KissMeData/041930/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160506	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	80	2	1.42	88326280	15432	72.63	5640	5800	5620	7310	3950	5630	5723.58	0.82	-1476	5856	5742	5676	5562	5496	5710	5530	80	1680	500	3940	10	1	15800000	902	6.31	0.56	12	0.10	905.00	10261.00	9800	20240524	-41.73	4795	20241209	19.08	6050	-5.62	20250116	5240	8.97	20250102	9800	-41.73	20240524	4795	19.08	20241209	1.63	N	041930	500	80 억	129898	N	N	32	N	N
3	20250124	150505	57	100.00	KOSDAQ	화학	N	N	N	N	N	5740	110	2	1.95	77113050	13470	63.40	5640	5800	5620	7310	3950	5630	5724.80	0.82	-1908	5856	5742	5676	5562	5496	5710	5530	80	1680	500	3940	10	1	15800000	907	6.34	0.56	12	0.09	905.00	10261.00	9800	20240524	-41.43	4795	20241209	19.71	6050	-5.12	20250116	5240	9.54	20250102	9800	-41.43	20240524	4795	19.71	20241209	1.63	N	041930	500	80 억	129898	N	N	4	N	N
4	20250124	140505	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	140	2	2.49	72558150	12677	59.67	5640	5800	5620	7310	3950	5630	5723.61	0.82	-2030	5856	5742	5676	5562	5496	5710	5530	80	1680	500	3940	10	1	15800000	912	6.38	0.56	12	0.08	905.00	10261.00	9800	20240524	-41.12	4795	20241209	20.33	6050	-4.63	20250116	5240	10.11	20250102	9800	-41.12	20240524	4795	20.33	20241209	1.63	N	041930	500	80 억	129898	N	N	4	N	N
5	20250124	130506	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	140	2	2.49	48363090	8472	39.88	5640	5800	5620	7310	3950	5630	5708.58	0.82	336	5856	5742	5676	5562	5496	5710	5530	80	1680	500	3940	10	1	15800000	912	6.38	0.56	12	0.05	905.00	10261.00	9800	20240524	-41.12	4795	20241209	20.33	6050	-4.63	20250116	5240	10.11	20250102	9800	-41.12	20240524	4795	20.33	20241209	1.63	N	041930	500	80 억	129898	N	N	4	N	N
6	20250124	120503	57	100.00	KOSDAQ	화학	N	N	N	N	N	5760	130	2	2.31	42693530	7483	35.22	5640	5800	5620	7310	3950	5630	5705.40	0.82	-71	5856	5742	5676	5562	5496	5710	5530	80	1680	500	3940	10	1	15800000	910	6.36	0.56	12	0.05	905.00	10261.00	9800	20240524	-41.22	4795	20241209	20.13	6050	-4.79	20250116	5240	9.92	20250102	9800	-41.22	20240524	4795	20.13	20241209	1.63	N	041930	500	80 억	129898	N	N	4	N	N
7	20250124	110505	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	140	2	2.49	38316580	6723	31.64	5640	5800	5620	7310	3950	5630	5699.33	0.82	-115	5856	5742	5676	5562	5496	5710	5530	80	1680	500	3940	10	1	15800000	912	6.38	0.56	12	0.04	905.00	10261.00	9800	20240524	-41.12	4795	20241209	20.33	6050	-4.63	20250116	5240	10.11	20250102	9800	-41.12	20240524	4795	20.33	20241209	1.63	N	041930	500	80 억	129898	N	N	4	N	N
8	20250124	100503	57	100.00	KOSDAQ	화학	N	N	N	N	N	5720	90	2	1.60	21138190	3735	17.58	5640	5720	5620	7310	3950	5630	5659.49	0.82	286	5856	5742	5676	5562	5496	5710	5530	80	1680	500	3940	10	1	15800000	904	6.32	0.56	12	0.02	905.00	10261.00	9800	20240524	-41.63	4795	20241209	19.29	6050	-5.45	20250116	5240	9.16	20250102	9800	-41.63	20240524	4795	19.29	20241209	1.63	N	041930	500	80 억	129898	N	N	4	N	N
9	20250124	090505	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	30	2	0.53	1440650	255	1.20	5640	5660	5640	7310	3950	5630	5649.61	0.82	-96	5856	5742	5676	5562	5496	5710	5530	80	1680	500	3940	10	1	15800000	894	6.25	0.55	12	0.00	905.00	10261.00	9800	20240524	-42.24	4795	20241209	18.04	6050	-6.45	20250116	5240	8.02	20250102	9800	-42.24	20240524	4795	18.04	20241209	1.63	N	041930	500	80 억	129898	N	N	4	N	N
10	20250123	160504	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	-150	5	-2.60	119175040	21086	146.63	5790	5790	5610	7510	4050	5780	5651.91	0.87	-7236	5920	5850	5780	5710	5640	5815	5675	80	1730	500	4040	10	1	15800000	890	6.22	0.55	12	0.13	905.00	10261.00	9800	20240524	-42.55	4795	20241209	17.41	6050	-6.94	20250116	5240	7.44	20250102	9800	-42.55	20240524	4795	17.41	20241209	1.62	N	041930	500	80 억	137134	N	N	4	N	N
11	20250123	150503	57	100.00	KOSDAQ	화학	N	N	N	N	N	5620	-160	5	-2.77	110833400	19604	136.33	5790	5790	5610	7510	4050	5780	5653.61	0.87	-6234	5920	5850	5780	5710	5640	5815	5675	80	1730	500	4040	10	1	15800000	888	6.21	0.55	12	0.12	905.00	10261.00	9800	20240524	-42.65	4795	20241209	17.21	6050	-7.11	20250116	5240	7.25	20250102	9800	-42.65	20240524	4795	17.21	20241209	1.62	N	041930	500	80 억	137134	N	N	20	N	N
12	20250123	140504	57	100.00	KOSDAQ	화학	N	N	N	N	N	5650	-130	5	-2.25	105873080	18725	130.22	5790	5790	5610	7510	4050	5780	5654.10	0.87	-6049	5920	5850	5780	5710	5640	5815	5675	80	1730	500	4040	10	1	15800000	893	6.24	0.55	12	0.12	905.00	10261.00	9800	20240524	-42.35	4795	20241209	17.83	6050	-6.61	20250116	5240	7.82	20250102	9800	-42.35	20240524	4795	17.83	20241209	1.62	N	041930	500	80 억	137134	N	N	20	N	N
13	20250123	130502	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	-150	5	-2.60	94172580	16650	115.79	5790	5790	5610	7510	4050	5780	5656.01	0.87	-4665	5920	5850	5780	5710	5640	5815	5675	80	1730	500	4040	10	1	15800000	890	6.22	0.55	12	0.11	905.00	10261.00	9800	20240524	-42.55	4795	20241209	17.41	6050	-6.94	20250116	5240	7.44	20250102	9800	-42.55	20240524	4795	17.41	20241209	1.62	N	041930	500	80 억	137134	N	N	20	N	N
14	20250123	120503	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	-140	5	-2.42	70274760	12398	86.22	5790	5790	5620	7510	4050	5780	5668.23	0.87	-4120	5920	5850	5780	5710	5640	5815	5675	80	1730	500	4040	10	1	15800000	891	6.23	0.55	12	0.08	905.00	10261.00	9800	20240524	-42.45	4795	20241209	17.62	6050	-6.78	20250116	5240	7.63	20250102	9800	-42.45	20240524	4795	17.62	20241209	1.62	N	041930	500	80 억	137134	N	N	20	N	N
15	20250123	110502	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	-150	5	-2.60	56284390	9910	68.92	5790	5790	5620	7510	4050	5780	5679.55	0.87	-3774	5920	5850	5780	5710	5640	5815	5675	80	1730	500	4040	10	1	15800000	890	6.22	0.55	12	0.06	905.00	10261.00	9800	20240524	-42.55	4795	20241209	17.41	6050	-6.94	20250116	5240	7.44	20250102	9800	-42.55	20240524	4795	17.41	20241209	1.62	N	041930	500	80 억	137134	N	N	20	N	N
16	20250123	100501	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	-110	5	-1.90	37090380	6509	45.26	5790	5790	5640	7510	4050	5780	5698.32	0.87	-2810	5920	5850	5780	5710	5640	5815	5675	80	1730	500	4040	10	1	15800000	896	6.27	0.55	12	0.04	905.00	10261.00	9800	20240524	-42.14	4795	20241209	18.25	6050	-6.28	20250116	5240	8.21	20250102	9800	-42.14	20240524	4795	18.25	20241209	1.62	N	041930	500	80 억	137134	N	N	20	N	N
17	20250123	090501	57	100.00	KOSDAQ	화학	N	N	N	N	N	5740	-40	5	-0.69	4680540	814	5.66	5790	5790	5740	7510	4050	5780	5750.05	0.87	-612	5920	5850	5780	5710	5640	5815	5675	80	1730	500	4040	10	1	15800000	907	6.34	0.56	12	0.01	905.00	10261.00	9800	20240524	-41.43	4795	20241209	19.71	6050	-5.12	20250116	5240	9.54	20250102	9800	-41.43	20240524	4795	19.71	20241209	1.62	N	041930	500	80 억	137134	N	N	20	N	N
18	20250122	160459	57	100.00	KOSDAQ	화학	N	N	N	N	N	5780	-70	5	-1.20	82419880	14321	81.13	5850	5850	5710	7600	4100	5850	5755.08	0.88	-1884	6023	5936	5843	5756	5663	5890	5710	80	1750	500	4090	10	1	15800000	913	6.39	0.56	12	0.09	905.00	10261.00	9800	20240524	-41.02	4795	20241209	20.54	6050	-4.46	20250116	5240	10.31	20250102	9800	-41.02	20240524	4795	20.54	20241209	1.73	N	041930	500	80 억	139019	N	N	20	N	N
19	20250122	150500	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	-60	5	-1.03	74740520	12993	73.61	5850	5850	5710	7600	4100	5850	5752.37	0.88	-1235	6023	5936	5843	5756	5663	5890	5710	80	1750	500	4090	10	1	15800000	915	6.40	0.56	12	0.08	905.00	10261.00	9800	20240524	-40.92	4795	20241209	20.75	6050	-4.30	20250116	5240	10.50	20250102	9800	-40.92	20240524	4795	20.75	20241209	1.73	N	041930	500	80 억	139019	N	N	10	N	N
20	20250122	140458	57	100.00	KOSDAQ	화학	N	N	N	N	N	5810	-40	5	-0.68	71425890	12420	70.36	5850	5850	5710	7600	4100	5850	5750.88	0.88	-1164	6023	5936	5843	5756	5663	5890	5710	80	1750	500	4090	10	1	15800000	918	6.42	0.57	12	0.08	905.00	10261.00	9800	20240524	-40.71	4795	20241209	21.17	6050	-3.97	20250116	5240	10.88	20250102	9800	-40.71	20240524	4795	21.17	20241209	1.73	N	041930	500	80 억	139019	N	N	10	N	N
21	20250122	130500	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	-60	5	-1.03	65762200	11443	64.83	5850	5850	5710	7600	4100	5850	5746.94	0.88	-962	6023	5936	5843	5756	5663	5890	5710	80	1750	500	4090	10	1	15800000	915	6.40	0.56	12	0.07	905.00	10261.00	9800	20240524	-40.92	4795	20241209	20.75	6050	-4.30	20250116	5240	10.50	20250102	9800	-40.92	20240524	4795	20.75	20241209	1.73	N	041930	500	80 억	139019	N	N	10	N	N
22	20250122	120458	57	100.00	KOSDAQ	화학	N	N	N	N	N	5740	-110	5	-1.88	54929850	9563	54.18	5850	5850	5710	7600	4100	5850	5744.00	0.88	-386	6023	5936	5843	5756	5663	5890	5710	80	1750	500	4090	10	1	15800000	907	6.34	0.56	12	0.06	905.00	10261.00	9800	20240524	-41.43	4795	20241209	19.71	6050	-5.12	20250116	5240	9.54	20250102	9800	-41.43	20240524	4795	19.71	20241209	1.73	N	041930	500	80 억	139019	N	N	10	N	N
23	20250122	110459	57	100.00	KOSDAQ	화학	N	N	N	N	N	5760	-90	5	-1.54	31149660	5410	30.65	5850	5850	5720	7600	4100	5850	5757.79	0.88	-383	6023	5936	5843	5756	5663	5890	5710	80	1750	500	4090	10	1	15800000	910	6.36	0.56	12	0.03	905.00	10261.00	9800	20240524	-41.22	4795	20241209	20.13	6050	-4.79	20250116	5240	9.92	20250102	9800	-41.22	20240524	4795	20.13	20241209	1.73	N	041930	500	80 억	139019	N	N	10	N	N
24	20250122	100459	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	-60	5	-1.03	19485200	3381	19.15	5850	5850	5720	7600	4100	5850	5763.15	0.88	-197	6023	5936	5843	5756	5663	5890	5710	80	1750	500	4090	10	1	15800000	915	6.40	0.56	12	0.02	905.00	10261.00	9800	20240524	-40.92	4795	20241209	20.75	6050	-4.30	20250116	5240	10.50	20250102	9800	-40.92	20240524	4795	20.75	20241209	1.73	N	041930	500	80 억	139019	N	N	10	N	N
25	20250122	090500	57	100.00	KOSDAQ	화학	N	N	N	N	N	5830	-20	5	-0.34	1511150	260	1.47	5850	5850	5800	7600	4100	5850	5812.12	0.88	-70	6023	5936	5843	5756	5663	5890	5710	80	1750	500	4090	10	1	15800000	921	6.44	0.57	12	0.00	905.00	10261.00	9800	20240524	-40.51	4795	20241209	21.58	6050	-3.64	20250116	5240	11.26	20250102	9800	-40.51	20240524	4795	21.58	20241209	1.73	N	041930	500	80 억	139019	N	N	10	N	N
26	20250121	160456	57	100.00	KOSDAQ	화학	N	N	N	N	N	5850	-50	5	-0.85	96617840	16540	24.66	5890	5930	5750	7670	4130	5900	5841.45	0.91	-4721	6106	6002	5906	5802	5706	6055	5855	80	1770	500	4130	10	1	15800000	924	6.46	0.57	12	0.10	905.00	10261.00	9800	20240524	-40.31	4795	20241209	22.00	6050	-3.31	20250116	5240	11.64	20250102	9800	-40.31	20240524	4795	22.00	20241209	1.73	N	041930	500	80 억	143619	N	N	10	N	N
27	20250121	150458	57	100.00	KOSDAQ	화학	N	N	N	N	N	5840	-60	5	-1.02	84284290	14427	21.51	5890	5930	5750	7670	4130	5900	5842.12	0.91	-4280	6106	6002	5906	5802	5706	6055	5855	80	1770	500	4130	10	1	15800000	923	6.45	0.57	12	0.09	905.00	10261.00	9800	20240524	-40.41	4795	20241209	21.79	6050	-3.47	20250116	5240	11.45	20250102	9800	-40.41	20240524	4795	21.79	20241209	1.73	N	041930	500	80 억	143619	N	N	11	N	N
28	20250121	140458	57	100.00	KOSDAQ	화학	N	N	N	N	N	5830	-70	5	-1.19	80747190	13820	20.60	5890	5930	5750	7670	4130	5900	5842.78	0.91	-4135	6106	6002	5906	5802	5706	6055	5855	80	1770	500	4130	10	1	15800000	921	6.44	0.57	12	0.09	905.00	10261.00	9800	20240524	-40.51	4795	20241209	21.58	6050	-3.64	20250116	5240	11.26	20250102	9800	-40.51	20240524	4795	21.58	20241209	1.73	N	041930	500	80 억	143619	N	N	11	N	N
29	20250121	130457	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	-100	5	-1.69	74053530	12672	18.89	5890	5930	5750	7670	4130	5900	5843.87	0.91	-3612	6106	6002	5906	5802	5706	6055	5855	80	1770	500	4130	10	1	15800000	916	6.41	0.57	12	0.08	905.00	10261.00	9800	20240524	-40.82	4795	20241209	20.96	6050	-4.13	20250116	5240	10.69	20250102	9800	-40.82	20240524	4795	20.96	20241209	1.73	N	041930	500	80 억	143619	N	N	11	N	N
30	20250121	120448	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	-110	5	-1.86	69353250	11862	17.68	5890	5930	5750	7670	4130	5900	5846.67	0.91	-3526	6106	6002	5906	5802	5706	6055	5855	80	1770	500	4130	10	1	15800000	915	6.40	0.56	12	0.08	905.00	10261.00	9800	20240524	-40.92	4795	20241209	20.75	6050	-4.30	20250116	5240	10.50	20250102	9800	-40.92	20240524	4795	20.75	20241209	1.73	N	041930	500	80 억	143619	N	N	11	N	N
31	20250121	110437	57	100.00	KOSDAQ	화학	N	N	N	N	N	5840	-60	5	-1.02	56686130	9669	14.41	5890	5930	5790	7670	4130	5900	5862.67	0.91	-2519	6106	6002	5906	5802	5706	6055	5855	80	1770	500	4130	10	1	15800000	923	6.45	0.57	12	0.06	905.00	10261.00	9800	20240524	-40.41	4795	20241209	21.79	6050	-3.47	20250116	5240	11.45	20250102	9800	-40.41	20240524	4795	21.79	20241209	1.73	N	041930	500	80 억	143619	N	N	11	N	N
32	20250121	100432	57	100.00	KOSDAQ	화학	N	N	N	N	N	5820	-80	5	-1.36	48640720	8283	12.35	5890	5930	5800	7670	4130	5900	5872.36	0.91	-1916	6106	6002	5906	5802	5706	6055	5855	80	1770	500	4130	10	1	15800000	920	6.43	0.57	12	0.05	905.00	10261.00	9800	20240524	-40.61	4795	20241209	21.38	6050	-3.80	20250116	5240	11.07	20250102	9800	-40.61	20240524	4795	21.38	20241209	1.73	N	041930	500	80 억	143619	N	N	11	N	N
33	20250121	090458	57	100.00	KOSDAQ	화학	N	N	N	N	N	5880	-20	5	-0.34	6397510	1087	1.62	5890	5930	5880	7670	4130	5900	5885.47	0.91	174	6106	6002	5906	5802	5706	6055	5855	80	1770	500	4130	10	1	15800000	929	6.50	0.57	12	0.01	905.00	10261.00	9800	20240524	-40.00	4795	20241209	22.63	6050	-2.81	20250116	5240	12.21	20250102	9800	-40.00	20240524	4795	22.63	20241209	1.73	N	041930	500	80 억	143619	N	N	11	N	N
34	20250120	160455	57	100.00	KOSDAQ	화학	N	N	N	N	N	5900	40	2	0.68	395090390	66501	524.95	5820	6010	5810	7610	4110	5860	5941.18	0.86	8337	6000	5930	5870	5800	5740	5900	5770	80	1750	500	4100	10	1	15800000	932	6.52	0.57	12	0.42	905.00	10261.00	9800	20240524	-39.80	4795	20241209	23.04	6050	-2.48	20250116	5240	12.60	20250102	9800	-39.80	20240524	4795	23.04	20241209	1.63	N	041930	500	80 억	135405	N	N	11	N	N
35	20250120	150457	57	100.00	KOSDAQ	화학	N	N	N	N	N	5940	80	2	1.37	380505990	64032	505.46	5820	6010	5810	7610	4110	5860	5942.43	0.86	8532	6000	5930	5870	5800	5740	5900	5770	80	1750	500	4100	10	1	15800000	939	6.56	0.58	12	0.41	905.00	10261.00	9800	20240524	-39.39	4795	20241209	23.88	6050	-1.82	20250116	5240	13.36	20250102	9800	-39.39	20240524	4795	23.88	20241209	1.63	N	041930	500	80 억	135405	N	N	20	N	N
36	20250120	140456	57	100.00	KOSDAQ	화학	N	N	N	N	N	5930	70	2	1.19	330470580	55548	438.49	5820	6010	5810	7610	4110	5860	5949.28	0.86	8702	6000	5930	5870	5800	5740	5900	5770	80	1750	500	4100	10	1	15800000	937	6.55	0.58	12	0.35	905.00	10261.00	9800	20240524	-39.49	4795	20241209	23.67	6050	-1.98	20250116	5240	13.17	20250102	9800	-39.49	20240524	4795	23.67	20241209	1.63	N	041930	500	80 억	135405	N	N	20	N	N
37	20250120	130455	57	100.00	KOSDAQ	화학	N	N	N	N	N	5980	120	2	2.05	239900390	40327	318.34	5820	6010	5810	7610	4110	5860	5948.88	0.86	9048	6000	5930	5870	5800	5740	5900	5770	80	1750	500	4100	10	1	15800000	945	6.61	0.58	12	0.26	905.00	10261.00	9800	20240524	-38.98	4795	20241209	24.71	6050	-1.16	20250116	5240	14.12	20250102	9800	-38.98	20240524	4795	24.71	20241209	1.63	N	041930	500	80 억	135405	N	N	20	N	N
38	20250120	120456	57	100.00	KOSDAQ	화학	N	N	N	N	N	5990	130	2	2.22	181865060	30608	241.62	5820	5990	5810	7610	4110	5860	5941.75	0.86	6980	6000	5930	5870	5800	5740	5900	5770	80	1750	500	4100	10	1	15800000	946	6.62	0.58	12	0.19	905.00	10261.00	9800	20240524	-38.88	4795	20241209	24.92	6050	-0.99	20250116	5240	14.31	20250102	9800	-38.88	20240524	4795	24.92	20241209	1.63	N	041930	500	80 억	135405	N	N	20	N	N
39	20250120	110457	57	100.00	KOSDAQ	화학	N	N	N	N	N	5970	110	2	1.88	154165780	25975	205.04	5820	5990	5810	7610	4110	5860	5935.16	0.86	5854	6000	5930	5870	5800	5740	5900	5770	80	1750	500	4100	10	1	15800000	943	6.60	0.58	12	0.16	905.00	10261.00	9800	20240524	-39.08	4795	20241209	24.50	6050	-1.32	20250116	5240	13.93	20250102	9800	-39.08	20240524	4795	24.50	20241209	1.63	N	041930	500	80 억	135405	N	N	20	N	N
40	20250120	100457	57	100.00	KOSDAQ	화학	N	N	N	N	N	5950	90	2	1.54	81165650	13717	108.28	5820	5960	5810	7610	4110	5860	5917.16	0.86	5989	6000	5930	5870	5800	5740	5900	5770	80	1750	500	4100	10	1	15800000	940	6.57	0.58	12	0.09	905.00	10261.00	9800	20240524	-39.29	4795	20241209	24.09	6050	-1.65	20250116	5240	13.55	20250102	9800	-39.29	20240524	4795	24.09	20241209	1.63	N	041930	500	80 억	135405	N	N	20	N	N
41	20250120	090457	57	100.00	KOSDAQ	화학	N	N	N	N	N	5810	-50	5	-0.85	2840150	488	3.85	5820	5860	5810	7610	4110	5860	5819.98	0.86	61	6000	5930	5870	5800	5740	5900	5770	80	1750	500	4100	10	1	15800000	918	6.42	0.57	12	0.00	905.00	10261.00	9800	20240524	-40.71	4795	20241209	21.17	6050	-3.97	20250116	5240	10.88	20250102	9800	-40.71	20240524	4795	21.17	20241209	1.63	N	041930	500	80 억	135405	N	N	20	N	N
42	20250117	160454	57	100.00	KOSDAQ	화학	N	N	N	N	N	5860	-40	5	-0.68	74397770	12668	15.28	5870	5940	5810	7670	4130	5900	5872.89	0.88	-3607	6353	6126	5823	5596	5293	6240	5710	80	1770	500	4130	10	1	15800000	926	6.48	0.57	12	0.08	905.00	10261.00	9800	20240524	-40.20	4795	20241209	22.21	6050	-3.14	20250116	5240	11.83	20250102	9800	-40.20	20240524	4795	22.21	20241209	1.63	N	041930	500	80 억	138882	N	N	20	N	N
43	20250117	150456	57	100.00	KOSDAQ	화학	N	N	N	N	N	5890	-10	5	-0.17	57624890	9810	11.83	5870	5940	5810	7670	4130	5900	5874.09	0.88	-3009	6353	6126	5823	5596	5293	6240	5710	80	1770	500	4130	10	1	15800000	931	6.51	0.57	12	0.06	905.00	10261.00	9800	20240524	-39.90	4795	20241209	22.84	6050	-2.64	20250116	5240	12.40	20250102	9800	-39.90	20240524	4795	22.84	20241209	1.63	N	041930	500	80 억	138882	N	N	18	N	N
44	20250117	140456	57	100.00	KOSDAQ	화학	N	N	N	N	N	5880	-20	5	-0.34	54308590	9246	11.15	5870	5940	5810	7670	4130	5900	5873.73	0.88	-2686	6353	6126	5823	5596	5293	6240	5710	80	1770	500	4130	10	1	15800000	929	6.50	0.57	12	0.06	905.00	10261.00	9800	20240524	-40.00	4795	20241209	22.63	6050	-2.81	20250116	5240	12.21	20250102	9800	-40.00	20240524	4795	22.63	20241209	1.63	N	041930	500	80 억	138882	N	N	18	N	N
45	20250117	130455	57	100.00	KOSDAQ	화학	N	N	N	N	N	5880	-20	5	-0.34	48278900	8218	9.91	5870	5940	5810	7670	4130	5900	5874.77	0.88	-2212	6353	6126	5823	5596	5293	6240	5710	80	1770	500	4130	10	1	15800000	929	6.50	0.57	12	0.05	905.00	10261.00	9800	20240524	-40.00	4795	20241209	22.63	6050	-2.81	20250116	5240	12.21	20250102	9800	-40.00	20240524	4795	22.63	20241209	1.63	N	041930	500	80 억	138882	N	N	18	N	N
46	20250117	120457	57	100.00	KOSDAQ	화학	N	N	N	N	N	5880	-20	5	-0.34	43802740	7456	8.99	5870	5940	5810	7670	4130	5900	5874.82	0.88	-1855	6353	6126	5823	5596	5293	6240	5710	80	1770	500	4130	10	1	15800000	929	6.50	0.57	12	0.05	905.00	10261.00	9800	20240524	-40.00	4795	20241209	22.63	6050	-2.81	20250116	5240	12.21	20250102	9800	-40.00	20240524	4795	22.63	20241209	1.63	N	041930	500	80 억	138882	N	N	18	N	N
47	20250117	110456	57	100.00	KOSDAQ	화학	N	N	N	N	N	5900	0	3	0.00	37307850	6353	7.66	5870	5940	5810	7670	4130	5900	5872.47	0.88	-867	6353	6126	5823	5596	5293	6240	5710	80	1770	500	4130	10	1	15800000	932	6.52	0.57	12	0.04	905.00	10261.00	9800	20240524	-39.80	4795	20241209	23.04	6050	-2.48	20250116	5240	12.60	20250102	9800	-39.80	20240524	4795	23.04	20241209	1.63	N	041930	500	80 억	138882	N	N	18	N	N
48	20250117	100457	57	100.00	KOSDAQ	화학	N	N	N	N	N	5890	-10	5	-0.17	33724850	5742	6.92	5870	5940	5810	7670	4130	5900	5873.35	0.88	-831	6353	6126	5823	5596	5293	6240	5710	80	1770	500	4130	10	1	15800000	931	6.51	0.57	12	0.04	905.00	10261.00	9800	20240524	-39.90	4795	20241209	22.84	6050	-2.64	20250116	5240	12.40	20250102	9800	-39.90	20240524	4795	22.84	20241209	1.63	N	041930	500	80 억	138882	N	N	18	N	N
49	20250117	090457	57	100.00	KOSDAQ	화학	N	N	N	N	N	5870	-30	5	-0.51	3315860	565	0.68	5870	5890	5850	7670	4130	5900	5868.67	0.88	-9	6353	6126	5823	5596	5293	6240	5710	80	1770	500	4130	10	1	15800000	927	6.49	0.57	12	0.00	905.00	10261.00	9800	20240524	-40.10	4795	20241209	22.42	6050	-2.98	20250116	5240	12.02	20250102	9800	-40.10	20240524	4795	22.42	20241209	1.63	N	041930	500	80 억	138882	N	N	18	N	N
50	20250116	160453	57	100.00	KOSDAQ	화학	N	N	N	N	N	5900	390	2	7.08	484718100	82883	1079.49	5540	6050	5520	7160	3860	5510	5848.22	0.77	16920	5763	5636	5573	5446	5383	5605	5415	80	1650	500	3850	10	1	15800000	932	6.52	0.57	12	0.52	905.00	10261.00	9800	20240524	-39.80	4795	20241209	23.04	6050	-2.48	20250116	5240	12.60	20250102	9800	-39.80	20240524	4795	23.04	20241209	1.63	N	041930	500	80 억	122086	N	N	18	N	N
51	20250116	150433	57	100.00	KOSDAQ	화학	N	N	N	N	N	5920	410	2	7.44	465534750	79622	1037.01	5540	6050	5520	7160	3860	5510	5846.81	0.77	16422	5763	5636	5573	5446	5383	5605	5415	80	1650	500	3850	10	1	15800000	935	6.54	0.58	12	0.50	905.00	10261.00	9800	20240524	-39.59	4795	20241209	23.46	6050	-2.15	20250116	5240	12.98	20250102	9800	-39.59	20240524	4795	23.46	20241209	1.63	N	041930	500	80 억	122086	N	N	5	N	N
52	20250116	140455	57	100.00	KOSDAQ	화학	N	N	N	N	N	5870	360	2	6.53	415770790	71190	927.19	5540	6050	5520	7160	3860	5510	5840.30	0.77	13585	5763	5636	5573	5446	5383	5605	5415	80	1650	500	3850	10	1	15800000	927	6.49	0.57	12	0.45	905.00	10261.00	9800	20240524	-40.10	4795	20241209	22.42	6050	-2.98	20250116	5240	12.02	20250102	9800	-40.10	20240524	4795	22.42	20241209	1.63	N	041930	500	80 억	122086	N	N	5	N	N
53	20250116	130455	57	100.00	KOSDAQ	화학	N	N	N	N	N	5890	380	2	6.90	402013230	68846	896.67	5540	6050	5520	7160	3860	5510	5839.31	0.77	13262	5763	5636	5573	5446	5383	5605	5415	80	1650	500	3850	10	1	15800000	931	6.51	0.57	12	0.44	905.00	10261.00	9800	20240524	-39.90	4795	20241209	22.84	6050	-2.64	20250116	5240	12.40	20250102	9800	-39.90	20240524	4795	22.84	20241209	1.63	N	041930	500	80 억	122086	N	N	5	N	N
54	20250116	120456	57	100.00	KOSDAQ	화학	N	N	N	N	N	5890	380	2	6.90	380526030	65193	849.09	5540	6050	5520	7160	3860	5510	5836.92	0.77	12058	5763	5636	5573	5446	5383	5605	5415	80	1650	500	3850	10	1	15800000	931	6.51	0.57	12	0.41	905.00	10261.00	9800	20240524	-39.90	4795	20241209	22.84	6050	-2.64	20250116	5240	12.40	20250102	9800	-39.90	20240524	4795	22.84	20241209	1.63	N	041930	500	80 억	122086	N	N	5	N	N
55	20250116	110456	57	100.00	KOSDAQ	화학	N	N	N	N	N	5810	300	2	5.44	257565330	44333	577.40	5540	6050	5520	7160	3860	5510	5809.79	0.77	2806	5763	5636	5573	5446	5383	5605	5415	80	1650	500	3850	10	1	15800000	918	6.42	0.57	12	0.28	905.00	10261.00	9800	20240524	-40.71	4795	20241209	21.17	6050	-3.97	20250116	5240	10.88	20250102	9800	-40.71	20240524	4795	21.17	20241209	1.63	N	041930	500	80 억	122086	N	N	5	N	N
56	20250116	100456	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	290	2	5.26	145111550	25071	326.53	5540	6050	5520	7160	3860	5510	5788.02	0.77	-1971	5763	5636	5573	5446	5383	5605	5415	80	1650	500	3850	10	1	15800000	916	6.41	0.57	12	0.16	905.00	10261.00	9800	20240524	-40.82	4795	20241209	20.96	6050	-4.13	20250116	5240	10.69	20250102	9800	-40.82	20240524	4795	20.96	20241209	1.63	N	041930	500	80 억	122086	N	N	5	N	N
57	20250116	090456	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	100	2	1.81	5414440	977	12.72	5540	5610	5520	7160	3860	5510	5541.90	0.77	627	5763	5636	5573	5446	5383	5605	5415	80	1650	500	3850	10	1	15800000	886	6.20	0.55	12	0.01	905.00	10261.00	9800	20240524	-42.76	4795	20241209	17.00	5890	-4.75	20250107	5240	7.06	20250102	9800	-42.76	20240524	4795	17.00	20241209	1.63	N	041930	500	80 억	122086	N	N	5	N	N
58	20250115	160453	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	-140	5	-2.48	42720500	7648	166.12	5680	5700	5510	7340	3960	5650	5587.40	0.78	-1705	5716	5682	5636	5602	5556	5700	5620	80	1690	500	3950	10	1	15800000	871	6.09	0.54	12	0.05	905.00	10261.00	9800	20240524	-43.78	4795	20241209	14.91	5890	-6.45	20250107	5240	5.15	20250102	9800	-43.78	20240524	4795	14.91	20241209	1.67	N	041930	500	80 억	123792	N	N	5	N	N
59	20250115	150455	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	-50	5	-0.88	26095980	4637	100.72	5680	5700	5570	7340	3960	5650	5627.77	0.78	-1656	5716	5682	5636	5602	5556	5700	5620	80	1690	500	3950	10	1	15800000	885	6.19	0.55	12	0.03	905.00	10261.00	9800	20240524	-42.86	4795	20241209	16.79	5890	-4.92	20250107	5240	6.87	20250102	9800	-42.86	20240524	4795	16.79	20241209	1.67	N	041930	500	80 억	123792	N	N	13	N	N
60	20250115	140456	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	-50	5	-0.88	19110210	3388	73.59	5680	5700	5600	7340	3960	5650	5640.56	0.78	-1620	5716	5682	5636	5602	5556	5700	5620	80	1690	500	3950	10	1	15800000	885	6.19	0.55	12	0.02	905.00	10261.00	9800	20240524	-42.86	4795	20241209	16.79	5890	-4.92	20250107	5240	6.87	20250102	9800	-42.86	20240524	4795	16.79	20241209	1.67	N	041930	500	80 억	123792	N	N	13	N	N
61	20250115	130453	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	-20	5	-0.35	15928750	2822	61.29	5680	5700	5610	7340	3960	5650	5644.49	0.78	-1206	5716	5682	5636	5602	5556	5700	5620	80	1690	500	3950	10	1	15800000	890	6.22	0.55	12	0.02	905.00	10261.00	9800	20240524	-42.55	4795	20241209	17.41	5890	-4.41	20250107	5240	7.44	20250102	9800	-42.55	20240524	4795	17.41	20241209	1.67	N	041930	500	80 억	123792	N	N	13	N	N
62	20250115	120447	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	-10	5	-0.18	12865530	2278	49.48	5680	5700	5620	7340	3960	5650	5647.73	0.78	-810	5716	5682	5636	5602	5556	5700	5620	80	1690	500	3950	10	1	15800000	891	6.23	0.55	12	0.01	905.00	10261.00	9800	20240524	-42.45	4795	20241209	17.62	5890	-4.24	20250107	5240	7.63	20250102	9800	-42.45	20240524	4795	17.62	20241209	1.67	N	041930	500	80 억	123792	N	N	13	N	N
63	20250115	110454	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	-10	5	-0.18	9653450	1708	37.10	5680	5700	5620	7340	3960	5650	5651.90	0.78	-733	5716	5682	5636	5602	5556	5700	5620	80	1690	500	3950	10	1	15800000	891	6.23	0.55	12	0.01	905.00	10261.00	9800	20240524	-42.45	4795	20241209	17.62	5890	-4.24	20250107	5240	7.63	20250102	9800	-42.45	20240524	4795	17.62	20241209	1.67	N	041930	500	80 억	123792	N	N	13	N	N
64	20250115	100454	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	-20	5	-0.35	932550	165	3.58	5680	5680	5620	7340	3960	5650	5651.82	0.78	-69	5716	5682	5636	5602	5556	5700	5620	80	1690	500	3950	10	1	15800000	890	6.22	0.55	12	0.00	905.00	10261.00	9800	20240524	-42.55	4795	20241209	17.41	5890	-4.41	20250107	5240	7.44	20250102	9800	-42.55	20240524	4795	17.41	20241209	1.67	N	041930	500	80 억	123792	N	N	13	N	N
65	20250115	090456	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	30	2	0.53	22690	4	0.09	5680	5680	5650	7340	3960	5650	5672.50	0.78	0	5716	5682	5636	5602	5556	5700	5620	80	1690	500	3950	10	1	15800000	897	6.28	0.55	12	0.00	905.00	10261.00	9800	20240524	-42.04	4795	20241209	18.46	5890	-3.57	20250107	5240	8.40	20250102	9800	-42.04	20240524	4795	18.46	20241209	1.67	N	041930	500	80 억	123792	N	N	13	N	N
66	20250114	160448	57	100.00	KOSDAQ	화학	N	N	N	N	N	5650	70	2	1.25	25085080	4450	41.26	5590	5670	5590	7250	3910	5580	5637.06	0.78	649	5740	5660	5620	5540	5500	5640	5520	80	1670	500	3900	10	1	15800000	893	6.24	0.55	12	0.03	905.00	10261.00	9800	20240524	-42.35	4795	20241209	17.83	5890	-4.07	20250107	5240	7.82	20250102	9800	-42.35	20240524	4795	17.83	20241209	1.67	N	041930	500	80 억	123143	N	N	13	N	N
67	20250114	150452	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	90	2	1.61	22711180	4030	37.36	5590	5670	5590	7250	3910	5580	5635.53	0.78	501	5740	5660	5620	5540	5500	5640	5520	80	1670	500	3900	10	1	15800000	896	6.27	0.55	12	0.03	905.00	10261.00	9800	20240524	-42.14	4795	20241209	18.25	5890	-3.74	20250107	5240	8.21	20250102	9800	-42.14	20240524	4795	18.25	20241209	1.67	N	041930	500	80 억	123143	N	N	0	N	N
68	20250114	140452	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	90	2	1.61	15991240	2841	26.34	5590	5670	5590	7250	3910	5580	5628.74	0.78	-75	5740	5660	5620	5540	5500	5640	5520	80	1670	500	3900	10	1	15800000	896	6.27	0.55	12	0.02	905.00	10261.00	9800	20240524	-42.14	4795	20241209	18.25	5890	-3.74	20250107	5240	8.21	20250102	9800	-42.14	20240524	4795	18.25	20241209	1.67	N	041930	500	80 억	123143	N	N	0	N	N
69	20250114	130451	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	90	2	1.61	14919140	2651	24.58	5590	5670	5590	7250	3910	5580	5627.74	0.78	-150	5740	5660	5620	5540	5500	5640	5520	80	1670	500	3900	10	1	15800000	896	6.27	0.55	12	0.02	905.00	10261.00	9800	20240524	-42.14	4795	20241209	18.25	5890	-3.74	20250107	5240	8.21	20250102	9800	-42.14	20240524	4795	18.25	20241209	1.67	N	041930	500	80 억	123143	N	N	0	N	N
70	20250114	120449	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	60	2	1.08	9821470	1747	16.20	5590	5670	5590	7250	3910	5580	5621.91	0.78	-523	5740	5660	5620	5540	5500	5640	5520	80	1670	500	3900	10	1	15800000	891	6.23	0.55	12	0.01	905.00	10261.00	9800	20240524	-42.45	4795	20241209	17.62	5890	-4.24	20250107	5240	7.63	20250102	9800	-42.45	20240524	4795	17.62	20241209	1.67	N	041930	500	80 억	123143	N	N	0	N	N
71	20250114	110451	57	100.00	KOSDAQ	화학	N	N	N	N	N	5620	40	2	0.72	6508610	1158	10.74	5590	5670	5590	7250	3910	5580	5620.56	0.78	-614	5740	5660	5620	5540	5500	5640	5520	80	1670	500	3900	10	1	15800000	888	6.21	0.55	12	0.01	905.00	10261.00	9800	20240524	-42.65	4795	20241209	17.21	5890	-4.58	20250107	5240	7.25	20250102	9800	-42.65	20240524	4795	17.21	20241209	1.67	N	041930	500	80 억	123143	N	N	0	N	N
72	20250114	100450	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	20	2	0.36	3414380	607	5.63	5590	5670	5590	7250	3910	5580	5625.01	0.78	-473	5740	5660	5620	5540	5500	5640	5520	80	1670	500	3900	10	1	15800000	885	6.19	0.55	12	0.00	905.00	10261.00	9800	20240524	-42.86	4795	20241209	16.79	5890	-4.92	20250107	5240	6.87	20250102	9800	-42.86	20240524	4795	16.79	20241209	1.67	N	041930	500	80 억	123143	N	N	0	N	N
73	20250114	090450	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	60	2	1.08	162640	29	0.27	5590	5640	5590	7250	3910	5580	5608.28	0.78	23	5740	5660	5620	5540	5500	5640	5520	80	1670	500	3900	10	1	15800000	891	6.23	0.55	12	0.00	905.00	10261.00	9800	20240524	-42.45	4795	20241209	17.62	5890	-4.24	20250107	5240	7.63	20250102	9800	-42.45	20240524	4795	17.62	20241209	1.67	N	041930	500	80 억	123143	N	N	0	N	N
74	20250113	160446	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	-120	5	-2.11	60730880	10775	90.47	5700	5700	5580	7410	3990	5700	5636.54	0.78	-699	5766	5732	5706	5672	5646	5720	5660	80	1710	500	3990	10	1	15800000	882	6.17	0.54	12	0.07	905.00	10261.00	9800	20240524	-43.06	4795	20241209	16.37	5890	-5.26	20250107	5240	6.49	20250102	9800	-43.06	20240524	4795	16.37	20241209	1.68	N	041930	500	80 억	123843	N	N	13	N	N
75	20250113	150447	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	-70	5	-1.23	54362530	9636	80.91	5700	5700	5580	7410	3990	5700	5641.61	0.78	-681	5766	5732	5706	5672	5646	5720	5660	80	1710	500	3990	10	1	15800000	890	6.22	0.55	12	0.06	905.00	10261.00	9800	20240524	-42.55	4795	20241209	17.41	5890	-4.41	20250107	5240	7.44	20250102	9800	-42.55	20240524	4795	17.41	20241209	1.68	N	041930	500	80 억	123843	N	N	13	N	N
76	20250113	140443	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	-60	5	-1.05	23091990	4084	34.29	5700	5700	5630	7410	3990	5700	5654.26	0.78	-184	5766	5732	5706	5672	5646	5720	5660	80	1710	500	3990	10	1	15800000	891	6.23	0.55	12	0.03	905.00	10261.00	9800	20240524	-42.45	4795	20241209	17.62	5890	-4.24	20250107	5240	7.63	20250102	9800	-42.45	20240524	4795	17.62	20241209	1.68	N	041930	500	80 억	123843	N	N	13	N	N
77	20250113	130441	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	-20	5	-0.35	20673270	3655	30.69	5700	5700	5630	7410	3990	5700	5656.16	0.78	-3	5766	5732	5706	5672	5646	5720	5660	80	1710	500	3990	10	1	15800000	897	6.28	0.55	12	0.02	905.00	10261.00	9800	20240524	-42.04	4795	20241209	18.46	5890	-3.57	20250107	5240	8.40	20250102	9800	-42.04	20240524	4795	18.46	20241209	1.68	N	041930	500	80 억	123843	N	N	13	N	N
78	20250113	120441	57	100.00	KOSDAQ	화학	N	N	N	N	N	5650	-50	5	-0.88	14545580	2570	21.58	5700	5700	5630	7410	3990	5700	5659.76	0.78	78	5766	5732	5706	5672	5646	5720	5660	80	1710	500	3990	10	1	15800000	893	6.24	0.55	12	0.02	905.00	10261.00	9800	20240524	-42.35	4795	20241209	17.83	5890	-4.07	20250107	5240	7.82	20250102	9800	-42.35	20240524	4795	17.83	20241209	1.68	N	041930	500	80 억	123843	N	N	13	N	N
79	20250113	110442	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	-20	5	-0.35	9037810	1597	13.41	5700	5700	5630	7410	3990	5700	5659.24	0.78	133	5766	5732	5706	5672	5646	5720	5660	80	1710	500	3990	10	1	15800000	897	6.28	0.55	12	0.01	905.00	10261.00	9800	20240524	-42.04	4795	20241209	18.46	5890	-3.57	20250107	5240	8.40	20250102	9800	-42.04	20240524	4795	18.46	20241209	1.68	N	041930	500	80 억	123843	N	N	13	N	N
80	20250113	100440	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	-10	5	-0.18	4998900	883	7.41	5700	5700	5630	7410	3990	5700	5661.27	0.78	-3	5766	5732	5706	5672	5646	5720	5660	80	1710	500	3990	10	1	15800000	899	6.29	0.55	12	0.01	905.00	10261.00	9800	20240524	-41.94	4795	20241209	18.67	5890	-3.40	20250107	5240	8.59	20250102	9800	-41.94	20240524	4795	18.67	20241209	1.68	N	041930	500	80 억	123843	N	N	13	N	N
81	20250113	090444	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	-20	5	-0.35	550090	97	0.81	5700	5700	5640	7410	3990	5700	5671.03	0.78	-8	5766	5732	5706	5672	5646	5720	5660	80	1710	500	3990	10	1	15800000	897	6.28	0.55	12	0.00	905.00	10261.00	9800	20240524	-42.04	4795	20241209	18.46	5890	-3.57	20250107	5240	8.40	20250102	9800	-42.04	20240524	4795	18.46	20241209	1.68	N	041930	500	80 억	123843	N	N	13	N	N
82	20250110	160439	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	-40	5	-0.70	67856610	11899	89.97	5740	5740	5680	7460	4020	5740	5702.72	0.77	2248	5806	5772	5716	5682	5626	5790	5700	80	1720	500	4010	10	1	15800000	901	6.30	0.56	12	0.08	905.00	10261.00	9800	20240524	-41.84	4795	20241209	18.87	5890	-3.23	20250107	5240	8.78	20250102	9800	-41.84	20240524	4795	18.87	20241209	1.67	N	041930	500	80 억	121595	N	N	13	N	N
83	20250110	150439	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	-10	5	-0.17	60436290	10599	80.14	5740	5740	5680	7460	4020	5740	5702.07	0.77	2445	5806	5772	5716	5682	5626	5790	5700	80	1720	500	4010	10	1	15800000	905	6.33	0.56	12	0.07	905.00	10261.00	9800	20240524	-41.53	4795	20241209	19.50	5890	-2.72	20250107	5240	9.35	20250102	9800	-41.53	20240524	4795	19.50	20241209	1.67	N	041930	500	80 억	121595	N	N	7	N	N
84	20250110	140439	57	100.00	KOSDAQ	화학	N	N	N	N	N	5720	-20	5	-0.35	42029140	7366	55.69	5740	5740	5690	7460	4020	5740	5705.83	0.77	2268	5806	5772	5716	5682	5626	5790	5700	80	1720	500	4010	10	1	15800000	904	6.32	0.56	12	0.05	905.00	10261.00	9800	20240524	-41.63	4795	20241209	19.29	5890	-2.89	20250107	5240	9.16	20250102	9800	-41.63	20240524	4795	19.29	20241209	1.67	N	041930	500	80 억	121595	N	N	7	N	N
85	20250110	130438	57	100.00	KOSDAQ	화학	N	N	N	N	N	5720	-20	5	-0.35	25546330	4476	33.84	5740	5740	5690	7460	4020	5740	5707.40	0.77	237	5806	5772	5716	5682	5626	5790	5700	80	1720	500	4010	10	1	15800000	904	6.32	0.56	12	0.03	905.00	10261.00	9800	20240524	-41.63	4795	20241209	19.29	5890	-2.89	20250107	5240	9.16	20250102	9800	-41.63	20240524	4795	19.29	20241209	1.67	N	041930	500	80 억	121595	N	N	7	N	N
86	20250110	120439	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	-30	5	-0.52	24992120	4379	33.11	5740	5740	5690	7460	4020	5740	5707.27	0.77	162	5806	5772	5716	5682	5626	5790	5700	80	1720	500	4010	10	1	15800000	902	6.31	0.56	12	0.03	905.00	10261.00	9800	20240524	-41.73	4795	20241209	19.08	5890	-3.06	20250107	5240	8.97	20250102	9800	-41.73	20240524	4795	19.08	20241209	1.67	N	041930	500	80 억	121595	N	N	7	N	N
87	20250110	110438	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	-30	5	-0.52	15528350	2721	20.57	5740	5740	5690	7460	4020	5740	5706.85	0.77	304	5806	5772	5716	5682	5626	5790	5700	80	1720	500	4010	10	1	15800000	902	6.31	0.56	12	0.02	905.00	10261.00	9800	20240524	-41.73	4795	20241209	19.08	5890	-3.06	20250107	5240	8.97	20250102	9800	-41.73	20240524	4795	19.08	20241209	1.67	N	041930	500	80 억	121595	N	N	7	N	N
88	20250110	100437	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	-10	5	-0.17	11533910	2022	15.29	5740	5740	5690	7460	4020	5740	5704.21	0.77	408	5806	5772	5716	5682	5626	5790	5700	80	1720	500	4010	10	1	15800000	905	6.33	0.56	12	0.01	905.00	10261.00	9800	20240524	-41.53	4795	20241209	19.50	5890	-2.72	20250107	5240	9.35	20250102	9800	-41.53	20240524	4795	19.50	20241209	1.67	N	041930	500	80 억	121595	N	N	7	N	N
89	20250110	090440	57	100.00	KOSDAQ	화학	N	N	N	N	N	5740	0	3	0.00	68880	12	0.09	5740	5740	5740	7460	4020	5740	5740.00	0.77	0	5806	5772	5716	5682	5626	5790	5700	80	1720	500	4010	10	1	15800000	907	6.34	0.56	12	0.00	905.00	10261.00	9800	20240524	-41.43	4795	20241209	19.71	5890	-2.55	20250107	5240	9.54	20250102	9800	-41.43	20240524	4795	19.71	20241209	1.67	N	041930	500	80 억	121595	N	N	7	N	N
90	20250109	160437	57	100.00	KOSDAQ	화학	N	N	N	N	N	5740	50	2	0.88	75503270	13215	112.78	5690	5750	5660	7390	3990	5690	5713.41	0.77	-690	5823	5756	5723	5656	5623	5740	5640	80	1700	500	3980	10	1	15800000	907	6.34	0.56	12	0.08	905.00	10261.00	9800	20240524	-41.43	4795	20241209	19.71	5890	-2.55	20250107	5240	9.54	20250102	9800	-41.43	20240524	4795	19.71	20241209	1.67	N	041930	500	80 억	122285	N	N	7	N	N
91	20250109	150438	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	10	2	0.18	44891880	7881	67.26	5690	5750	5660	7390	3990	5690	5696.22	0.77	1548	5823	5756	5723	5656	5623	5740	5640	80	1700	500	3980	10	1	15800000	901	6.30	0.56	12	0.05	905.00	10261.00	9800	20240524	-41.84	4795	20241209	18.87	5890	-3.23	20250107	5240	8.78	20250102	9800	-41.84	20240524	4795	18.87	20241209	1.67	N	041930	500	80 억	122285	N	N	12	N	N
92	20250109	140439	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	-10	5	-0.18	37227500	6530	55.73	5690	5750	5660	7390	3990	5690	5701.00	0.77	685	5823	5756	5723	5656	5623	5740	5640	80	1700	500	3980	10	1	15800000	897	6.28	0.55	12	0.04	905.00	10261.00	9800	20240524	-42.04	4795	20241209	18.46	5890	-3.57	20250107	5240	8.40	20250102	9800	-42.04	20240524	4795	18.46	20241209	1.67	N	041930	500	80 억	122285	N	N	12	N	N
93	20250109	130438	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	10	2	0.18	29103630	5095	43.48	5690	5750	5660	7390	3990	5690	5712.19	0.77	141	5823	5756	5723	5656	5623	5740	5640	80	1700	500	3980	10	1	15800000	901	6.30	0.56	12	0.03	905.00	10261.00	9800	20240524	-41.84	4795	20241209	18.87	5890	-3.23	20250107	5240	8.78	20250102	9800	-41.84	20240524	4795	18.87	20241209	1.67	N	041930	500	80 억	122285	N	N	12	N	N
94	20250109	120437	57	100.00	KOSDAQ	화학	N	N	N	N	N	5720	30	2	0.53	23932160	4184	35.71	5690	5750	5660	7390	3990	5690	5719.92	0.77	-290	5823	5756	5723	5656	5623	5740	5640	80	1700	500	3980	10	1	15800000	904	6.32	0.56	12	0.03	905.00	10261.00	9800	20240524	-41.63	4795	20241209	19.29	5890	-2.89	20250107	5240	9.16	20250102	9800	-41.63	20240524	4795	19.29	20241209	1.67	N	041930	500	80 억	122285	N	N	12	N	N
95	20250109	110438	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	40	2	0.70	20839830	3641	31.07	5690	5750	5660	7390	3990	5690	5723.66	0.77	-327	5823	5756	5723	5656	5623	5740	5640	80	1700	500	3980	10	1	15800000	905	6.33	0.56	12	0.02	905.00	10261.00	9800	20240524	-41.53	4795	20241209	19.50	5890	-2.72	20250107	5240	9.35	20250102	9800	-41.53	20240524	4795	19.50	20241209	1.67	N	041930	500	80 억	122285	N	N	12	N	N
96	20250109	100437	57	100.00	KOSDAQ	화학	N	N	N	N	N	5740	50	2	0.88	19047850	3328	28.40	5690	5750	5660	7390	3990	5690	5723.51	0.77	-346	5823	5756	5723	5656	5623	5740	5640	80	1700	500	3980	10	1	15800000	907	6.34	0.56	12	0.02	905.00	10261.00	9800	20240524	-41.43	4795	20241209	19.71	5890	-2.55	20250107	5240	9.54	20250102	9800	-41.43	20240524	4795	19.71	20241209	1.67	N	041930	500	80 억	122285	N	N	12	N	N
97	20250109	090440	57	100.00	KOSDAQ	화학	N	N	N	N	N	5720	30	2	0.53	2801810	491	4.19	5690	5750	5690	7390	3990	5690	5706.33	0.77	-42	5823	5756	5723	5656	5623	5740	5640	80	1700	500	3980	10	1	15800000	904	6.32	0.56	12	0.00	905.00	10261.00	9800	20240524	-41.63	4795	20241209	19.29	5890	-2.89	20250107	5240	9.16	20250102	9800	-41.63	20240524	4795	19.29	20241209	1.67	N	041930	500	80 억	122285	N	N	12	N	N
98	20250108	160433	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	-120	5	-2.07	66946640	11713	57.27	5790	5790	5690	7550	4070	5810	5715.58	0.80	-3942	6023	5916	5783	5676	5543	5970	5730	80	1740	500	4060	10	1	15800000	899	6.29	0.55	12	0.07	905.00	10261.00	9800	20240524	-41.94	4795	20241209	18.67	5890	-3.40	20250107	5240	8.59	20250102	9800	-41.94	20240524	4795	18.67	20241209	1.66	N	041930	500	80 억	126083	N	N	12	N	N
99	20250108	150435	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	-100	5	-1.72	55329630	9677	47.32	5790	5790	5690	7550	4070	5810	5717.64	0.80	-3676	6023	5916	5783	5676	5543	5970	5730	80	1740	500	4060	10	1	15800000	902	6.31	0.56	12	0.06	905.00	10261.00	9800	20240524	-41.73	4795	20241209	19.08	5890	-3.06	20250107	5240	8.97	20250102	9800	-41.73	20240524	4795	19.08	20241209	1.66	N	041930	500	80 억	126083	N	N	23	N	N
100	20250108	140437	57	100.00	KOSDAQ	화학	N	N	N	N	N	5720	-90	5	-1.55	46189300	8079	39.50	5790	5790	5690	7550	4070	5810	5717.21	0.80	-3619	6023	5916	5783	5676	5543	5970	5730	80	1740	500	4060	10	1	15800000	904	6.32	0.56	12	0.05	905.00	10261.00	9800	20240524	-41.63	4795	20241209	19.29	5890	-2.89	20250107	5240	9.16	20250102	9800	-41.63	20240524	4795	19.29	20241209	1.66	N	041930	500	80 억	126083	N	N	23	N	N
101	20250108	130438	57	100.00	KOSDAQ	화학	N	N	N	N	N	5720	-90	5	-1.55	40686940	7115	34.79	5790	5790	5690	7550	4070	5810	5718.47	0.80	-3585	6023	5916	5783	5676	5543	5970	5730	80	1740	500	4060	10	1	15800000	904	6.32	0.56	12	0.05	905.00	10261.00	9800	20240524	-41.63	4795	20241209	19.29	5890	-2.89	20250107	5240	9.16	20250102	9800	-41.63	20240524	4795	19.29	20241209	1.66	N	041930	500	80 억	126083	N	N	23	N	N
102	20250108	120434	57	100.00	KOSDAQ	화학	N	N	N	N	N	5720	-90	5	-1.55	32444550	5672	27.73	5790	5790	5690	7550	4070	5810	5720.13	0.80	-3773	6023	5916	5783	5676	5543	5970	5730	80	1740	500	4060	10	1	15800000	904	6.32	0.56	12	0.04	905.00	10261.00	9800	20240524	-41.63	4795	20241209	19.29	5890	-2.89	20250107	5240	9.16	20250102	9800	-41.63	20240524	4795	19.29	20241209	1.66	N	041930	500	80 억	126083	N	N	23	N	N
103	20250108	110433	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	-80	5	-1.38	29675200	5188	25.37	5790	5790	5690	7550	4070	5810	5719.97	0.80	-3717	6023	5916	5783	5676	5543	5970	5730	80	1740	500	4060	10	1	15800000	905	6.33	0.56	12	0.03	905.00	10261.00	9800	20240524	-41.53	4795	20241209	19.50	5890	-2.72	20250107	5240	9.35	20250102	9800	-41.53	20240524	4795	19.50	20241209	1.66	N	041930	500	80 억	126083	N	N	23	N	N
104	20250108	100436	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	-100	5	-1.72	28983910	5067	24.78	5790	5790	5690	7550	4070	5810	5720.13	0.80	-3645	6023	5916	5783	5676	5543	5970	5730	80	1740	500	4060	10	1	15800000	902	6.31	0.56	12	0.03	905.00	10261.00	9800	20240524	-41.73	4795	20241209	19.08	5890	-3.06	20250107	5240	8.97	20250102	9800	-41.73	20240524	4795	19.08	20241209	1.66	N	041930	500	80 억	126083	N	N	23	N	N
105	20250108	090437	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	-40	5	-0.69	1514810	263	1.29	5790	5790	5740	7550	4070	5810	5759.73	0.80	6	6023	5916	5783	5676	5543	5970	5730	80	1740	500	4060	10	1	15800000	912	6.38	0.56	12	0.00	905.00	10261.00	9800	20240524	-41.12	4795	20241209	20.33	5890	-2.04	20250107	5240	10.11	20250102	9800	-41.12	20240524	4795	20.33	20241209	1.66	N	041930	500	80 억	126083	N	N	23	N	N
106	20250107	160431	57	100.00	KOSDAQ	화학	N	N	N	N	N	5810	110	2	1.93	116896080	20452	166.09	5700	5890	5650	7410	3990	5700	5715.63	0.82	-3228	5786	5742	5676	5632	5566	5765	5655	80	1710	500	3990	10	1	15800000	918	6.42	0.57	12	0.13	905.00	10261.00	9800	20240524	-40.71	4795	20241209	21.17	5890	-1.36	20250107	5240	10.88	20250102	9800	-40.71	20240524	4795	21.17	20241209	1.69	N	041930	500	80 억	129414	N	N	23	N	N
107	20250107	150433	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	-40	5	-0.70	75605470	13303	108.03	5700	5750	5650	7410	3990	5700	5683.34	0.82	-2612	5786	5742	5676	5632	5566	5765	5655	80	1710	500	3990	10	1	15800000	894	6.25	0.55	12	0.08	905.00	10261.00	9800	20240524	-42.24	4795	20241209	18.04	5750	-1.57	20250107	5240	8.02	20250102	9800	-42.24	20240524	4795	18.04	20241209	1.69	N	041930	500	80 억	129414	N	N	1	N	N
108	20250107	140433	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	-10	5	-0.18	64745590	11387	92.47	5700	5750	5650	7410	3990	5700	5685.92	0.82	-2429	5786	5742	5676	5632	5566	5765	5655	80	1710	500	3990	10	1	15800000	899	6.29	0.55	12	0.07	905.00	10261.00	9800	20240524	-41.94	4795	20241209	18.67	5750	-1.04	20250107	5240	8.59	20250102	9800	-41.94	20240524	4795	18.67	20241209	1.69	N	041930	500	80 억	129414	N	N	1	N	N
109	20250107	130432	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	-10	5	-0.18	62659490	11020	89.49	5700	5750	5650	7410	3990	5700	5685.98	0.82	-2408	5786	5742	5676	5632	5566	5765	5655	80	1710	500	3990	10	1	15800000	899	6.29	0.55	12	0.07	905.00	10261.00	9800	20240524	-41.94	4795	20241209	18.67	5750	-1.04	20250107	5240	8.59	20250102	9800	-41.94	20240524	4795	18.67	20241209	1.69	N	041930	500	80 억	129414	N	N	1	N	N
110	20250107	120433	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	-20	5	-0.35	41678740	7324	59.48	5700	5750	5650	7410	3990	5700	5690.71	0.82	-1833	5786	5742	5676	5632	5566	5765	5655	80	1710	500	3990	10	1	15800000	897	6.28	0.55	12	0.05	905.00	10261.00	9800	20240524	-42.04	4795	20241209	18.46	5750	-1.22	20250107	5240	8.40	20250102	9800	-42.04	20240524	4795	18.46	20241209	1.69	N	041930	500	80 억	129414	N	N	1	N	N
111	20250107	110430	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	0	3	0.00	38327210	6734	54.69	5700	5750	5650	7410	3990	5700	5691.60	0.82	-1791	5786	5742	5676	5632	5566	5765	5655	80	1710	500	3990	10	1	15800000	901	6.30	0.56	12	0.04	905.00	10261.00	9800	20240524	-41.84	4795	20241209	18.87	5750	-0.87	20250107	5240	8.78	20250102	9800	-41.84	20240524	4795	18.87	20241209	1.69	N	041930	500	80 억	129414	N	N	1	N	N
112	20250107	100435	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	0	3	0.00	24017030	4210	34.19	5700	5750	5680	7410	3990	5700	5704.76	0.82	-1594	5786	5742	5676	5632	5566	5765	5655	80	1710	500	3990	10	1	15800000	901	6.30	0.56	12	0.03	905.00	10261.00	9800	20240524	-41.84	4795	20241209	18.87	5750	-0.87	20250107	5240	8.78	20250102	9800	-41.84	20240524	4795	18.87	20241209	1.69	N	041930	500	80 억	129414	N	N	1	N	N
113	20250107	090432	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	0	3	0.00	3673890	643	5.22	5700	5750	5700	7410	3990	5700	5713.67	0.82	-17	5786	5742	5676	5632	5566	5765	5655	80	1710	500	3990	10	1	15800000	901	6.30	0.56	12	0.00	905.00	10261.00	9800	20240524	-41.84	4795	20241209	18.87	5750	-0.87	20250107	5240	8.78	20250102	9800	-41.84	20240524	4795	18.87	20241209	1.69	N	041930	500	80 억	129414	N	N	1	N	N
114	20250106	160427	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	0	3	0.00	69605910	12281	35.15	5680	5720	5610	7410	3990	5700	5667.66	0.82	-546	5946	5822	5586	5462	5226	5885	5525	80	1710	500	3990	10	1	15800000	901	6.30	0.56	12	0.08	905.00	10261.00	9800	20240524	-41.84	4795	20241209	18.87	5720	-0.35	20250106	5240	8.78	20250102	9800	-41.84	20240524	4795	18.87	20241209	1.71	N	041930	500	80 억	129879	N	N	1	N	N
115	20250106	150428	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	-30	5	-0.53	46252960	8176	23.40	5680	5720	5610	7410	3990	5700	5657.16	0.82	-384	5946	5822	5586	5462	5226	5885	5525	80	1710	500	3990	10	1	15800000	896	6.27	0.55	12	0.05	905.00	10261.00	9800	20240524	-42.14	4795	20241209	18.25	5720	-0.87	20250106	5240	8.21	20250102	9800	-42.14	20240524	4795	18.25	20241209	1.71	N	041930	500	80 억	129879	N	N	7	N	N
116	20250106	140428	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	-30	5	-0.53	45129270	7978	22.83	5680	5720	5610	7410	3990	5700	5656.71	0.82	-381	5946	5822	5586	5462	5226	5885	5525	80	1710	500	3990	10	1	15800000	896	6.27	0.55	12	0.05	905.00	10261.00	9800	20240524	-42.14	4795	20241209	18.25	5720	-0.87	20250106	5240	8.21	20250102	9800	-42.14	20240524	4795	18.25	20241209	1.71	N	041930	500	80 억	129879	N	N	7	N	N
117	20250106	130426	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	-10	5	-0.18	23420130	4122	11.80	5680	5720	5640	7410	3990	5700	5681.74	0.82	-926	5946	5822	5586	5462	5226	5885	5525	80	1710	500	3990	10	1	15800000	899	6.29	0.55	12	0.03	905.00	10261.00	9800	20240524	-41.94	4795	20241209	18.67	5720	-0.52	20250106	5240	8.59	20250102	9800	-41.94	20240524	4795	18.67	20241209	1.71	N	041930	500	80 억	129879	N	N	7	N	N
118	20250106	120426	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	0	3	0.00	21407620	3768	10.78	5680	5720	5640	7410	3990	5700	5681.43	0.82	-804	5946	5822	5586	5462	5226	5885	5525	80	1710	500	3990	10	1	15800000	901	6.30	0.56	12	0.02	905.00	10261.00	9800	20240524	-41.84	4795	20241209	18.87	5720	-0.35	20250106	5240	8.78	20250102	9800	-41.84	20240524	4795	18.87	20241209	1.71	N	041930	500	80 억	129879	N	N	7	N	N
119	20250106	110426	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	-10	5	-0.18	18484190	3253	9.31	5680	5720	5640	7410	3990	5700	5682.20	0.82	-851	5946	5822	5586	5462	5226	5885	5525	80	1710	500	3990	10	1	15800000	899	6.29	0.55	12	0.02	905.00	10261.00	9800	20240524	-41.94	4795	20241209	18.67	5720	-0.52	20250106	5240	8.59	20250102	9800	-41.94	20240524	4795	18.67	20241209	1.71	N	041930	500	80 억	129879	N	N	7	N	N
120	20250106	100425	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	0	3	0.00	9990490	1756	5.03	5680	5720	5640	7410	3990	5700	5689.35	0.82	-277	5946	5822	5586	5462	5226	5885	5525	80	1710	500	3990	10	1	15800000	901	6.30	0.56	12	0.01	905.00	10261.00	9800	20240524	-41.84	4795	20241209	18.87	5720	-0.35	20250106	5240	8.78	20250102	9800	-41.84	20240524	4795	18.87	20241209	1.71	N	041930	500	80 억	129879	N	N	7	N	N
121	20250106	090423	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	-20	5	-0.35	51120	9	0.03	5680	5680	5680	7410	3990	5700	5680.00	0.82	0	5946	5822	5586	5462	5226	5885	5525	80	1710	500	3990	10	1	15800000	897	6.28	0.55	12	0.00	905.00	10261.00	9800	20240524	-42.04	4795	20241209	18.46	5710	-0.53	20250103	5240	8.40	20250102	9800	-42.04	20240524	4795	18.46	20241209	1.71	N	041930	500	80 억	129879	N	N	7	N	N
122	20250103	160423	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	270	2	4.97	194016360	34672	199.47	5350	5710	5350	7050	3810	5430	5595.76	0.82	477	5676	5552	5396	5272	5116	5615	5335	80	1620	500	3800	10	1	15800000	901	6.30	0.56	12	0.22	905.00	10261.00	9800	20240524	-41.84	4795	20241209	18.87	5710	-0.18	20250103	5240	8.78	20250102	9800	-41.84	20240524	4795	18.87	20241209	1.71	N	041930	500	80 억	129515	N	N	7	N	N
123	20250103	150424	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	200	2	3.68	153740130	27596	158.76	5350	5660	5350	7050	3810	5430	5571.10	0.82	4625	5676	5552	5396	5272	5116	5615	5335	80	1620	500	3800	10	1	15800000	890	6.22	0.55	12	0.17	905.00	10261.00	9800	20240524	-42.55	4795	20241209	17.41	5660	-0.53	20250103	5240	7.44	20250102	9800	-42.55	20240524	4795	17.41	20241209	1.71	N	041930	500	80 억	129515	N	N	3	N	N
124	20250103	140424	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	180	2	3.31	131932820	23722	136.47	5350	5650	5350	7050	3810	5430	5561.62	0.82	5001	5676	5552	5396	5272	5116	5615	5335	80	1620	500	3800	10	1	15800000	886	6.20	0.55	12	0.15	905.00	10261.00	9800	20240524	-42.76	4795	20241209	17.00	5650	-0.71	20250103	5240	7.06	20250102	9800	-42.76	20240524	4795	17.00	20241209	1.71	N	041930	500	80 억	129515	N	N	3	N	N
125	20250103	130423	57	100.00	KOSDAQ	화학	N	N	N	N	N	5650	220	2	4.05	111948010	20156	115.96	5350	5650	5350	7050	3810	5430	5554.08	0.82	5363	5676	5552	5396	5272	5116	5615	5335	80	1620	500	3800	10	1	15800000	893	6.24	0.55	12	0.13	905.00	10261.00	9800	20240524	-42.35	4795	20241209	17.83	5650	0.00	20250103	5240	7.82	20250102	9800	-42.35	20240524	4795	17.83	20241209	1.71	N	041930	500	80 억	129515	N	N	3	N	N
126	20250103	120423	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	160	2	2.95	68858250	12477	71.78	5350	5600	5350	7050	3810	5430	5518.81	0.82	1006	5676	5552	5396	5272	5116	5615	5335	80	1620	500	3800	10	1	15800000	883	6.18	0.54	12	0.08	905.00	10261.00	9800	20240524	-42.96	4795	20241209	16.58	5600	-0.18	20250103	5240	6.68	20250102	9800	-42.96	20240524	4795	16.58	20241209	1.71	N	041930	500	80 억	129515	N	N	3	N	N
127	20250103	110423	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	150	2	2.76	44075580	8031	46.20	5350	5600	5350	7050	3810	5430	5488.18	0.82	1533	5676	5552	5396	5272	5116	5615	5335	80	1620	500	3800	10	1	15800000	882	6.17	0.54	12	0.05	905.00	10261.00	9800	20240524	-43.06	4795	20241209	16.37	5600	-0.36	20250103	5240	6.49	20250102	9800	-43.06	20240524	4795	16.37	20241209	1.71	N	041930	500	80 억	129515	N	N	3	N	N
128	20250103	100422	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	130	2	2.39	36381940	6647	38.24	5350	5600	5350	7050	3810	5430	5473.44	0.82	2569	5676	5552	5396	5272	5116	5615	5335	80	1620	500	3800	10	1	15800000	878	6.14	0.54	12	0.04	905.00	10261.00	9800	20240524	-43.27	4795	20241209	15.95	5600	-0.71	20250103	5240	6.11	20250102	9800	-43.27	20240524	4795	15.95	20241209	1.71	N	041930	500	80 억	129515	N	N	3	N	N
129	20250103	090423	57	100.00	KOSDAQ	화학	N	N	N	N	N	5460	30	2	0.55	12128550	2254	12.97	5350	5460	5350	7050	3810	5430	5380.90	0.82	602	5676	5552	5396	5272	5116	5615	5335	80	1620	500	3800	10	1	15800000	863	6.03	0.53	12	0.01	905.00	10261.00	9800	20240524	-44.29	4795	20241209	13.87	5520	-1.09	20250102	5240	4.20	20250102	9800	-44.29	20240524	4795	13.87	20241209	1.71	N	041930	500	80 억	129515	N	N	3	N	N
130	20250102	160421	57	100.00	KOSDAQ	화학	N	N	N	N	N	5430	70	2	1.31	93724660	17382	178.68	5340	5520	5240	6960	3760	5360	5392.04	0.81	2115	5460	5410	5340	5290	5220	5375	5255	80	1600	500	3750	10	1	15800000	858	6.00	0.53	12	0.11	905.00	10261.00	9800	20240524	-44.59	4795	20241209	13.24	5520	-1.63	20250102	5240	3.63	20250102	9800	-44.59	20240524	4795	13.24	20241209	1.70	N	041930	500	80 억	127400	N	N	3	N	N
131	20250102	150421	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	90	2	1.68	87619000	16261	167.16	5340	5520	5240	6960	3760	5360	5388.29	0.81	2013	5460	5410	5340	5290	5220	5375	5255	80	1600	500	3750	10	1	15800000	861	6.02	0.53	12	0.10	905.00	10261.00	9800	20240524	-44.39	4795	20241209	13.66	5520	-1.27	20250102	5240	4.01	20250102	9800	-44.39	20240524	4795	13.66	20241209	1.70	N	041930	500	80 억	127400	N	N	0	N	N
132	20250102	140419	57	100.00	KOSDAQ	화학	N	N	N	N	N	5400	40	2	0.75	51598900	9649	99.19	5340	5400	5240	6960	3760	5360	5347.59	0.81	1559	5460	5410	5340	5290	5220	5375	5255	80	1600	500	3750	10	1	15800000	853	5.97	0.53	12	0.06	905.00	10261.00	9800	20240524	-44.90	4795	20241209	12.62	5400	0.00	20250102	5240	3.05	20250102	9800	-44.90	20240524	4795	12.62	20241209	1.70	N	041930	500	80 억	127400	N	N	0	N	N
133	20250102	130420	57	100.00	KOSDAQ	화학	N	N	N	N	N	5390	30	2	0.56	46558750	8712	89.56	5340	5390	5240	6960	3760	5360	5344.21	0.81	1846	5460	5410	5340	5290	5220	5375	5255	80	1600	500	3750	10	1	15800000	852	5.96	0.53	12	0.06	905.00	10261.00	9800	20240524	-45.00	4795	20241209	12.41	5390	0.00	20250102	5240	2.86	20250102	9800	-45.00	20240524	4795	12.41	20241209	1.70	N	041930	500	80 억	127400	N	N	0	N	N
134	20250102	120420	57	100.00	KOSDAQ	화학	N	N	N	N	N	5380	20	2	0.37	37055110	6944	71.38	5340	5390	5240	6960	3760	5360	5336.28	0.81	1357	5460	5410	5340	5290	5220	5375	5255	80	1600	500	3750	10	1	15800000	850	5.94	0.52	12	0.04	905.00	10261.00	9800	20240524	-45.10	4795	20241209	12.20	5390	-0.19	20250102	5240	2.67	20250102	9800	-45.10	20240524	4795	12.20	20241209	1.70	N	041930	500	80 억	127400	N	N	0	N	N
135	20250102	110412	57	100.00	KOSDAQ	화학	N	N	N	N	N	5380	20	2	0.37	30166260	5659	58.17	5340	5390	5240	6960	3760	5360	5330.67	0.81	967	5460	5410	5340	5290	5220	5375	5255	80	1600	500	3750	10	1	15800000	850	5.94	0.52	12	0.04	905.00	10261.00	9800	20240524	-45.10	4795	20241209	12.20	5390	-0.19	20250102	5240	2.67	20250102	9800	-45.10	20240524	4795	12.20	20241209	1.70	N	041930	500	80 억	127400	N	N	0	N	N
136	20250102	100418	57	100.00	KOSDAQ	화학	N	N	N	N	N	5350	-10	5	-0.19	2250480	421	4.33	5340	5350	5340	6960	3760	5360	5345.56	0.81	-167	5460	5410	5340	5290	5220	5375	5255	80	1600	500	3750	10	1	15800000	845	5.91	0.52	12	0.00	905.00	10261.00	9800	20240524	-45.41	4795	20241209	11.57	5350	0.00	20250102	5340	0.19	20250102	9800	-45.41	20240524	4795	11.57	20241209	1.70	N	041930	500	80 억	127400	N	N	0	N	N
137	20250102	090415	57	100.00	KOSDAQ	화학	N	N	N	N	N	5360	0	3	0.00	0	0	0.00	0	0	0	6960	3760	5360	0.00	0.81	0	5460	5410	5340	5290	5220	5375	5255	80	1600	500	3750	10	1	15800000	847	5.92	0.52	12	0.00	905.00	10261.00	9800	20240524	-45.31	4795	20241209	11.78	0	0.00	0	0	0.00	0	9800	-45.31	20240524	4795	11.78	20241209	1.70	N	041930	500	80 억	127400	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History