	129278840	54862	21.20	2305	2405	2280	3015	1625	2320	2356.44	0.61	8881	2496	2407	2296	2207	2096	2352	2152	45	695	500	1570	5	1	9058762	214	-2.75	2.85	12	0.61	-861.00	831.00	9940	20240122	-76.21	1966	20241112	20.30	2405	-1.66	20250103	2185	8.24	20250102	9940	-76.21	20240122	1966	20.30	20241112	0.00	N	110020	500	45 억	54998	N	N	N	N
126	20250103	120703	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	40	2	1.72	114750525	48726	18.83	2305	2405	2280	3015	1625	2320	2355.02	0.61	6265	2496	2407	2296	2207	2096	2352	2152	45	695	500	1570	5	1	9058762	214	-2.74	2.84	12	0.54	-861.00	831.00	9940	20240122	-76.26	1966	20241112	20.04	2405	-1.87	20250103	2185	8.01	20250102	9940	-76.26	20240122	1966	20.04	20241112	0.00	N	110020	500	45 억	54998	N	N	N	N
127	20250103	110705	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	45	2	1.94	103626665	44010	17.01	2305	2405	2280	3015	1625	2320	2354.62	0.61	4559	2496	2407	2296	2207	2096	2352	2152	45	695	500	1570	5	1	9058762	214	-2.75	2.85	12	0.49	-861.00	831.00	9940	20240122	-76.21	1966	20241112	20.30	2405	-1.66	20250103	2185	8.24	20250102	9940	-76.21	20240122	1966	20.30	20241112	0.00	N	110020	500	45 억	54998	N	N	N	N
128	20250103	100702	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	45	2	1.94	36545575	15760	6.09	2305	2365	2280	3015	1625	2320	2318.88	0.61	2270	2496	2407	2296	2207	2096	2352	2152	45	695	500	1570	5	1	9058762	214	-2.75	2.85	12	0.17	-861.00	831.00	9940	20240122	-76.21	1966	20241112	20.30	2385	-0.84	20250102	2185	8.24	20250102	9940	-76.21	20240122	1966	20.30	20241112	0.00	N	110020	500	45 억	54998	N	N	N	N
129	20250103	090705	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	0	3	0.00	19083190	8307	3.21	2305	2320	2280	3015	1625	2320	2297.24	0.61	2338	2496	2407	2296	2207	2096	2352	2152	45	695	500	1570	5	1	9058762	210	-2.69	2.79	12	0.09	-861.00	831.00	9940	20240122	-76.66	1966	20241112	18.01	2385	-2.73	20250102	2185	6.18	20250102	9940	-76.66	20240122	1966	18.01	20241112	0.00	N	110020	500	45 억	54998	N	N	N	N
130	20250102	160658	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-30	5	-1.28	585489380	256999	9.42	2360	2385	2185	3055	1645	2350	2278.04	0.45	14441	3783	3066	2708	1991	1633	2887	1812	45	705	500	1590	5	1	9058762	210	-2.69	2.79	12	2.84	-861.00	831.00	9940	20240122	-76.66	1966	20241112	18.01	2385	-2.73	20250102	2185	6.18	20250102	9940	-76.66	20240122	1966	18.01	20241112	0.00	N	110020	500	45 억	40565	N	N	N	N
131	20250102	150700	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-35	5	-1.49	573191960	251693	9.23	2360	2385	2185	3055	1645	2350	2277.33	0.45	14534	3783	3066	2708	1991	1633	2887	1812	45	705	500	1590	5	1	9058762	210	-2.69	2.79	12	2.78	-861.00	831.00	9940	20240122	-76.71	1966	20241112	17.75	2385	-2.94	20250102	2185	5.95	20250102	9940	-76.71	20240122	1966	17.75	20241112	0.00	N	110020	500	45 억	40565	N	N	N	N
132	20250102	140657	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-30	5	-1.28	535537220	235381	8.63	2360	2385	2185	3055	1645	2350	2275.17	0.45	12094	3783	3066	2708	1991	1633	2887	1812	45	705	500	1590	5	1	9058762	210	-2.69	2.79	12	2.60	-861.00	831.00	9940	20240122	-76.66	1966	20241112	18.01	2385	-2.73	20250102	2185	6.18	20250102	9940	-76.66	20240122	1966	18.01	20241112	0.00	N	110020	500	45 억	40565	N	N	N	N
133	20250102	130657	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	-95	5	-4.04	481905215	211993	7.77	2360	2385	2185	3055	1645	2350	2273.19	0.45	2029	3783	3066	2708	1991	1633	2887	1812	45	705	500	1590	5	1	9058762	204	-2.62	2.71	12	2.34	-861.00	831.00	9940	20240122	-77.31	1966	20241112	14.70	2385	-5.45	20250102	2185	3.20	20250102	9940	-77.31	20240122	1966	14.70	20241112	0.00	N	110020	500	45 억	40565	N	N	N	N
134	20250102	120656	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	-95	5	-4.04	440161075	193572	7.10	2360	2385	2185	3055	1645	2350	2273.86	0.45	2187	3783	3066	2708	1991	1633	2887	1812	45	705	500	1590	5	1	9058762	204	-2.62	2.71	12	2.14	-861.00	831.00	9940	20240122	-77.31	1966	20241112	14.70	2385	-5.45	20250102	2185	3.20	20250102	9940	-77.31	20240122	1966	14.70	20241112	0.00	N	110020	500	45 억	40565	N	N	N	N
135	20250102	110647	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	-120	5	-5.11	353770495	155035	5.68	2360	2385	2185	3055	1645	2350	2281.85	0.45	3389	3783	3066	2708	1991	1633	2887	1812	45	705	500	1590	5	1	9058762	202	-2.59	2.68	12	1.71	-861.00	831.00	9940	20240122	-77.57	1966	20241112	13.43	2385	-6.50	20250102	2185	2.06	20250102	9940	-77.57	20240122	1966	13.43	20241112	0.00	N	110020	500	45 억	40565	N	N	N	N
136	20250102	100654	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	-105	5	-4.47	174561270	74800	2.74	2360	2385	2220	3055	1645	2350	2333.69	0.45	1236	3783	3066	2708	1991	1633	2887	1812	45	705	500	1590	5	1	9058762	203	-2.61	2.70	12	0.83	-861.00	831.00	9940	20240122	-77.41	1966	20241112	14.19	2385	-5.87	20250102	2220	1.13	20250102	9940	-77.41	20240122	1966	14.19	20241112	0.00	N	110020	500	45 억	40565	N	N	N	N
137	20250102	090649	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.45	0	3783	3066	2708	1991	1633	2887	1812	45	705	500	1590	5	1	9058762	213	-2.73	2.83	12	0.00	-861.00	831.00	9940	20240122	-76.36	1966	20241112	19.53	0	0.00	0	0	0.00	0	9940	-76.36	20240122	1966	19.53	20241112	0.00	N	110020	500	45 억	40565	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History