KissMeData/092070/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

58 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	160735	57	100.00	KOSDAQ	화학	N	N	N	N	N	10990	250	2	2.33	310606340	28444	80.76	10740	11120	10640	13960	7520	10740	10919.92	2.30	2037	11300	11020	10860	10580	10420	10940	10500	58	3220	500	7730	10	1	11571858	1272	24.59	0.82	12	0.25	447.00	13395.00	26350	20240408	-58.29	7470	20241210	47.12	11150	-1.43	20250122	8420	30.52	20250102	26350	-58.29	20240408	7470	47.12	20241210	2.65	N	092070	500	57 억	266107	N	N	10	N	N
3	20250124	150735	57	100.00	KOSDAQ	화학	N	N	N	N	N	10910	170	2	1.58	294316360	26957	76.54	10740	11120	10640	13960	7520	10740	10917.99	2.30	3047	11300	11020	10860	10580	10420	10940	10500	58	3220	500	7730	10	1	11571858	1262	24.41	0.81	12	0.23	447.00	13395.00	26350	20240408	-58.60	7470	20241210	46.05	11150	-2.15	20250122	8420	29.57	20250102	26350	-58.60	20240408	7470	46.05	20241210	2.65	N	092070	500	57 억	266107	N	N	5	N	N
4	20250124	140734	57	100.00	KOSDAQ	화학	N	N	N	N	N	10960	220	2	2.05	287021360	26290	74.65	10740	11120	10640	13960	7520	10740	10917.51	2.30	3237	11300	11020	10860	10580	10420	10940	10500	58	3220	500	7730	10	1	11571858	1268	24.52	0.82	12	0.23	447.00	13395.00	26350	20240408	-58.41	7470	20241210	46.72	11150	-1.70	20250122	8420	30.17	20250102	26350	-58.41	20240408	7470	46.72	20241210	2.65	N	092070	500	57 억	266107	N	N	5	N	N
5	20250124	130736	57	100.00	KOSDAQ	화학	N	N	N	N	N	11000	260	2	2.42	235669400	21612	61.36	10740	11120	10640	13960	7520	10740	10904.56	2.30	6078	11300	11020	10860	10580	10420	10940	10500	58	3220	500	7730	10	1	11571858	1273	24.61	0.82	12	0.19	447.00	13395.00	26350	20240408	-58.25	7470	20241210	47.26	11150	-1.35	20250122	8420	30.64	20250102	26350	-58.25	20240408	7470	47.26	20241210	2.65	N	092070	500	57 억	266107	N	N	5	N	N
6	20250124	120733	57	100.00	KOSDAQ	화학	N	N	N	N	N	11010	270	2	2.51	205493590	18872	53.58	10740	11120	10640	13960	7520	10740	10888.81	2.30	5344	11300	11020	10860	10580	10420	10940	10500	58	3220	500	7730	10	1	11571858	1274	24.63	0.82	12	0.16	447.00	13395.00	26350	20240408	-58.22	7470	20241210	47.39	11150	-1.26	20250122	8420	30.76	20250102	26350	-58.22	20240408	7470	47.39	20241210	2.65	N	092070	500	57 억	266107	N	N	5	N	N
7	20250124	110735	57	100.00	KOSDAQ	화학	N	N	N	N	N	10790	50	2	0.47	185002400	17000	48.27	10740	11120	10640	13960	7520	10740	10882.49	2.30	5219	11300	11020	10860	10580	10420	10940	10500	58	3220	500	7730	10	1	11571858	1249	24.14	0.81	12	0.15	447.00	13395.00	26350	20240408	-59.05	7470	20241210	44.44	11150	-3.23	20250122	8420	28.15	20250102	26350	-59.05	20240408	7470	44.44	20241210	2.65	N	092070	500	57 억	266107	N	N	5	N	N
8	20250124	100732	57	100.00	KOSDAQ	화학	N	N	N	N	N	11030	290	2	2.70	107743150	9897	28.10	10740	11120	10640	13960	7520	10740	10886.45	2.30	4000	11300	11020	10860	10580	10420	10940	10500	58	3220	500	7730	10	1	11571858	1276	24.68	0.82	12	0.09	447.00	13395.00	26350	20240408	-58.14	7470	20241210	47.66	11150	-1.08	20250122	8420	31.00	20250102	26350	-58.14	20240408	7470	47.66	20241210	2.65	N	092070	500	57 억	266107	N	N	5	N	N
9	20250124	090736	57	100.00	KOSDAQ	화학	N	N	N	N	N	10710	-30	5	-0.28	29270140	2741	7.78	10740	10740	10640	13960	7520	10740	10678.64	2.30	988	11300	11020	10860	10580	10420	10940	10500	58	3220	500	7730	10	1	11571858	1239	23.96	0.80	12	0.02	447.00	13395.00	26350	20240408	-59.35	7470	20241210	43.37	11150	-3.95	20250122	8420	27.20	20250102	26350	-59.35	20240408	7470	43.37	20241210	2.65	N	092070	500	57 억	266107	N	N	5	N	N
10	20250123	160732	57	100.00	KOSDAQ	화학	N	N	N	N	N	10740	-340	5	-3.07	381000680	35169	82.26	11140	11140	10700	14400	7760	11080	10833.42	2.42	-14353	11546	11312	10916	10682	10286	11430	10800	58	3320	500	7970	10	1	11571858	1243	24.03	0.80	12	0.30	447.00	13395.00	26350	20240408	-59.24	7470	20241210	43.78	11150	-3.68	20250122	8420	27.55	20250102	26350	-59.24	20240408	7470	43.78	20241210	2.73	N	092070	500	57 억	280553	N	N	5	N	N
11	20250123	150731	57	100.00	KOSDAQ	화학	N	N	N	N	N	10830	-250	5	-2.26	340875300	31445	73.55	11140	11140	10700	14400	7760	11080	10840.37	2.42	-11917	11546	11312	10916	10682	10286	11430	10800	58	3320	500	7970	10	1	11571858	1253	24.23	0.81	12	0.27	447.00	13395.00	26350	20240408	-58.90	7470	20241210	44.98	11150	-2.87	20250122	8420	28.62	20250102	26350	-58.90	20240408	7470	44.98	20241210	2.73	N	092070	500	57 억	280553	N	N	3	N	N
12	20250123	140731	57	100.00	KOSDAQ	화학	N	N	N	N	N	10870	-210	5	-1.90	300530470	27725	64.84	11140	11140	10700	14400	7760	11080	10839.69	2.42	-9082	11546	11312	10916	10682	10286	11430	10800	58	3320	500	7970	10	1	11571858	1258	24.32	0.81	12	0.24	447.00	13395.00	26350	20240408	-58.75	7470	20241210	45.52	11150	-2.51	20250122	8420	29.10	20250102	26350	-58.75	20240408	7470	45.52	20241210	2.73	N	092070	500	57 억	280553	N	N	3	N	N
13	20250123	130730	57	100.00	KOSDAQ	화학	N	N	N	N	N	10830	-250	5	-2.26	262654320	24242	56.70	11140	11140	10700	14400	7760	11080	10834.68	2.42	-6036	11546	11312	10916	10682	10286	11430	10800	58	3320	500	7970	10	1	11571858	1253	24.23	0.81	12	0.21	447.00	13395.00	26350	20240408	-58.90	7470	20241210	44.98	11150	-2.87	20250122	8420	28.62	20250102	26350	-58.90	20240408	7470	44.98	20241210	2.73	N	092070	500	57 억	280553	N	N	3	N	N
14	20250123	120731	57	100.00	KOSDAQ	화학	N	N	N	N	N	10860	-220	5	-1.99	252563490	23309	54.52	11140	11140	10700	14400	7760	11080	10835.45	2.42	-5849	11546	11312	10916	10682	10286	11430	10800	58	3320	500	7970	10	1	11571858	1257	24.30	0.81	12	0.20	447.00	13395.00	26350	20240408	-58.79	7470	20241210	45.38	11150	-2.60	20250122	8420	28.98	20250102	26350	-58.79	20240408	7470	45.38	20241210	2.73	N	092070	500	57 억	280553	N	N	3	N	N
15	20250123	110722	57	100.00	KOSDAQ	화학	N	N	N	N	N	10880	-200	5	-1.81	145614010	13441	31.44	11140	11140	10700	14400	7760	11080	10833.57	2.42	-7939	11546	11312	10916	10682	10286	11430	10800	58	3320	500	7970	10	1	11571858	1259	24.34	0.81	12	0.12	447.00	13395.00	26350	20240408	-58.71	7470	20241210	45.65	11150	-2.42	20250122	8420	29.22	20250102	26350	-58.71	20240408	7470	45.65	20241210	2.73	N	092070	500	57 억	280553	N	N	3	N	N
16	20250123	100730	57	100.00	KOSDAQ	화학	N	N	N	N	N	10980	-100	5	-0.90	98649180	9119	21.33	11140	11140	10700	14400	7760	11080	10817.98	2.42	-5818	11546	11312	10916	10682	10286	11430	10800	58	3320	500	7970	10	1	11571858	1271	24.56	0.82	12	0.08	447.00	13395.00	26350	20240408	-58.33	7470	20241210	46.99	11150	-1.52	20250122	8420	30.40	20250102	26350	-58.33	20240408	7470	46.99	20241210	2.73	N	092070	500	57 억	280553	N	N	3	N	N
17	20250123	090730	57	100.00	KOSDAQ	화학	N	N	N	N	N	10870	-210	5	-1.90	8864880	805	1.88	11140	11140	10850	14400	7760	11080	11012.27	2.42	-660	11546	11312	10916	10682	10286	11430	10800	58	3320	500	7970	10	1	11571858	1258	24.32	0.81	12	0.01	447.00	13395.00	26350	20240408	-58.75	7470	20241210	45.52	11150	-2.51	20250122	8420	29.10	20250102	26350	-58.75	20240408	7470	45.52	20241210	2.73	N	092070	500	57 억	280553	N	N	3	N	N
18	20250122	160725	57	100.00	KOSDAQ	화학	N	N	N	N	N	11080	350	2	3.26	465135400	42684	104.48	10870	11150	10520	13940	7520	10730	10897.06	2.44	-1654	11083	10906	10703	10526	10323	10995	10615	58	3210	500	7720	10	1	11571858	1282	24.79	0.83	12	0.37	447.00	13395.00	26350	20240408	-57.95	7470	20241210	48.33	11150	-0.63	20250122	8420	31.59	20250102	26350	-57.95	20240408	7470	48.33	20241210	2.71	N	092070	500	57 억	282497	N	N	3	N	N
19	20250122	150726	57	100.00	KOSDAQ	화학	N	N	N	N	N	11080	350	2	3.26	445480050	40911	100.14	10870	11150	10520	13940	7520	10730	10889.00	2.44	-2380	11083	10906	10703	10526	10323	10995	10615	58	3210	500	7720	10	1	11571858	1282	24.79	0.83	12	0.35	447.00	13395.00	26350	20240408	-57.95	7470	20241210	48.33	11150	-0.63	20250122	8420	31.59	20250102	26350	-57.95	20240408	7470	48.33	20241210	2.71	N	092070	500	57 억	282497	N	N	16	N	N
20	20250122	140724	57	100.00	KOSDAQ	화학	N	N	N	N	N	11130	400	2	3.73	377753630	34789	85.16	10870	11150	10520	13940	7520	10730	10858.42	2.44	-1121	11083	10906	10703	10526	10323	10995	10615	58	3210	500	7720	10	1	11571858	1288	24.90	0.83	12	0.30	447.00	13395.00	26350	20240408	-57.76	7470	20241210	49.00	11150	-0.18	20250122	8420	32.19	20250102	26350	-57.76	20240408	7470	49.00	20241210	2.71	N	092070	500	57 억	282497	N	N	16	N	N
21	20250122	130726	57	100.00	KOSDAQ	화학	N	N	N	N	N	10940	210	2	1.96	176167510	16422	40.20	10870	10940	10520	13940	7520	10730	10727.53	2.44	-2531	11083	10906	10703	10526	10323	10995	10615	58	3210	500	7720	10	1	11571858	1266	24.47	0.82	12	0.14	447.00	13395.00	26350	20240408	-58.48	7470	20241210	46.45	11040	-0.91	20250115	8420	29.93	20250102	26350	-58.48	20240408	7470	46.45	20241210	2.71	N	092070	500	57 억	282497	N	N	16	N	N
22	20250122	120724	57	100.00	KOSDAQ	화학	N	N	N	N	N	10870	140	2	1.30	115338570	10818	26.48	10870	10880	10520	13940	7520	10730	10661.73	2.44	-2442	11083	10906	10703	10526	10323	10995	10615	58	3210	500	7720	10	1	11571858	1258	24.32	0.81	12	0.09	447.00	13395.00	26350	20240408	-58.75	7470	20241210	45.52	11040	-1.54	20250115	8420	29.10	20250102	26350	-58.75	20240408	7470	45.52	20241210	2.71	N	092070	500	57 억	282497	N	N	16	N	N
23	20250122	110725	57	100.00	KOSDAQ	화학	N	N	N	N	N	10660	-70	5	-0.65	82474720	7775	19.03	10870	10870	10520	13940	7520	10730	10607.68	2.44	-3568	11083	10906	10703	10526	10323	10995	10615	58	3210	500	7720	10	1	11571858	1234	23.85	0.80	12	0.07	447.00	13395.00	26350	20240408	-59.54	7470	20241210	42.70	11040	-3.44	20250115	8420	26.60	20250102	26350	-59.54	20240408	7470	42.70	20241210	2.71	N	092070	500	57 억	282497	N	N	16	N	N
24	20250122	100725	57	100.00	KOSDAQ	화학	N	N	N	N	N	10720	-10	5	-0.09	63899400	6035	14.77	10870	10870	10520	13940	7520	10730	10588.14	2.44	-3392	11083	10906	10703	10526	10323	10995	10615	58	3210	500	7720	10	1	11571858	1241	23.98	0.80	12	0.05	447.00	13395.00	26350	20240408	-59.32	7470	20241210	43.51	11040	-2.90	20250115	8420	27.32	20250102	26350	-59.32	20240408	7470	43.51	20241210	2.71	N	092070	500	57 억	282497	N	N	16	N	N
25	20250122	090727	57	100.00	KOSDAQ	화학	N	N	N	N	N	10700	-30	5	-0.28	1825760	171	0.42	10870	10870	10520	13940	7520	10730	10676.96	2.44	40	11083	10906	10703	10526	10323	10995	10615	58	3210	500	7720	10	1	11571858	1238	23.94	0.80	12	0.00	447.00	13395.00	26350	20240408	-59.39	7470	20241210	43.24	11040	-3.08	20250115	8420	27.08	20250102	26350	-59.39	20240408	7470	43.24	20241210	2.71	N	092070	500	57 억	282497	N	N	16	N	N
26	20250121	160721	57	100.00	KOSDAQ	화학	N	N	N	N	N	10730	180	2	1.71	435109970	40852	120.76	10600	10880	10500	13710	7390	10550	10650.82	2.34	11390	11036	10792	10656	10412	10276	10725	10345	58	3160	500	7590	10	1	11571858	1242	24.00	0.80	12	0.35	447.00	13395.00	26350	20240408	-59.28	7470	20241210	43.64	11040	-2.81	20250115	8420	27.43	20250102	26350	-59.28	20240408	7470	43.64	20241210	2.71	N	092070	500	57 억	271126	N	N	16	N	N
27	20250121	150722	57	100.00	KOSDAQ	화학	N	N	N	N	N	10730	180	2	1.71	425596010	39968	118.15	10600	10880	10500	13710	7390	10550	10648.42	2.34	11000	11036	10792	10656	10412	10276	10725	10345	58	3160	500	7590	10	1	11571858	1242	24.00	0.80	12	0.35	447.00	13395.00	26350	20240408	-59.28	7470	20241210	43.64	11040	-2.81	20250115	8420	27.43	20250102	26350	-59.28	20240408	7470	43.64	20241210	2.71	N	092070	500	57 억	271126	N	N	3	N	N
28	20250121	140723	57	100.00	KOSDAQ	화학	N	N	N	N	N	10790	240	2	2.27	416908460	39161	115.76	10600	10880	10500	13710	7390	10550	10646.01	2.34	11100	11036	10792	10656	10412	10276	10725	10345	58	3160	500	7590	10	1	11571858	1249	24.14	0.81	12	0.34	447.00	13395.00	26350	20240408	-59.05	7470	20241210	44.44	11040	-2.26	20250115	8420	28.15	20250102	26350	-59.05	20240408	7470	44.44	20241210	2.71	N	092070	500	57 억	271126	N	N	3	N	N
29	20250121	130722	57	100.00	KOSDAQ	화학	N	N	N	N	N	10820	270	2	2.56	384600290	36171	106.92	10600	10880	10500	13710	7390	10550	10632.84	2.34	12214	11036	10792	10656	10412	10276	10725	10345	58	3160	500	7590	10	1	11571858	1252	24.21	0.81	12	0.31	447.00	13395.00	26350	20240408	-58.94	7470	20241210	44.85	11040	-1.99	20250115	8420	28.50	20250102	26350	-58.94	20240408	7470	44.85	20241210	2.71	N	092070	500	57 억	271126	N	N	3	N	N
30	20250121	120713	57	100.00	KOSDAQ	화학	N	N	N	N	N	10820	270	2	2.56	370916620	34907	103.19	10600	10880	10500	13710	7390	10550	10625.85	2.34	11892	11036	10792	10656	10412	10276	10725	10345	58	3160	500	7590	10	1	11571858	1252	24.21	0.81	12	0.30	447.00	13395.00	26350	20240408	-58.94	7470	20241210	44.85	11040	-1.99	20250115	8420	28.50	20250102	26350	-58.94	20240408	7470	44.85	20241210	2.71	N	092070	500	57 억	271126	N	N	3	N	N
31	20250121	110646	57	100.00	KOSDAQ	화학	N	N	N	N	N	10630	80	2	0.76	327021040	30820	91.11	10600	10880	10500	13710	7390	10550	10610.68	2.34	9035	11036	10792	10656	10412	10276	10725	10345	58	3160	500	7590	10	1	11571858	1230	23.78	0.79	12	0.27	447.00	13395.00	26350	20240408	-59.66	7470	20241210	42.30	11040	-3.71	20250115	8420	26.25	20250102	26350	-59.66	20240408	7470	42.30	20241210	2.71	N	092070	500	57 억	271126	N	N	3	N	N
32	20250121	100642	57	100.00	KOSDAQ	화학	N	N	N	N	N	10600	50	2	0.47	133153480	12462	36.84	10600	10880	10550	13710	7390	10550	10684.76	2.34	-1224	11036	10792	10656	10412	10276	10725	10345	58	3160	500	7590	10	1	11571858	1227	23.71	0.79	12	0.11	447.00	13395.00	26350	20240408	-59.77	7470	20241210	41.90	11040	-3.99	20250115	8420	25.89	20250102	26350	-59.77	20240408	7470	41.90	20241210	2.71	N	092070	500	57 억	271126	N	N	3	N	N
33	20250121	090723	57	100.00	KOSDAQ	화학	N	N	N	N	N	10850	300	2	2.84	13035500	1213	3.59	10600	10850	10600	13710	7390	10550	10746.50	2.34	652	11036	10792	10656	10412	10276	10725	10345	58	3160	500	7590	10	1	11571858	1256	24.27	0.81	12	0.01	447.00	13395.00	26350	20240408	-58.82	7470	20241210	45.25	11040	-1.72	20250115	8420	28.86	20250102	26350	-58.82	20240408	7470	45.25	20241210	2.71	N	092070	500	57 억	271126	N	N	3	N	N
34	20250120	160719	57	100.00	KOSDAQ	화학	N	N	N	N	N	10550	-150	5	-1.40	359006740	33799	86.37	10900	10900	10520	13910	7490	10700	10622.77	2.40	-6503	11166	10932	10716	10482	10266	10825	10375	58	3210	500	7700	10	1	11571858	1221	23.60	0.79	12	0.29	447.00	13395.00	26350	20240408	-59.96	7470	20241210	41.23	11040	-4.44	20250115	8420	25.30	20250102	26350	-59.96	20240408	7470	41.23	20241210	2.73	N	092070	500	57 억	277617	N	N	3	N	N
35	20250120	150722	57	100.00	KOSDAQ	화학	N	N	N	N	N	10650	-50	5	-0.47	318991370	30011	76.69	10900	10900	10520	13910	7490	10700	10629.15	2.40	-6975	11166	10932	10716	10482	10266	10825	10375	58	3210	500	7700	10	1	11571858	1232	23.83	0.80	12	0.26	447.00	13395.00	26350	20240408	-59.58	7470	20241210	42.57	11040	-3.53	20250115	8420	26.48	20250102	26350	-59.58	20240408	7470	42.57	20241210	2.73	N	092070	500	57 억	277617	N	N	0	N	N
36	20250120	140720	57	100.00	KOSDAQ	화학	N	N	N	N	N	10670	-30	5	-0.28	297533570	28005	71.57	10900	10900	10520	13910	7490	10700	10624.30	2.40	-6158	11166	10932	10716	10482	10266	10825	10375	58	3210	500	7700	10	1	11571858	1235	23.87	0.80	12	0.24	447.00	13395.00	26350	20240408	-59.51	7470	20241210	42.84	11040	-3.35	20250115	8420	26.72	20250102	26350	-59.51	20240408	7470	42.84	20241210	2.73	N	092070	500	57 억	277617	N	N	0	N	N
37	20250120	130719	57	100.00	KOSDAQ	화학	N	N	N	N	N	10650	-50	5	-0.47	291295110	27422	70.08	10900	10900	10520	13910	7490	10700	10622.68	2.40	-6382	11166	10932	10716	10482	10266	10825	10375	58	3210	500	7700	10	1	11571858	1232	23.83	0.80	12	0.24	447.00	13395.00	26350	20240408	-59.58	7470	20241210	42.57	11040	-3.53	20250115	8420	26.48	20250102	26350	-59.58	20240408	7470	42.57	20241210	2.73	N	092070	500	57 억	277617	N	N	0	N	N
38	20250120	120721	57	100.00	KOSDAQ	화학	N	N	N	N	N	10540	-160	5	-1.50	219453970	20672	52.83	10900	10900	10520	13910	7490	10700	10616.00	2.40	-11508	11166	10932	10716	10482	10266	10825	10375	58	3210	500	7700	10	1	11571858	1220	23.58	0.79	12	0.18	447.00	13395.00	26350	20240408	-60.00	7470	20241210	41.10	11040	-4.53	20250115	8420	25.18	20250102	26350	-60.00	20240408	7470	41.10	20241210	2.73	N	092070	500	57 억	277617	N	N	0	N	N
39	20250120	110722	57	100.00	KOSDAQ	화학	N	N	N	N	N	10590	-110	5	-1.03	119185310	11176	28.56	10900	10900	10550	13910	7490	10700	10664.40	2.40	-3547	11166	10932	10716	10482	10266	10825	10375	58	3210	500	7700	10	1	11571858	1225	23.69	0.79	12	0.10	447.00	13395.00	26350	20240408	-59.81	7470	20241210	41.77	11040	-4.08	20250115	8420	25.77	20250102	26350	-59.81	20240408	7470	41.77	20241210	2.73	N	092070	500	57 억	277617	N	N	0	N	N
40	20250120	100721	57	100.00	KOSDAQ	화학	N	N	N	N	N	10590	-110	5	-1.03	96469370	9030	23.08	10900	10900	10570	13910	7490	10700	10683.21	2.40	-3132	11166	10932	10716	10482	10266	10825	10375	58	3210	500	7700	10	1	11571858	1225	23.69	0.79	12	0.08	447.00	13395.00	26350	20240408	-59.81	7470	20241210	41.77	11040	-4.08	20250115	8420	25.77	20250102	26350	-59.81	20240408	7470	41.77	20241210	2.73	N	092070	500	57 억	277617	N	N	0	N	N
41	20250120	090722	57	100.00	KOSDAQ	화학	N	N	N	N	N	10810	110	2	1.03	38848960	3625	9.26	10900	10900	10570	13910	7490	10700	10716.95	2.40	-2685	11166	10932	10716	10482	10266	10825	10375	58	3210	500	7700	10	1	11571858	1251	24.18	0.81	12	0.03	447.00	13395.00	26350	20240408	-58.98	7470	20241210	44.71	11040	-2.08	20250115	8420	28.38	20250102	26350	-58.98	20240408	7470	44.71	20241210	2.73	N	092070	500	57 억	277617	N	N	0	N	N
42	20250117	160719	57	100.00	KOSDAQ	화학	N	N	N	N	N	10700	40	2	0.38	418515930	39092	182.84	10750	10950	10500	13850	7470	10660	10705.92	2.40	-240	10893	10776	10613	10496	10333	10835	10555	58	3190	500	7670	10	1	11571858	1238	23.94	0.80	12	0.34	447.00	13395.00	26350	20240408	-59.39	7470	20241210	43.24	11040	-3.08	20250115	8420	27.08	20250102	26350	-59.39	20240408	7470	43.24	20241210	2.73	N	092070	500	57 억	278260	N	N	0	N	N
43	20250117	150721	57	100.00	KOSDAQ	화학	N	N	N	N	N	10660	0	3	0.00	398793210	37242	174.19	10750	10950	10500	13850	7470	10660	10708.16	2.40	-479	10893	10776	10613	10496	10333	10835	10555	58	3190	500	7670	10	1	11571858	1234	23.85	0.80	12	0.32	447.00	13395.00	26350	20240408	-59.54	7470	20241210	42.70	11040	-3.44	20250115	8420	26.60	20250102	26350	-59.54	20240408	7470	42.70	20241210	2.73	N	092070	500	57 억	278260	N	N	0	N	N
44	20250117	140721	57	100.00	KOSDAQ	화학	N	N	N	N	N	10690	30	2	0.28	341995200	31918	149.29	10750	10950	10500	13850	7470	10660	10714.81	2.40	844	10893	10776	10613	10496	10333	10835	10555	58	3190	500	7670	10	1	11571858	1237	23.91	0.80	12	0.28	447.00	13395.00	26350	20240408	-59.43	7470	20241210	43.11	11040	-3.17	20250115	8420	26.96	20250102	26350	-59.43	20240408	7470	43.11	20241210	2.73	N	092070	500	57 억	278260	N	N	0	N	N
45	20250117	130719	57	100.00	KOSDAQ	화학	N	N	N	N	N	10710	50	2	0.47	158579350	14877	69.58	10750	10950	10500	13850	7470	10660	10659.36	2.40	-3272	10893	10776	10613	10496	10333	10835	10555	58	3190	500	7670	10	1	11571858	1239	23.96	0.80	12	0.13	447.00	13395.00	26350	20240408	-59.35	7470	20241210	43.37	11040	-2.99	20250115	8420	27.20	20250102	26350	-59.35	20240408	7470	43.37	20241210	2.73	N	092070	500	57 억	278260	N	N	0	N	N
46	20250117	120721	57	100.00	KOSDAQ	화학	N	N	N	N	N	10670	10	2	0.09	152642310	14322	66.99	10750	10950	10500	13850	7470	10660	10657.89	2.40	-3089	10893	10776	10613	10496	10333	10835	10555	58	3190	500	7670	10	1	11571858	1235	23.87	0.80	12	0.12	447.00	13395.00	26350	20240408	-59.51	7470	20241210	42.84	11040	-3.35	20250115	8420	26.72	20250102	26350	-59.51	20240408	7470	42.84	20241210	2.73	N	092070	500	57 억	278260	N	N	0	N	N
47	20250117	110720	57	100.00	KOSDAQ	화학	N	N	N	N	N	10740	80	2	0.75	87713490	8303	38.84	10750	10820	10500	13850	7470	10660	10564.07	2.40	-3990	10893	10776	10613	10496	10333	10835	10555	58	3190	500	7670	10	1	11571858	1243	24.03	0.80	12	0.07	447.00	13395.00	26350	20240408	-59.24	7470	20241210	43.78	11040	-2.72	20250115	8420	27.55	20250102	26350	-59.24	20240408	7470	43.78	20241210	2.73	N	092070	500	57 억	278260	N	N	0	N	N
48	20250117	100721	57	100.00	KOSDAQ	화학	N	N	N	N	N	10560	-100	5	-0.94	65311730	6194	28.97	10750	10820	10500	13850	7470	10660	10544.35	2.40	-4876	10893	10776	10613	10496	10333	10835	10555	58	3190	500	7670	10	1	11571858	1222	23.62	0.79	12	0.05	447.00	13395.00	26350	20240408	-59.92	7470	20241210	41.37	11040	-4.35	20250115	8420	25.42	20250102	26350	-59.92	20240408	7470	41.37	20241210	2.73	N	092070	500	57 억	278260	N	N	0	N	N
49	20250117	090721	57	100.00	KOSDAQ	화학	N	N	N	N	N	10600	-60	5	-0.56	2802010	263	1.23	10750	10820	10600	13850	7470	10660	10654.03	2.40	-50	10893	10776	10613	10496	10333	10835	10555	58	3190	500	7670	10	1	11571858	1227	23.71	0.79	12	0.00	447.00	13395.00	26350	20240408	-59.77	7470	20241210	41.90	11040	-3.99	20250115	8420	25.89	20250102	26350	-59.77	20240408	7470	41.90	20241210	2.73	N	092070	500	57 억	278260	N	N	0	N	N
50	20250116	160715	57	100.00	KOSDAQ	화학	N	N	N	N	N	10660	300	2	2.90	225349950	21360	42.41	10640	10730	10450	13460	7260	10360	10550.07	2.42	-1841	11293	10826	10573	10106	9853	10700	9980	58	3100	500	7450	10	1	11571858	1234	23.85	0.80	12	0.18	447.00	13395.00	26350	20240408	-59.54	7470	20241210	42.70	11040	-3.44	20250115	8420	26.60	20250102	26350	-59.54	20240408	7470	42.70	20241210	2.79	N	092070	500	57 억	279810	N	N	0	N	N
51	20250116	150643	57	100.00	KOSDAQ	화학	N	N	N	N	N	10530	170	2	1.64	208672550	19790	39.29	10640	10730	10450	13460	7260	10360	10544.34	2.42	-1306	11293	10826	10573	10106	9853	10700	9980	58	3100	500	7450	10	1	11571858	1219	23.56	0.79	12	0.17	447.00	13395.00	26350	20240408	-60.04	7470	20241210	40.96	11040	-4.62	20250115	8420	25.06	20250102	26350	-60.04	20240408	7470	40.96	20241210	2.79	N	092070	500	57 억	279810	N	N	0	N	N
52	20250116	140719	57	100.00	KOSDAQ	화학	N	N	N	N	N	10600	240	2	2.32	178539650	16945	33.64	10640	10730	10450	13460	7260	10360	10536.42	2.42	162	11293	10826	10573	10106	9853	10700	9980	58	3100	500	7450	10	1	11571858	1227	23.71	0.79	12	0.15	447.00	13395.00	26350	20240408	-59.77	7470	20241210	41.90	11040	-3.99	20250115	8420	25.89	20250102	26350	-59.77	20240408	7470	41.90	20241210	2.79	N	092070	500	57 억	279810	N	N	0	N	N
53	20250116	130718	57	100.00	KOSDAQ	화학	N	N	N	N	N	10510	150	2	1.45	156265690	14831	29.44	10640	10730	10450	13460	7260	10360	10536.42	2.42	44	11293	10826	10573	10106	9853	10700	9980	58	3100	500	7450	10	1	11571858	1216	23.51	0.78	12	0.13	447.00	13395.00	26350	20240408	-60.11	7470	20241210	40.70	11040	-4.80	20250115	8420	24.82	20250102	26350	-60.11	20240408	7470	40.70	20241210	2.79	N	092070	500	57 억	279810	N	N	0	N	N
54	20250116	120718	57	100.00	KOSDAQ	화학	N	N	N	N	N	10490	130	2	1.25	145596280	13816	27.43	10640	10730	10450	13460	7260	10360	10538.24	2.42	-341	11293	10826	10573	10106	9853	10700	9980	58	3100	500	7450	10	1	11571858	1214	23.47	0.78	12	0.12	447.00	13395.00	26350	20240408	-60.19	7470	20241210	40.43	11040	-4.98	20250115	8420	24.58	20250102	26350	-60.19	20240408	7470	40.43	20241210	2.79	N	092070	500	57 억	279810	N	N	0	N	N
55	20250116	110719	57	100.00	KOSDAQ	화학	N	N	N	N	N	10540	180	2	1.74	111459040	10568	20.98	10640	10730	10450	13460	7260	10360	10546.84	2.42	1906	11293	10826	10573	10106	9853	10700	9980	58	3100	500	7450	10	1	11571858	1220	23.58	0.79	12	0.09	447.00	13395.00	26350	20240408	-60.00	7470	20241210	41.10	11040	-4.53	20250115	8420	25.18	20250102	26350	-60.00	20240408	7470	41.10	20241210	2.79	N	092070	500	57 억	279810	N	N	0	N	N
56	20250116	100719	57	100.00	KOSDAQ	화학	N	N	N	N	N	10470	110	2	1.06	95862950	9087	18.04	10640	10730	10450	13460	7260	10360	10549.46	2.42	1631	11293	10826	10573	10106	9853	10700	9980	58	3100	500	7450	10	1	11571858	1212	23.42	0.78	12	0.08	447.00	13395.00	26350	20240408	-60.27	7470	20241210	40.16	11040	-5.16	20250115	8420	24.35	20250102	26350	-60.27	20240408	7470	40.16	20241210	2.79	N	092070	500	57 억	279810	N	N	0	N	N
57	20250116	090720	57	100.00	KOSDAQ	화학	N	N	N	N	N	10640	280	2	2.70	6054660	570	1.13	10640	10640	10470	13460	7260	10360	10622.21	2.42	-25	11293	10826	10573	10106	9853	10700	9980	58	3100	500	7450	10	1	11571858	1231	23.80	0.79	12	0.00	447.00	13395.00	26350	20240408	-59.62	7470	20241210	42.44	11040	-3.62	20250115	8420	26.37	20250102	26350	-59.62	20240408	7470	42.44	20241210	2.79	N	092070	500	57 억	279810	N	N	0	N	N
58	20250115	160716	57	100.00	KOSDAQ	화학	N	N	N	N	N	10360	-560	5	-5.13	534288440	50265	66.10	10890	11040	10320	14190	7650	10920	10629.43	2.51	-10419	11760	11340	10570	10150	9380	11550	10360	58	3270	500	7860	10	1	11571858	1199	23.18	0.77	12	0.43	447.00	13395.00	26350	20240408	-60.68	7470	20241210	38.69	11040	-6.16	20250115	8420	23.04	20250102	26350	-60.68	20240408	7470	38.69	20241210	2.80	N	092070	500	57 억	290114	N	N	41	N	N
59	20250115	150717	57	100.00	KOSDAQ	화학	N	N	N	N	N	10330	-590	5	-5.40	506167880	47555	62.53	10890	11040	10320	14190	7650	10920	10643.84	2.51	-9059	11760	11340	10570	10150	9380	11550	10360	58	3270	500	7860	10	1	11571858	1195	23.11	0.77	12	0.41	447.00	13395.00	26350	20240408	-60.80	7470	20241210	38.29	11040	-6.43	20250115	8420	22.68	20250102	26350	-60.80	20240408	7470	38.29	20241210	2.80	N	092070	500	57 억	290114	N	N	41	N	N
60	20250115	140711	57	100.00	KOSDAQ	화학	N	N	N	N	N	10360	-560	5	-5.13	469672140	44031	57.90	10890	11040	10350	14190	7650	10920	10666.85	2.51	-6905	11760	11340	10570	10150	9380	11550	10360	58	3270	500	7860	10	1	11571858	1199	23.18	0.77	12	0.38	447.00	13395.00	26350	20240408	-60.68	7470	20241210	38.69	11040	-6.16	20250115	8420	23.04	20250102	26350	-60.68	20240408	7470	38.69	20241210	2.80	N	092070	500	57 억	290114	N	N	41	N	N
61	20250115	130717	57	100.00	KOSDAQ	화학	N	N	N	N	N	10440	-480	5	-4.40	411302650	38426	50.53	10890	11040	10430	14190	7650	10920	10703.76	2.51	-3797	11760	11340	10570	10150	9380	11550	10360	58	3270	500	7860	10	1	11571858	1208	23.36	0.78	12	0.33	447.00	13395.00	26350	20240408	-60.38	7470	20241210	39.76	11040	-5.43	20250115	8420	23.99	20250102	26350	-60.38	20240408	7470	39.76	20241210	2.80	N	092070	500	57 억	290114	N	N	41	N	N
62	20250115	120706	57	100.00	KOSDAQ	화학	N	N	N	N	N	10490	-430	5	-3.94	371371350	34631	45.54	10890	11040	10460	14190	7650	10920	10723.67	2.51	-1829	11760	11340	10570	10150	9380	11550	10360	58	3270	500	7860	10	1	11571858	1214	23.47	0.78	12	0.30	447.00	13395.00	26350	20240408	-60.19	7470	20241210	40.43	11040	-4.98	20250115	8420	24.58	20250102	26350	-60.19	20240408	7470	40.43	20241210	2.80	N	092070	500	57 억	290114	N	N	41	N	N
63	20250115	110717	57	100.00	KOSDAQ	화학	N	N	N	N	N	10650	-270	5	-2.47	269037990	24951	32.81	10890	11040	10610	14190	7650	10920	10782.65	2.51	1943	11760	11340	10570	10150	9380	11550	10360	58	3270	500	7860	10	1	11571858	1232	23.83	0.80	12	0.22	447.00	13395.00	26350	20240408	-59.58	7470	20241210	42.57	11040	-3.53	20250115	8420	26.48	20250102	26350	-59.58	20240408	7470	42.57	20241210	2.80	N	092070	500	57 억	290114	N	N	41	N	N
64	20250115	100717	57	100.00	KOSDAQ	화학	N	N	N	N	N	10650	-270	5	-2.47	218187760	20180	26.54	10890	11040	10610	14190	7650	10920	10812.08	2.51	966	11760	11340	10570	10150	9380	11550	10360	58	3270	500	7860	10	1	11571858	1232	23.83	0.80	12	0.17	447.00	13395.00	26350	20240408	-59.58	7470	20241210	42.57	11040	-3.53	20250115	8420	26.48	20250102	26350	-59.58	20240408	7470	42.57	20241210	2.80	N	092070	500	57 억	290114	N	N	41	N	N
65	20250115	090720	57	100.00	KOSDAQ	화학	N	N	N	N	N	11030	110	2	1.01	54355970	4966	6.53	10890	11040	10760	14190	7650	10920	10945.62	2.51	1301	11760	11340	10570	10150	9380	11550	10360	58	3270	500	7860	10	1	11571858	1276	24.68	0.82	12	0.04	447.00	13395.00	26350	20240408	-58.14	7470	20241210	47.66	11040	-0.09	20250115	8420	31.00	20250102	26350	-58.14	20240408	7470	47.66	20241210	2.80	N	092070	500	57 억	290114	N	N	41	N	N
66	20250114	160702	57	100.00	KOSDAQ	화학	N	N	N	N	N	10920	1130	2	11.54	791227550	75311	258.48	9860	10990	9800	12720	6860	9790	10505.68	2.39	13709	10183	9986	9883	9686	9583	9935	9635	58	2930	500	7040	10	1	11571858	1264	24.43	0.82	12	0.65	447.00	13395.00	26350	20240408	-58.56	7470	20241210	46.18	10990	-0.64	20250114	8420	29.69	20250102	26350	-58.56	20240408	7470	46.18	20241210	2.84	N	092070	500	57 억	276534	N	N	41	N	N
67	20250114	150714	57	100.00	KOSDAQ	화학	N	N	N	N	N	10820	1030	2	10.52	712679330	68091	233.70	9860	10990	9800	12720	6860	9790	10466.57	2.39	11585	10183	9986	9883	9686	9583	9935	9635	58	2930	500	7040	10	1	11571858	1252	24.21	0.81	12	0.59	447.00	13395.00	26350	20240408	-58.94	7470	20241210	44.85	10990	-1.55	20250114	8420	28.50	20250102	26350	-58.94	20240408	7470	44.85	20241210	2.84	N	092070	500	57 억	276534	N	N	1	N	N
68	20250114	140713	57	100.00	KOSDAQ	화학	N	N	N	N	N	10680	890	2	9.09	438169200	42561	146.08	9860	10750	9800	12720	6860	9790	10295.09	2.39	4844	10183	9986	9883	9686	9583	9935	9635	58	2930	500	7040	10	1	11571858	1236	23.89	0.80	12	0.37	447.00	13395.00	26350	20240408	-59.47	7470	20241210	42.97	10750	-0.65	20250114	8420	26.84	20250102	26350	-59.47	20240408	7470	42.97	20241210	2.84	N	092070	500	57 억	276534	N	N	1	N	N
69	20250114	130713	57	100.00	KOSDAQ	화학	N	N	N	N	N	10010	220	2	2.25	161793380	16263	55.82	9860	10060	9800	12720	6860	9790	9948.56	2.39	-163	10183	9986	9883	9686	9583	9935	9635	58	2930	500	7040	10	1	11571858	1158	22.39	0.75	12	0.14	447.00	13395.00	26350	20240408	-62.01	7470	20241210	34.00	10600	-5.57	20250108	8420	18.88	20250102	26350	-62.01	20240408	7470	34.00	20241210	2.84	N	092070	500	57 억	276534	N	N	1	N	N
70	20250114	120710	57	100.00	KOSDAQ	화학	N	N	N	N	N	9970	180	2	1.84	125307570	12617	43.30	9860	10040	9800	12720	6860	9790	9931.65	2.39	-2035	10183	9986	9883	9686	9583	9935	9635	58	2930	500	7040	10	1	11571858	1154	22.30	0.74	12	0.11	447.00	13395.00	26350	20240408	-62.16	7470	20241210	33.47	10600	-5.94	20250108	8420	18.41	20250102	26350	-62.16	20240408	7470	33.47	20241210	2.84	N	092070	500	57 억	276534	N	N	1	N	N
71	20250114	110711	57	100.00	KOSDAQ	화학	N	N	N	N	N	9970	180	2	1.84	108273950	10910	37.45	9860	10040	9800	12720	6860	9790	9924.29	2.39	-2600	10183	9986	9883	9686	9583	9935	9635	58	2930	500	7040	10	1	11571858	1154	22.30	0.74	12	0.09	447.00	13395.00	26350	20240408	-62.16	7470	20241210	33.47	10600	-5.94	20250108	8420	18.41	20250102	26350	-62.16	20240408	7470	33.47	20241210	2.84	N	092070	500	57 억	276534	N	N	1	N	N
72	20250114	100709	57	100.00	KOSDAQ	화학	N	N	N	N	N	9910	120	2	1.23	78784810	7954	27.30	9860	10000	9800	12720	6860	9790	9905.06	2.39	-3451	10183	9986	9883	9686	9583	9935	9635	58	2930	500	7040	10	1	11571858	1147	22.17	0.74	12	0.07	447.00	13395.00	26350	20240408	-62.39	7470	20241210	32.66	10600	-6.51	20250108	8420	17.70	20250102	26350	-62.39	20240408	7470	32.66	20241210	2.84	N	092070	500	57 억	276534	N	N	1	N	N
73	20250114	090712	57	100.00	KOSDAQ	화학	N	N	N	N	N	9870	80	2	0.82	36204160	3638	12.49	9860	10000	9800	12720	6860	9790	9951.67	2.39	-1963	10183	9986	9883	9686	9583	9935	9635	58	2930	500	7040	10	1	11571858	1142	22.08	0.74	12	0.03	447.00	13395.00	26350	20240408	-62.54	7470	20241210	32.13	10600	-6.89	20250108	8420	17.22	20250102	26350	-62.54	20240408	7470	32.13	20241210	2.84	N	092070	500	57 억	276534	N	N	1	N	N
74	20250113	160703	57	100.00	KOSDAQ	화학	N	N	N	N	N	9790	-330	5	-3.26	287955170	29126	129.41	10000	10080	9780	13150	7090	10120	9886.53	2.46	-8558	10373	10246	10123	9996	9873	10185	9935	58	3030	500	7280	10	1	11571858	1133	21.90	0.73	12	0.25	447.00	13395.00	26350	20240408	-62.85	7470	20241210	31.06	10600	-7.64	20250108	8420	16.27	20250102	26350	-62.85	20240408	7470	31.06	20241210	2.79	N	092070	500	57 억	285112	N	N	1	N	N
75	20250113	150706	57	100.00	KOSDAQ	화학	N	N	N	N	N	9800	-320	5	-3.16	269512600	27245	121.06	10000	10080	9780	13150	7090	10120	9892.19	2.46	-8109	10373	10246	10123	9996	9873	10185	9935	58	3030	500	7280	10	1	11571858	1134	21.92	0.73	12	0.24	447.00	13395.00	26350	20240408	-62.81	7470	20241210	31.19	10600	-7.55	20250108	8420	16.39	20250102	26350	-62.81	20240408	7470	31.19	20241210	2.79	N	092070	500	57 억	285112	N	N	36	N	N
76	20250113	140657	57	100.00	KOSDAQ	화학	N	N	N	N	N	9830	-290	5	-2.87	262644330	26544	117.94	10000	10080	9780	13150	7090	10120	9894.68	2.46	-7670	10373	10246	10123	9996	9873	10185	9935	58	3030	500	7280	10	1	11571858	1138	21.99	0.73	12	0.23	447.00	13395.00	26350	20240408	-62.69	7470	20241210	31.59	10600	-7.26	20250108	8420	16.75	20250102	26350	-62.69	20240408	7470	31.59	20241210	2.79	N	092070	500	57 억	285112	N	N	36	N	N
77	20250113	130656	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	-270	5	-2.67	244770790	24720	109.84	10000	10080	9790	13150	7090	10120	9901.73	2.46	-7298	10373	10246	10123	9996	9873	10185	9935	58	3030	500	7280	10	1	11571858	1140	22.04	0.74	12	0.21	447.00	13395.00	26350	20240408	-62.62	7470	20241210	31.86	10600	-7.08	20250108	8420	16.98	20250102	26350	-62.62	20240408	7470	31.86	20241210	2.79	N	092070	500	57 억	285112	N	N	36	N	N
78	20250113	120659	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	-270	5	-2.67	207788380	20957	93.12	10000	10080	9820	13150	7090	10120	9914.99	2.46	-4579	10373	10246	10123	9996	9873	10185	9935	58	3030	500	7280	10	1	11571858	1140	22.04	0.74	12	0.18	447.00	13395.00	26350	20240408	-62.62	7470	20241210	31.86	10600	-7.08	20250108	8420	16.98	20250102	26350	-62.62	20240408	7470	31.86	20241210	2.79	N	092070	500	57 억	285112	N	N	36	N	N
79	20250113	110657	57	100.00	KOSDAQ	화학	N	N	N	N	N	9820	-300	5	-2.96	186520920	18800	83.53	10000	10080	9820	13150	7090	10120	9921.33	2.46	-4378	10373	10246	10123	9996	9873	10185	9935	58	3030	500	7280	10	1	11571858	1136	21.97	0.73	12	0.16	447.00	13395.00	26350	20240408	-62.73	7470	20241210	31.46	10600	-7.36	20250108	8420	16.63	20250102	26350	-62.73	20240408	7470	31.46	20241210	2.79	N	092070	500	57 억	285112	N	N	36	N	N
80	20250113	100656	57	100.00	KOSDAQ	화학	N	N	N	N	N	10060	-60	5	-0.59	80832500	8124	36.10	10000	10060	9870	13150	7090	10120	9949.84	2.46	-1948	10373	10246	10123	9996	9873	10185	9935	58	3030	500	7280	10	1	11571858	1164	22.51	0.75	12	0.07	447.00	13395.00	26350	20240408	-61.82	7470	20241210	34.67	10600	-5.09	20250108	8420	19.48	20250102	26350	-61.82	20240408	7470	34.67	20241210	2.79	N	092070	500	57 억	285112	N	N	36	N	N
81	20250113	090702	57	100.00	KOSDAQ	화학	N	N	N	N	N	9990	-130	5	-1.28	13001870	1303	5.79	10000	10010	9950	13150	7090	10120	9978.41	2.46	-353	10373	10246	10123	9996	9873	10185	9935	58	3030	500	7280	10	1	11571858	1156	22.35	0.75	12	0.01	447.00	13395.00	26350	20240408	-62.09	7470	20241210	33.73	10600	-5.75	20250108	8420	18.65	20250102	26350	-62.09	20240408	7470	33.73	20241210	2.79	N	092070	500	57 억	285112	N	N	36	N	N
82	20250110	160643	57	100.00	KOSDAQ	화학	N	N	N	N	N	10120	-30	5	-0.30	226920840	22456	57.47	10150	10250	10000	13190	7110	10150	10105.13	2.52	-6961	10656	10402	10236	9982	9816	10320	9900	58	3040	500	7300	10	1	11571858	1171	22.64	0.76	12	0.19	447.00	13395.00	26350	20240408	-61.59	7470	20241210	35.48	10600	-4.53	20250108	8420	20.19	20250102	26350	-61.59	20240408	7470	35.48	20241210	2.81	N	092070	500	57 억	291916	N	N	36	N	N
83	20250110	150651	57	100.00	KOSDAQ	화학	N	N	N	N	N	10060	-90	5	-0.89	206338690	20413	52.24	10150	10250	10000	13190	7110	10150	10108.20	2.52	-5781	10656	10402	10236	9982	9816	10320	9900	58	3040	500	7300	10	1	11571858	1164	22.51	0.75	12	0.18	447.00	13395.00	26350	20240408	-61.82	7470	20241210	34.67	10600	-5.09	20250108	8420	19.48	20250102	26350	-61.82	20240408	7470	34.67	20241210	2.81	N	092070	500	57 억	291916	N	N	0	N	N
84	20250110	140655	57	100.00	KOSDAQ	화학	N	N	N	N	N	10100	-50	5	-0.49	191271980	18918	48.41	10150	10250	10000	13190	7110	10150	10110.58	2.52	-4492	10656	10402	10236	9982	9816	10320	9900	58	3040	500	7300	10	1	11571858	1169	22.60	0.75	12	0.16	447.00	13395.00	26350	20240408	-61.67	7470	20241210	35.21	10600	-4.72	20250108	8420	19.95	20250102	26350	-61.67	20240408	7470	35.21	20241210	2.81	N	092070	500	57 억	291916	N	N	0	N	N
85	20250110	130653	57	100.00	KOSDAQ	화학	N	N	N	N	N	10100	-50	5	-0.49	171117850	16926	43.32	10150	10250	10000	13190	7110	10150	10109.76	2.52	-4055	10656	10402	10236	9982	9816	10320	9900	58	3040	500	7300	10	1	11571858	1169	22.60	0.75	12	0.15	447.00	13395.00	26350	20240408	-61.67	7470	20241210	35.21	10600	-4.72	20250108	8420	19.95	20250102	26350	-61.67	20240408	7470	35.21	20241210	2.81	N	092070	500	57 억	291916	N	N	0	N	N
86	20250110	120654	57	100.00	KOSDAQ	화학	N	N	N	N	N	10120	-30	5	-0.30	163382300	16161	41.36	10150	10250	10000	13190	7110	10150	10109.67	2.52	-3993	10656	10402	10236	9982	9816	10320	9900	58	3040	500	7300	10	1	11571858	1171	22.64	0.76	12	0.14	447.00	13395.00	26350	20240408	-61.59	7470	20241210	35.48	10600	-4.53	20250108	8420	20.19	20250102	26350	-61.59	20240408	7470	35.48	20241210	2.81	N	092070	500	57 억	291916	N	N	0	N	N
87	20250110	110653	57	100.00	KOSDAQ	화학	N	N	N	N	N	10130	-20	5	-0.20	90574460	8944	22.89	10150	10250	10090	13190	7110	10150	10126.84	2.52	-2970	10656	10402	10236	9982	9816	10320	9900	58	3040	500	7300	10	1	11571858	1172	22.66	0.76	12	0.08	447.00	13395.00	26350	20240408	-61.56	7470	20241210	35.61	10600	-4.43	20250108	8420	20.31	20250102	26350	-61.56	20240408	7470	35.61	20241210	2.81	N	092070	500	57 억	291916	N	N	0	N	N
88	20250110	100651	57	100.00	KOSDAQ	화학	N	N	N	N	N	10090	-60	5	-0.59	56519600	5589	14.30	10150	10250	10090	13190	7110	10150	10112.65	2.52	-1434	10656	10402	10236	9982	9816	10320	9900	58	3040	500	7300	10	1	11571858	1168	22.57	0.75	12	0.05	447.00	13395.00	26350	20240408	-61.71	7470	20241210	35.07	10600	-4.81	20250108	8420	19.83	20250102	26350	-61.71	20240408	7470	35.07	20241210	2.81	N	092070	500	57 억	291916	N	N	0	N	N
89	20250110	090654	57	100.00	KOSDAQ	화학	N	N	N	N	N	10160	10	2	0.10	8666550	854	2.19	10150	10250	10090	13190	7110	10150	10148.19	2.52	-625	10656	10402	10236	9982	9816	10320	9900	58	3040	500	7300	10	1	11571858	1176	22.73	0.76	12	0.01	447.00	13395.00	26350	20240408	-61.44	7470	20241210	36.01	10600	-4.15	20250108	8420	20.67	20250102	26350	-61.44	20240408	7470	36.01	20241210	2.81	N	092070	500	57 억	291916	N	N	0	N	N
90	20250109	160648	57	100.00	KOSDAQ	화학	N	N	N	N	N	10150	-450	5	-4.25	398899260	39065	39.77	10440	10490	10070	13780	7420	10600	10211.18	2.73	-24512	11460	11030	10170	9740	8880	11245	9955	58	3180	500	7630	10	1	11571858	1175	22.71	0.76	12	0.34	447.00	13395.00	26350	20240408	-61.48	7470	20241210	35.88	10600	-4.25	20250108	8420	20.55	20250102	26350	-61.48	20240408	7470	35.88	20241210	2.78	N	092070	500	57 억	316291	N	N	42	N	N
91	20250109	150651	57	100.00	KOSDAQ	화학	N	N	N	N	N	10190	-410	5	-3.87	365923770	35819	36.46	10440	10490	10070	13780	7420	10600	10215.91	2.73	-23813	11460	11030	10170	9740	8880	11245	9955	58	3180	500	7630	10	1	11571858	1179	22.80	0.76	12	0.31	447.00	13395.00	26350	20240408	-61.33	7470	20241210	36.41	10600	-3.87	20250108	8420	21.02	20250102	26350	-61.33	20240408	7470	36.41	20241210	2.78	N	092070	500	57 억	316291	N	N	42	N	N
92	20250109	140650	57	100.00	KOSDAQ	화학	N	N	N	N	N	10170	-430	5	-4.06	309034450	30248	30.79	10440	10490	10070	13780	7420	10600	10216.69	2.73	-20635	11460	11030	10170	9740	8880	11245	9955	58	3180	500	7630	10	1	11571858	1177	22.75	0.76	12	0.26	447.00	13395.00	26350	20240408	-61.40	7470	20241210	36.14	10600	-4.06	20250108	8420	20.78	20250102	26350	-61.40	20240408	7470	36.14	20241210	2.78	N	092070	500	57 억	316291	N	N	42	N	N
93	20250109	130650	57	100.00	KOSDAQ	화학	N	N	N	N	N	10220	-380	5	-3.58	275699080	26973	27.46	10440	10490	10070	13780	7420	10600	10221.30	2.73	-18882	11460	11030	10170	9740	8880	11245	9955	58	3180	500	7630	10	1	11571858	1183	22.86	0.76	12	0.23	447.00	13395.00	26350	20240408	-61.21	7470	20241210	36.81	10600	-3.58	20250108	8420	21.38	20250102	26350	-61.21	20240408	7470	36.81	20241210	2.78	N	092070	500	57 억	316291	N	N	42	N	N
94	20250109	120649	57	100.00	KOSDAQ	화학	N	N	N	N	N	10130	-470	5	-4.43	233232290	22814	23.22	10440	10490	10070	13780	7420	10600	10223.21	2.73	-15884	11460	11030	10170	9740	8880	11245	9955	58	3180	500	7630	10	1	11571858	1172	22.66	0.76	12	0.20	447.00	13395.00	26350	20240408	-61.56	7470	20241210	35.61	10600	-4.43	20250108	8420	20.31	20250102	26350	-61.56	20240408	7470	35.61	20241210	2.78	N	092070	500	57 억	316291	N	N	42	N	N
95	20250109	110653	57	100.00	KOSDAQ	화학	N	N	N	N	N	10150	-450	5	-4.25	162614730	15882	16.17	10440	10490	10070	13780	7420	10600	10238.93	2.73	-10958	11460	11030	10170	9740	8880	11245	9955	58	3180	500	7630	10	1	11571858	1175	22.71	0.76	12	0.14	447.00	13395.00	26350	20240408	-61.48	7470	20241210	35.88	10600	-4.25	20250108	8420	20.55	20250102	26350	-61.48	20240408	7470	35.88	20241210	2.78	N	092070	500	57 억	316291	N	N	42	N	N
96	20250109	100650	57	100.00	KOSDAQ	화학	N	N	N	N	N	10120	-480	5	-4.53	130278230	12702	12.93	10440	10490	10070	13780	7420	10600	10256.51	2.73	-9013	11460	11030	10170	9740	8880	11245	9955	58	3180	500	7630	10	1	11571858	1171	22.64	0.76	12	0.11	447.00	13395.00	26350	20240408	-61.59	7470	20241210	35.48	10600	-4.53	20250108	8420	20.19	20250102	26350	-61.59	20240408	7470	35.48	20241210	2.78	N	092070	500	57 억	316291	N	N	42	N	N
97	20250109	090654	57	100.00	KOSDAQ	화학	N	N	N	N	N	10450	-150	5	-1.42	17185400	1644	1.67	10440	10490	10420	13780	7420	10600	10453.41	2.73	-1098	11460	11030	10170	9740	8880	11245	9955	58	3180	500	7630	10	1	11571858	1209	23.38	0.78	12	0.01	447.00	13395.00	26350	20240408	-60.34	7470	20241210	39.89	10600	-1.42	20250108	8420	24.11	20250102	26350	-60.34	20240408	7470	39.89	20241210	2.78	N	092070	500	57 억	316291	N	N	42	N	N
98	20250108	160644	57	100.00	KOSDAQ	화학	N	N	N	N	N	10600	930	2	9.62	1000820660	97974	156.54	9660	10600	9310	12570	6770	9670	10214.73	2.72	1467	10010	9840	9710	9540	9410	9775	9475	58	2900	500	6960	10	1	11571858	1227	23.71	0.79	12	0.85	447.00	13395.00	26350	20240408	-59.77	7470	20241210	41.90	10600	0.00	20250108	8420	25.89	20250102	26350	-59.77	20240408	7470	41.90	20241210	2.77	N	092070	500	57 억	315316	N	N	42	N	N
99	20250108	150647	57	100.00	KOSDAQ	화학	N	N	N	N	N	10340	670	2	6.93	842156570	82867	132.40	9660	10380	9310	12570	6770	9670	10162.75	2.72	2248	10010	9840	9710	9540	9410	9775	9475	58	2900	500	6960	10	1	11571858	1197	23.13	0.77	12	0.72	447.00	13395.00	26350	20240408	-60.76	7470	20241210	38.42	10380	-0.39	20250108	8420	22.80	20250102	26350	-60.76	20240408	7470	38.42	20241210	2.77	N	092070	500	57 억	315316	N	N	1	N	N
100	20250108	140650	57	100.00	KOSDAQ	화학	N	N	N	N	N	10240	570	2	5.89	769954370	75845	121.18	9660	10380	9310	12570	6770	9670	10151.68	2.72	2051	10010	9840	9710	9540	9410	9775	9475	58	2900	500	6960	10	1	11571858	1185	22.91	0.76	12	0.66	447.00	13395.00	26350	20240408	-61.14	7470	20241210	37.08	10380	-1.35	20250108	8420	21.62	20250102	26350	-61.14	20240408	7470	37.08	20241210	2.77	N	092070	500	57 억	315316	N	N	1	N	N
101	20250108	130649	57	100.00	KOSDAQ	화학	N	N	N	N	N	10150	480	2	4.96	716236710	70627	112.85	9660	10350	9310	12570	6770	9670	10141.12	2.72	1516	10010	9840	9710	9540	9410	9775	9475	58	2900	500	6960	10	1	11571858	1175	22.71	0.76	12	0.61	447.00	13395.00	26350	20240408	-61.48	7470	20241210	35.88	10350	-1.93	20250108	8420	20.55	20250102	26350	-61.48	20240408	7470	35.88	20241210	2.77	N	092070	500	57 억	315316	N	N	1	N	N
102	20250108	120645	57	100.00	KOSDAQ	화학	N	N	N	N	N	10270	600	2	6.20	620503610	61307	97.95	9660	10330	9310	12570	6770	9670	10121.25	2.72	6337	10010	9840	9710	9540	9410	9775	9475	58	2900	500	6960	10	1	11571858	1188	22.98	0.77	12	0.53	447.00	13395.00	26350	20240408	-61.02	7470	20241210	37.48	10330	-0.58	20250108	8420	21.97	20250102	26350	-61.02	20240408	7470	37.48	20241210	2.77	N	092070	500	57 억	315316	N	N	1	N	N
103	20250108	110646	57	100.00	KOSDAQ	화학	N	N	N	N	N	10310	640	2	6.62	517084330	51257	81.90	9660	10310	9310	12570	6770	9670	10088.07	2.72	6670	10010	9840	9710	9540	9410	9775	9475	58	2900	500	6960	10	1	11571858	1193	23.06	0.77	12	0.44	447.00	13395.00	26350	20240408	-60.87	7470	20241210	38.02	10310	0.00	20250108	8420	22.45	20250102	26350	-60.87	20240408	7470	38.02	20241210	2.77	N	092070	500	57 억	315316	N	N	1	N	N
104	20250108	100647	57	100.00	KOSDAQ	화학	N	N	N	N	N	9760	90	2	0.93	31905020	3293	5.26	9660	9840	9310	12570	6770	9670	9688.74	2.72	175	10010	9840	9710	9540	9410	9775	9475	58	2900	500	6960	10	1	11571858	1129	21.83	0.73	12	0.03	447.00	13395.00	26350	20240408	-62.96	7470	20241210	30.66	9890	-1.31	20250106	8420	15.91	20250102	26350	-62.96	20240408	7470	30.66	20241210	2.77	N	092070	500	57 억	315316	N	N	1	N	N
105	20250108	090648	57	100.00	KOSDAQ	화학	N	N	N	N	N	9580	-90	5	-0.93	5360450	566	0.90	9660	9660	9310	12570	6770	9670	9470.76	2.72	-21	10010	9840	9710	9540	9410	9775	9475	58	2900	500	6960	10	1	11571858	1109	21.43	0.72	12	0.00	447.00	13395.00	26350	20240408	-63.64	7470	20241210	28.25	9890	-3.13	20250106	8420	13.78	20250102	26350	-63.64	20240408	7470	28.25	20241210	2.77	N	092070	500	57 억	315316	N	N	1	N	N
106	20250107	160642	57	100.00	KOSDAQ	화학	N	N	N	N	N	9670	-100	5	-1.02	605390270	62587	104.00	9880	9880	9580	12700	6840	9770	9672.78	2.75	-3190	10230	10000	9660	9430	9090	10115	9545	58	2930	500	7030	10	1	11571858	1119	21.63	0.72	12	0.54	447.00	13395.00	26350	20240408	-63.30	7470	20241210	29.45	9890	-2.22	20250106	8420	14.85	20250102	26350	-63.30	20240408	7470	29.45	20241210	2.70	N	092070	500	57 억	318231	N	N	1	N	N
107	20250107	150643	57	100.00	KOSDAQ	화학	N	N	N	N	N	9640	-130	5	-1.33	595447130	61560	102.29	9880	9880	9580	12700	6840	9770	9672.63	2.75	-2305	10230	10000	9660	9430	9090	10115	9545	58	2930	500	7030	10	1	11571858	1116	21.57	0.72	12	0.53	447.00	13395.00	26350	20240408	-63.42	7470	20241210	29.05	9890	-2.53	20250106	8420	14.49	20250102	26350	-63.42	20240408	7470	29.05	20241210	2.70	N	092070	500	57 억	318231	N	N	5	N	N
108	20250107	140641	57	100.00	KOSDAQ	화학	N	N	N	N	N	9640	-130	5	-1.33	507789940	52459	87.17	9880	9880	9580	12700	6840	9770	9679.75	2.75	-3352	10230	10000	9660	9430	9090	10115	9545	58	2930	500	7030	10	1	11571858	1116	21.57	0.72	12	0.45	447.00	13395.00	26350	20240408	-63.42	7470	20241210	29.05	9890	-2.53	20250106	8420	14.49	20250102	26350	-63.42	20240408	7470	29.05	20241210	2.70	N	092070	500	57 억	318231	N	N	5	N	N
109	20250107	130641	57	100.00	KOSDAQ	화학	N	N	N	N	N	9620	-150	5	-1.54	477997160	49367	82.03	9880	9880	9580	12700	6840	9770	9682.52	2.75	-4904	10230	10000	9660	9430	9090	10115	9545	58	2930	500	7030	10	1	11571858	1113	21.52	0.72	12	0.43	447.00	13395.00	26350	20240408	-63.49	7470	20241210	28.78	9890	-2.73	20250106	8420	14.25	20250102	26350	-63.49	20240408	7470	28.78	20241210	2.70	N	092070	500	57 억	318231	N	N	5	N	N
110	20250107	120642	57	100.00	KOSDAQ	화학	N	N	N	N	N	9630	-140	5	-1.43	398490690	41098	68.29	9880	9880	9580	12700	6840	9770	9696.11	2.75	1731	10230	10000	9660	9430	9090	10115	9545	58	2930	500	7030	10	1	11571858	1114	21.54	0.72	12	0.36	447.00	13395.00	26350	20240408	-63.45	7470	20241210	28.92	9890	-2.63	20250106	8420	14.37	20250102	26350	-63.45	20240408	7470	28.92	20241210	2.70	N	092070	500	57 억	318231	N	N	5	N	N
111	20250107	110639	57	100.00	KOSDAQ	화학	N	N	N	N	N	9740	-30	5	-0.31	357539480	36870	61.26	9880	9880	9580	12700	6840	9770	9697.30	2.75	4220	10230	10000	9660	9430	9090	10115	9545	58	2930	500	7030	10	1	11571858	1127	21.79	0.73	12	0.32	447.00	13395.00	26350	20240408	-63.04	7470	20241210	30.39	9890	-1.52	20250106	8420	15.68	20250102	26350	-63.04	20240408	7470	30.39	20241210	2.70	N	092070	500	57 억	318231	N	N	5	N	N
112	20250107	100643	57	100.00	KOSDAQ	화학	N	N	N	N	N	9760	-10	5	-0.10	254557740	26314	43.72	9880	9880	9580	12700	6840	9770	9673.85	2.75	1717	10230	10000	9660	9430	9090	10115	9545	58	2930	500	7030	10	1	11571858	1129	21.83	0.73	12	0.23	447.00	13395.00	26350	20240408	-62.96	7470	20241210	30.66	9890	-1.31	20250106	8420	15.91	20250102	26350	-62.96	20240408	7470	30.66	20241210	2.70	N	092070	500	57 억	318231	N	N	5	N	N
113	20250107	090644	57	100.00	KOSDAQ	화학	N	N	N	N	N	9760	-10	5	-0.10	28851520	2960	4.92	9880	9880	9670	12700	6840	9770	9747.14	2.75	-51	10230	10000	9660	9430	9090	10115	9545	58	2930	500	7030	10	1	11571858	1129	21.83	0.73	12	0.03	447.00	13395.00	26350	20240408	-62.96	7470	20241210	30.66	9890	-1.31	20250106	8420	15.91	20250102	26350	-62.96	20240408	7470	30.66	20241210	2.70	N	092070	500	57 억	318231	N	N	5	N	N
114	20250106	160635	57	100.00	KOSDAQ	화학	N	N	N	N	N	9770	380	2	4.05	578109210	59578	58.42	9390	9890	9320	12200	6580	9390	9703.39	2.85	-11415	10003	9696	9093	8786	8183	9850	8940	58	2810	500	6760	10	1	11571858	1131	21.86	0.73	12	0.51	447.00	13395.00	26350	20240408	-62.92	7470	20241210	30.79	9890	-1.21	20250106	8420	16.03	20250102	26350	-62.92	20240408	7470	30.79	20241210	2.68	N	092070	500	57 억	329587	N	N	5	N	N
115	20250106	150636	57	100.00	KOSDAQ	화학	N	N	N	N	N	9680	290	2	3.09	529741640	54621	53.56	9390	9890	9320	12200	6580	9390	9698.50	2.85	-11213	10003	9696	9093	8786	8183	9850	8940	58	2810	500	6760	10	1	11571858	1120	21.66	0.72	12	0.47	447.00	13395.00	26350	20240408	-63.26	7470	20241210	29.59	9890	-2.12	20250106	8420	14.96	20250102	26350	-63.26	20240408	7470	29.59	20241210	2.68	N	092070	500	57 억	329587	N	N	0	N	N
116	20250106	140635	57	100.00	KOSDAQ	화학	N	N	N	N	N	9670	280	2	2.98	396302290	40922	40.12	9390	9890	9320	12200	6580	9390	9684.33	2.85	-14207	10003	9696	9093	8786	8183	9850	8940	58	2810	500	6760	10	1	11571858	1119	21.63	0.72	12	0.35	447.00	13395.00	26350	20240408	-63.30	7470	20241210	29.45	9890	-2.22	20250106	8420	14.85	20250102	26350	-63.30	20240408	7470	29.45	20241210	2.68	N	092070	500	57 억	329587	N	N	0	N	N
117	20250106	130632	57	100.00	KOSDAQ	화학	N	N	N	N	N	9700	310	2	3.30	380321120	39271	38.51	9390	9890	9320	12200	6580	9390	9684.53	2.85	-12931	10003	9696	9093	8786	8183	9850	8940	58	2810	500	6760	10	1	11571858	1122	21.70	0.72	12	0.34	447.00	13395.00	26350	20240408	-63.19	7470	20241210	29.85	9890	-1.92	20250106	8420	15.20	20250102	26350	-63.19	20240408	7470	29.85	20241210	2.68	N	092070	500	57 억	329587	N	N	0	N	N
118	20250106	120631	57	100.00	KOSDAQ	화학	N	N	N	N	N	9700	310	2	3.30	368141310	38015	37.27	9390	9890	9320	12200	6580	9390	9684.11	2.85	-11905	10003	9696	9093	8786	8183	9850	8940	58	2810	500	6760	10	1	11571858	1122	21.70	0.72	12	0.33	447.00	13395.00	26350	20240408	-63.19	7470	20241210	29.85	9890	-1.92	20250106	8420	15.20	20250102	26350	-63.19	20240408	7470	29.85	20241210	2.68	N	092070	500	57 억	329587	N	N	0	N	N
119	20250106	110631	57	100.00	KOSDAQ	화학	N	N	N	N	N	9650	260	2	2.77	310095570	32046	31.42	9390	9890	9320	12200	6580	9390	9676.58	2.85	-8469	10003	9696	9093	8786	8183	9850	8940	58	2810	500	6760	10	1	11571858	1117	21.59	0.72	12	0.28	447.00	13395.00	26350	20240408	-63.38	7470	20241210	29.18	9890	-2.43	20250106	8420	14.61	20250102	26350	-63.38	20240408	7470	29.18	20241210	2.68	N	092070	500	57 억	329587	N	N	0	N	N
120	20250106	100631	57	100.00	KOSDAQ	화학	N	N	N	N	N	9740	350	2	3.73	253320370	26195	25.68	9390	9890	9320	12200	6580	9390	9670.56	2.85	-5407	10003	9696	9093	8786	8183	9850	8940	58	2810	500	6760	10	1	11571858	1127	21.79	0.73	12	0.23	447.00	13395.00	26350	20240408	-63.04	7470	20241210	30.39	9890	-1.52	20250106	8420	15.68	20250102	26350	-63.04	20240408	7470	30.39	20241210	2.68	N	092070	500	57 억	329587	N	N	0	N	N
121	20250106	090628	57	100.00	KOSDAQ	화학	N	N	N	N	N	9330	-60	5	-0.64	16113650	1725	1.69	9390	9430	9320	12200	6580	9390	9341.25	2.85	979	10003	9696	9093	8786	8183	9850	8940	58	2810	500	6760	10	1	11571858	1080	20.87	0.70	12	0.01	447.00	13395.00	26350	20240408	-64.59	7470	20241210	24.90	9430	-1.06	20250106	8420	10.81	20250102	26350	-64.59	20240408	7470	24.90	20241210	2.68	N	092070	500	57 억	329587	N	N	0	N	N
122	20250103	160627	57	100.00	KOSDAQ	화학	N	N	N	N	N	9390	890	2	10.47	931992530	101344	163.19	8490	9400	8490	11050	5950	8500	9196.30	2.54	35311	9086	8792	8606	8312	8126	8700	8220	58	2550	500	6120	10	1	11571858	1087	21.01	0.70	12	0.88	447.00	13395.00	26350	20240408	-64.36	7470	20241210	25.70	9400	-0.11	20250103	8420	11.52	20250102	26350	-64.36	20240408	7470	25.70	20241210	2.71	N	092070	500	57 억	294502	N	N	0	N	N
123	20250103	150629	57	100.00	KOSDAQ	화학	N	N	N	N	N	9270	770	2	9.06	885362600	96356	155.16	8490	9400	8490	11050	5950	8500	9188.45	2.54	34982	9086	8792	8606	8312	8126	8700	8220	58	2550	500	6120	10	1	11571858	1073	20.74	0.69	12	0.83	447.00	13395.00	26350	20240408	-64.82	7470	20241210	24.10	9400	-1.38	20250103	8420	10.10	20250102	26350	-64.82	20240408	7470	24.10	20241210	2.71	N	092070	500	57 억	294502	N	N	0	N	N
124	20250103	140629	57	100.00	KOSDAQ	화학	N	N	N	N	N	9280	780	2	9.18	552501110	60624	97.62	8490	9330	8490	11050	5950	8500	9113.57	2.54	22520	9086	8792	8606	8312	8126	8700	8220	58	2550	500	6120	10	1	11571858	1074	20.76	0.69	12	0.52	447.00	13395.00	26350	20240408	-64.78	7470	20241210	24.23	9330	-0.54	20250103	8420	10.21	20250102	26350	-64.78	20240408	7470	24.23	20241210	2.71	N	092070	500	57 억	294502	N	N	0	N	N
125	20250103	130629	57	100.00	KOSDAQ	화학	N	N	N	N	N	9270	770	2	9.06	425760130	46922	75.56	8490	9330	8490	11050	5950	8500	9073.78	2.54	17840	9086	8792	8606	8312	8126	8700	8220	58	2550	500	6120	10	1	11571858	1073	20.74	0.69	12	0.41	447.00	13395.00	26350	20240408	-64.82	7470	20241210	24.10	9330	-0.64	20250103	8420	10.10	20250102	26350	-64.82	20240408	7470	24.10	20241210	2.71	N	092070	500	57 억	294502	N	N	0	N	N
126	20250103	120627	57	100.00	KOSDAQ	화학	N	N	N	N	N	9270	770	2	9.06	409397950	45156	72.71	8490	9330	8490	11050	5950	8500	9066.30	2.54	17807	9086	8792	8606	8312	8126	8700	8220	58	2550	500	6120	10	1	11571858	1073	20.74	0.69	12	0.39	447.00	13395.00	26350	20240408	-64.82	7470	20241210	24.10	9330	-0.64	20250103	8420	10.10	20250102	26350	-64.82	20240408	7470	24.10	20241210	2.71	N	092070	500	57 억	294502	N	N	0	N	N
127	20250103	110628	57	100.00	KOSDAQ	화학	N	N	N	N	N	9260	760	2	8.94	331279910	36716	59.12	8490	9330	8490	11050	5950	8500	9022.77	2.54	15791	9086	8792	8606	8312	8126	8700	8220	58	2550	500	6120	10	1	11571858	1072	20.72	0.69	12	0.32	447.00	13395.00	26350	20240408	-64.86	7470	20241210	23.96	9330	-0.75	20250103	8420	9.98	20250102	26350	-64.86	20240408	7470	23.96	20241210	2.71	N	092070	500	57 억	294502	N	N	0	N	N
128	20250103	100626	57	100.00	KOSDAQ	화학	N	N	N	N	N	8850	350	2	4.12	78839340	9025	14.53	8490	8870	8490	11050	5950	8500	8735.66	2.54	7224	9086	8792	8606	8312	8126	8700	8220	58	2550	500	6120	10	1	11571858	1024	19.80	0.66	12	0.08	447.00	13395.00	26350	20240408	-66.41	7470	20241210	18.47	8900	-0.56	20250102	8420	5.11	20250102	26350	-66.41	20240408	7470	18.47	20241210	2.71	N	092070	500	57 억	294502	N	N	0	N	N
129	20250103	090628	57	100.00	KOSDAQ	화학	N	N	N	N	N	8530	30	2	0.35	1821930	214	0.34	8490	8600	8490	11050	5950	8500	8513.69	2.54	41	9086	8792	8606	8312	8126	8700	8220	58	2550	500	6120	10	1	11571858	987	19.08	0.64	12	0.00	447.00	13395.00	26350	20240408	-67.63	7470	20241210	14.19	8900	-4.16	20250102	8420	1.31	20250102	26350	-67.63	20240408	7470	14.19	20241210	2.71	N	092070	500	57 억	294502	N	N	0	N	N
130	20250102	160623	57	100.00	KOSDAQ	화학	N	N	N	N	N	8500	-320	5	-3.63	529573450	62049	554.80	8900	8900	8420	11460	6180	8820	8534.77	2.48	7085	9000	8910	8760	8670	8520	8955	8715	58	2640	500	6350	10	1	11571858	984	19.02	0.63	12	0.54	447.00	13395.00	26350	20240408	-67.74	7470	20241210	13.79	8900	-4.49	20250102	8420	0.95	20250102	26350	-67.74	20240408	7470	13.79	20241210	2.77	N	092070	500	57 억	287446	N	N	2	N	N
131	20250102	150625	57	100.00	KOSDAQ	화학	N	N	N	N	N	8480	-340	5	-3.85	509086620	59638	533.24	8900	8900	8420	11460	6180	8820	8536.28	2.48	5502	9000	8910	8760	8670	8520	8955	8715	58	2640	500	6350	10	1	11571858	981	18.97	0.63	12	0.52	447.00	13395.00	26350	20240408	-67.82	7470	20241210	13.52	8900	-4.72	20250102	8420	0.71	20250102	26350	-67.82	20240408	7470	13.52	20241210	2.77	N	092070	500	57 억	287446	N	N	2	N	N
132	20250102	140622	57	100.00	KOSDAQ	화학	N	N	N	N	N	8510	-310	5	-3.51	441262360	51616	461.52	8900	8900	8440	11460	6180	8820	8548.95	2.48	853	9000	8910	8760	8670	8520	8955	8715	58	2640	500	6350	10	1	11571858	985	19.04	0.64	12	0.45	447.00	13395.00	26350	20240408	-67.70	7470	20241210	13.92	8900	-4.38	20250102	8440	0.83	20250102	26350	-67.70	20240408	7470	13.92	20241210	2.77	N	092070	500	57 억	287446	N	N	2	N	N
133	20250102	130622	57	100.00	KOSDAQ	화학	N	N	N	N	N	8460	-360	5	-4.08	368590000	43021	384.67	8900	8900	8450	11460	6180	8820	8567.68	2.48	-1082	9000	8910	8760	8670	8520	8955	8715	58	2640	500	6350	10	1	11571858	979	18.93	0.63	12	0.37	447.00	13395.00	26350	20240408	-67.89	7470	20241210	13.25	8900	-4.94	20250102	8450	0.12	20250102	26350	-67.89	20240408	7470	13.25	20241210	2.77	N	092070	500	57 억	287446	N	N	2	N	N
134	20250102	120621	57	100.00	KOSDAQ	화학	N	N	N	N	N	8530	-290	5	-3.29	259498380	30186	269.90	8900	8900	8500	11460	6180	8820	8596.65	2.48	1853	9000	8910	8760	8670	8520	8955	8715	58	2640	500	6350	10	1	11571858	987	19.08	0.64	12	0.26	447.00	13395.00	26350	20240408	-67.63	7470	20241210	14.19	8900	-4.16	20250102	8500	0.35	20250102	26350	-67.63	20240408	7470	14.19	20241210	2.77	N	092070	500	57 억	287446	N	N	2	N	N
135	20250102	110612	57	100.00	KOSDAQ	화학	N	N	N	N	N	8600	-220	5	-2.49	116148160	13405	119.86	8900	8900	8530	11460	6180	8820	8664.54	2.48	-4453	9000	8910	8760	8670	8520	8955	8715	58	2640	500	6350	10	1	11571858	995	19.24	0.64	12	0.12	447.00	13395.00	26350	20240408	-67.36	7470	20241210	15.13	8900	-3.37	20250102	8530	0.82	20250102	26350	-67.36	20240408	7470	15.13	20241210	2.77	N	092070	500	57 억	287446	N	N	2	N	N
136	20250102	100619	57	100.00	KOSDAQ	화학	N	N	N	N	N	8850	30	2	0.34	2610610	296	2.65	8900	8900	8750	11460	6180	8820	8819.63	2.48	-271	9000	8910	8760	8670	8520	8955	8715	58	2640	500	6350	10	1	11571858	1024	19.80	0.66	12	0.00	447.00	13395.00	26350	20240408	-66.41	7470	20241210	18.47	8900	-0.56	20250102	8750	1.14	20250102	26350	-66.41	20240408	7470	18.47	20241210	2.77	N	092070	500	57 억	287446	N	N	2	N	N
137	20250102	090613	57	100.00	KOSDAQ	화학	N	N	N	N	N	8820	0	3	0.00	0	0	0.00	0	0	0	11460	6180	8820	0.00	2.48	0	9000	8910	8760	8670	8520	8955	8715	58	2640	500	6350	10	1	11571858	1021	19.73	0.66	12	0.00	447.00	13395.00	26350	20240408	-66.53	7470	20241210	18.07	0	0.00	0	0	0.00	0	26350	-66.53	20240408	7470	18.07	20241210	2.77	N	092070	500	57 억	287446	N	N	2	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History