KissMeData/170920/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160923	57	100.00	KOSDAQ	화학	N	N	N	N	N	10130	40	2	0.40	286861880	28568	70.38	10000	10190	9960	13110	7070	10090	10041.01	-910	10556	10322	10206	9972	9856	10265	9915	49	3020	500	6860	10	1	9805620	993	-3.58	1.06	12	0.29	-2827.00	9531.00	20200	20240125	-49.85	7720	20241209	31.22	10560	-4.07	20250122	8600	17.79	20250102	20200	-49.85	20240125	7720	31.22	20241209	1.57	N	170920	500	49 억	N	N	N	N
3	20250124	150922	57	100.00	KOSDAQ	화학	N	N	N	N	N	10120	30	2	0.30	267188230	26613	65.56	10000	10190	9960	13110	7070	10090	10039.61	-1058	10556	10322	10206	9972	9856	10265	9915	49	3020	500	6860	10	1	9805620	992	-3.58	1.06	12	0.27	-2827.00	9531.00	20200	20240125	-49.90	7720	20241209	31.09	10560	-4.17	20250122	8600	17.67	20250102	20200	-49.90	20240125	7720	31.09	20241209	1.57	N	170920	500	49 억	N	N	N	N
4	20250124	140920	57	100.00	KOSDAQ	화학	N	N	N	N	N	10010	-80	5	-0.79	206675120	20564	50.66	10000	10190	9960	13110	7070	10090	10050.18	-1771	10556	10322	10206	9972	9856	10265	9915	49	3020	500	6860	10	1	9805620	982	-3.54	1.05	12	0.21	-2827.00	9531.00	20200	20240125	-50.45	7720	20241209	29.66	10560	-5.21	20250122	8600	16.40	20250102	20200	-50.45	20240125	7720	29.66	20241209	1.57	N	170920	500	49 억	N	N	N	N
5	20250124	130922	57	100.00	KOSDAQ	화학	N	N	N	N	N	10060	-30	5	-0.30	171824060	17089	42.10	10000	10190	9960	13110	7070	10090	10054.49	-338	10556	10322	10206	9972	9856	10265	9915	49	3020	500	6860	10	1	9805620	986	-3.56	1.06	12	0.17	-2827.00	9531.00	20200	20240125	-50.20	7720	20241209	30.31	10560	-4.73	20250122	8600	16.98	20250102	20200	-50.20	20240125	7720	30.31	20241209	1.57	N	170920	500	49 억	N	N	N	N
6	20250124	120918	57	100.00	KOSDAQ	화학	N	N	N	N	N	10090	0	3	0.00	154382090	15359	37.84	10000	10190	9960	13110	7070	10090	10051.37	-526	10556	10322	10206	9972	9856	10265	9915	49	3020	500	6860	10	1	9805620	989	-3.57	1.06	12	0.16	-2827.00	9531.00	20200	20240125	-50.05	7720	20241209	30.70	10560	-4.45	20250122	8600	17.33	20250102	20200	-50.05	20240125	7720	30.70	20241209	1.57	N	170920	500	49 억	N	N	N	N
7	20250124	110921	57	100.00	KOSDAQ	화학	N	N	N	N	N	10000	-90	5	-0.89	107891220	10729	26.43	10000	10190	9960	13110	7070	10090	10055.78	80	10556	10322	10206	9972	9856	10265	9915	49	3020	500	6860	10	1	9805620	981	-3.54	1.05	12	0.11	-2827.00	9531.00	20200	20240125	-50.50	7720	20241209	29.53	10560	-5.30	20250122	8600	16.28	20250102	20200	-50.50	20240125	7720	29.53	20241209	1.57	N	170920	500	49 억	N	N	N	N
8	20250124	100916	57	100.00	KOSDAQ	화학	N	N	N	N	N	10090	0	3	0.00	74682860	7409	18.25	10000	10190	10000	13110	7070	10090	10079.91	1833	10556	10322	10206	9972	9856	10265	9915	49	3020	500	6860	10	1	9805620	989	-3.57	1.06	12	0.08	-2827.00	9531.00	20200	20240125	-50.05	7720	20241209	30.70	10560	-4.45	20250122	8600	17.33	20250102	20200	-50.05	20240125	7720	30.70	20241209	1.57	N	170920	500	49 억	N	N	N	N
9	20250124	090922	57	100.00	KOSDAQ	화학	N	N	N	N	N	10030	-60	5	-0.59	25309560	2512	6.19	10000	10190	10000	13110	7070	10090	10074.97	836	10556	10322	10206	9972	9856	10265	9915	49	3020	500	6860	10	1	9805620	984	-3.55	1.05	12	0.03	-2827.00	9531.00	20200	20240125	-50.35	7720	20241209	29.92	10560	-5.02	20250122	8600	16.63	20250102	20200	-50.35	20240125	7720	29.92	20241209	1.57	N	170920	500	49 억	N	N	N	N
10	20250123	160917	57	100.00	KOSDAQ	화학	N	N	N	N	N	10090	-310	5	-2.98	415587660	40586	83.98	10300	10440	10090	13520	7280	10400	10239.71	-11393	10740	10570	10390	10220	10040	10575	10225	49	3120	500	7070	10	1	9805620	989	-3.57	1.06	12	0.41	-2827.00	9531.00	20200	20240125	-50.05	7720	20241209	30.70	10560	-4.45	20250122	8600	17.33	20250102	20200	-50.05	20240125	7720	30.70	20241209	1.72	N	170920	500	49 억	N	N	N	N
11	20250123	150915	57	100.00	KOSDAQ	화학	N	N	N	N	N	10320	-80	5	-0.77	324750930	31683	65.56	10300	10440	10140	13520	7280	10400	10250.01	-7123	10740	10570	10390	10220	10040	10575	10225	49	3120	500	7070	10	1	9805620	1012	-3.65	1.08	12	0.32	-2827.00	9531.00	20200	20240125	-48.91	7720	20241209	33.68	10560	-2.27	20250122	8600	20.00	20250102	20200	-48.91	20240125	7720	33.68	20241209	1.72	N	170920	500	49 억	N	N	N	N
12	20250123	140916	57	100.00	KOSDAQ	화학	N	N	N	N	N	10310	-90	5	-0.87	266506060	25988	53.78	10300	10440	10140	13520	7280	10400	10254.97	-6870	10740	10570	10390	10220	10040	10575	10225	49	3120	500	7070	10	1	9805620	1011	-3.65	1.08	12	0.27	-2827.00	9531.00	20200	20240125	-48.96	7720	20241209	33.55	10560	-2.37	20250122	8600	19.88	20250102	20200	-48.96	20240125	7720	33.55	20241209	1.72	N	170920	500	49 억	N	N	N	N
13	20250123	130915	57	100.00	KOSDAQ	화학	N	N	N	N	N	10230	-170	5	-1.63	180831440	17667	36.56	10300	10440	10140	13520	7280	10400	10235.55	-8736	10740	10570	10390	10220	10040	10575	10225	49	3120	500	7070	10	1	9805620	1003	-3.62	1.07	12	0.18	-2827.00	9531.00	20200	20240125	-49.36	7720	20241209	32.51	10560	-3.12	20250122	8600	18.95	20250102	20200	-49.36	20240125	7720	32.51	20241209	1.72	N	170920	500	49 억	N	N	N	N
14	20250123	120916	57	100.00	KOSDAQ	화학	N	N	N	N	N	10300	-100	5	-0.96	159192310	15544	32.16	10300	10440	10160	13520	7280	10400	10241.40	-8445	10740	10570	10390	10220	10040	10575	10225	49	3120	500	7070	10	1	9805620	1010	-3.64	1.08	12	0.16	-2827.00	9531.00	20200	20240125	-49.01	7720	20241209	33.42	10560	-2.46	20250122	8600	19.77	20250102	20200	-49.01	20240125	7720	33.42	20241209	1.72	N	170920	500	49 억	N	N	N	N
15	20250123	110907	57	100.00	KOSDAQ	화학	N	N	N	N	N	10310	-90	5	-0.87	146068620	14269	29.53	10300	10440	10160	13520	7280	10400	10236.78	-7738	10740	10570	10390	10220	10040	10575	10225	49	3120	500	7070	10	1	9805620	1011	-3.65	1.08	12	0.15	-2827.00	9531.00	20200	20240125	-48.96	7720	20241209	33.55	10560	-2.37	20250122	8600	19.88	20250102	20200	-48.96	20240125	7720	33.55	20241209	1.72	N	170920	500	49 억	N	N	N	N
16	20250123	100915	57	100.00	KOSDAQ	화학	N	N	N	N	N	10210	-190	5	-1.83	93133240	9126	18.88	10300	10440	10160	13520	7280	10400	10205.26	-4103	10740	10570	10390	10220	10040	10575	10225	49	3120	500	7070	10	1	9805620	1001	-3.61	1.07	12	0.09	-2827.00	9531.00	20200	20240125	-49.46	7720	20241209	32.25	10560	-3.31	20250122	8600	18.72	20250102	20200	-49.46	20240125	7720	32.25	20241209	1.72	N	170920	500	49 억	N	N	N	N
17	20250123	090915	57	100.00	KOSDAQ	화학	N	N	N	N	N	10170	-230	5	-2.21	50799650	4969	10.28	10300	10440	10170	13520	7280	10400	10223.31	-3697	10740	10570	10390	10220	10040	10575	10225	49	3120	500	7070	10	1	9805620	997	-3.60	1.07	12	0.05	-2827.00	9531.00	20200	20240125	-49.65	7720	20241209	31.74	10560	-3.69	20250122	8600	18.26	20250102	20200	-49.65	20240125	7720	31.74	20241209	1.72	N	170920	500	49 억	N	N	N	N
18	20250122	160908	57	100.00	KOSDAQ	화학	N	N	N	N	N	10400	0	3	0.00	492823210	47586	47.91	10400	10560	10210	13520	7280	10400	10356.47	-10733	10740	10570	10250	10080	9760	10655	10165	49	3120	500	7070	10	1	9805620	1020	-3.68	1.09	12	0.49	-2827.00	9531.00	20200	20240125	-48.51	7720	20241209	34.72	10560	-1.52	20250122	8600	20.93	20250102	20200	-48.51	20240125	7720	34.72	20241209	1.87	N	170920	500	49 억	N	N	N	N
19	20250122	150909	57	100.00	KOSDAQ	화학	N	N	N	N	N	10470	70	2	0.67	482189880	46563	46.88	10400	10560	10210	13520	7280	10400	10355.64	-9898	10740	10570	10250	10080	9760	10655	10165	49	3120	500	7070	10	1	9805620	1027	-3.70	1.10	12	0.47	-2827.00	9531.00	20200	20240125	-48.17	7720	20241209	35.62	10560	-0.85	20250122	8600	21.74	20250102	20200	-48.17	20240125	7720	35.62	20241209	1.87	N	170920	500	49 억	N	N	N	N
20	20250122	140907	57	100.00	KOSDAQ	화학	N	N	N	N	N	10220	-180	5	-1.73	307376700	29657	29.86	10400	10560	10220	13520	7280	10400	10364.39	-5838	10740	10570	10250	10080	9760	10655	10165	49	3120	500	7070	10	1	9805620	1002	-3.62	1.07	12	0.30	-2827.00	9531.00	20200	20240125	-49.41	7720	20241209	32.38	10560	-3.22	20250122	8600	18.84	20250102	20200	-49.41	20240125	7720	32.38	20241209	1.87	N	170920	500	49 억	N	N	N	N
21	20250122	130910	57	100.00	KOSDAQ	화학	N	N	N	N	N	10240	-160	5	-1.54	291766650	28134	28.33	10400	10560	10240	13520	7280	10400	10370.61	-5239	10740	10570	10250	10080	9760	10655	10165	49	3120	500	7070	10	1	9805620	1004	-3.62	1.07	12	0.29	-2827.00	9531.00	20200	20240125	-49.31	7720	20241209	32.64	10560	-3.03	20250122	8600	19.07	20250102	20200	-49.31	20240125	7720	32.64	20241209	1.87	N	170920	500	49 억	N	N	N	N
22	20250122	120907	57	100.00	KOSDAQ	화학	N	N	N	N	N	10270	-130	5	-1.25	271597960	26176	26.36	10400	10560	10260	13520	7280	10400	10375.84	-5189	10740	10570	10250	10080	9760	10655	10165	49	3120	500	7070	10	1	9805620	1007	-3.63	1.08	12	0.27	-2827.00	9531.00	20200	20240125	-49.16	7720	20241209	33.03	10560	-2.75	20250122	8600	19.42	20250102	20200	-49.16	20240125	7720	33.03	20241209	1.87	N	170920	500	49 억	N	N	N	N
23	20250122	110909	57	100.00	KOSDAQ	화학	N	N	N	N	N	10310	-90	5	-0.87	236972770	22814	22.97	10400	10560	10260	13520	7280	10400	10387.16	-3552	10740	10570	10250	10080	9760	10655	10165	49	3120	500	7070	10	1	9805620	1011	-3.65	1.08	12	0.23	-2827.00	9531.00	20200	20240125	-48.96	7720	20241209	33.55	10560	-2.37	20250122	8600	19.88	20250102	20200	-48.96	20240125	7720	33.55	20241209	1.87	N	170920	500	49 억	N	N	N	N
24	20250122	100909	57	100.00	KOSDAQ	화학	N	N	N	N	N	10320	-80	5	-0.77	200751170	19297	19.43	10400	10560	10260	13520	7280	10400	10403.23	-2190	10740	10570	10250	10080	9760	10655	10165	49	3120	500	7070	10	1	9805620	1012	-3.65	1.08	12	0.20	-2827.00	9531.00	20200	20240125	-48.91	7720	20241209	33.68	10560	-2.27	20250122	8600	20.00	20250102	20200	-48.91	20240125	7720	33.68	20241209	1.87	N	170920	500	49 억	N	N	N	N
25	20250122	090910	57	100.00	KOSDAQ	화학	N	N	N	N	N	10450	50	2	0.48	34802060	3349	3.37	10400	10460	10330	13520	7280	10400	10391.78	376	10740	10570	10250	10080	9760	10655	10165	49	3120	500	7070	10	1	9805620	1025	-3.70	1.10	12	0.03	-2827.00	9531.00	20200	20240125	-48.27	7720	20241209	35.36	10460	-0.10	20250122	8600	21.51	20250102	20200	-48.27	20240125	7720	35.36	20241209	1.87	N	170920	500	49 억	N	N	N	N
26	20250121	160903	57	100.00	KOSDAQ	화학	N	N	N	N	N	10400	400	2	4.00	1008915520	98826	107.31	10000	10420	9930	13000	7000	10000	10207.83	7285	10480	10240	9960	9720	9440	10360	9840	49	3000	500	6800	10	1	9805620	1020	-3.68	1.09	12	1.01	-2827.00	9531.00	20200	20240125	-48.51	7720	20241209	34.72	10420	-0.19	20250121	8600	20.93	20250102	20200	-48.51	20240125	7720	34.72	20241209	1.80	N	170920	500	49 억	N	N	N	N
27	20250121	150904	57	100.00	KOSDAQ	화학	N	N	N	N	N	10350	350	2	3.50	873646520	85777	93.14	10000	10380	9930	13000	7000	10000	10185.09	9637	10480	10240	9960	9720	9440	10360	9840	49	3000	500	6800	10	1	9805620	1015	-3.66	1.09	12	0.87	-2827.00	9531.00	20200	20240125	-48.76	7720	20241209	34.07	10380	-0.29	20250121	8600	20.35	20250102	20200	-48.76	20240125	7720	34.07	20241209	1.80	N	170920	500	49 억	N	N	N	N
28	20250121	140905	57	100.00	KOSDAQ	화학	N	N	N	N	N	10220	220	2	2.20	421209670	41678	45.26	10000	10310	9930	13000	7000	10000	10106.28	5549	10480	10240	9960	9720	9440	10360	9840	49	3000	500	6800	10	1	9805620	1002	-3.62	1.07	12	0.43	-2827.00	9531.00	20200	20240125	-49.41	7720	20241209	32.38	10310	-0.87	20250121	8600	18.84	20250102	20200	-49.41	20240125	7720	32.38	20241209	1.80	N	170920	500	49 억	N	N	N	N
29	20250121	130903	57	100.00	KOSDAQ	화학	N	N	N	N	N	10310	310	2	3.10	348844400	34606	37.58	10000	10310	9930	13000	7000	10000	10080.46	9113	10480	10240	9960	9720	9440	10360	9840	49	3000	500	6800	10	1	9805620	1011	-3.65	1.08	12	0.35	-2827.00	9531.00	20200	20240125	-48.96	7720	20241209	33.55	10310	0.00	20250121	8600	19.88	20250102	20200	-48.96	20240125	7720	33.55	20241209	1.80	N	170920	500	49 억	N	N	N	N
30	20250121	120848	57	100.00	KOSDAQ	화학	N	N	N	N	N	10130	130	2	1.30	247121970	24655	26.77	10000	10130	9930	13000	7000	10000	10023.20	6705	10480	10240	9960	9720	9440	10360	9840	49	3000	500	6800	10	1	9805620	993	-3.58	1.06	12	0.25	-2827.00	9531.00	20200	20240125	-49.85	7720	20241209	31.22	10200	-0.69	20250120	8600	17.79	20250102	20200	-49.85	20240125	7720	31.22	20241209	1.80	N	170920	500	49 억	N	N	N	N
31	20250121	110819	57	100.00	KOSDAQ	화학	N	N	N	N	N	10030	30	2	0.30	133877770	13388	14.54	10000	10070	9930	13000	7000	10000	9999.83	3565	10480	10240	9960	9720	9440	10360	9840	49	3000	500	6800	10	1	9805620	984	-3.55	1.05	12	0.14	-2827.00	9531.00	20200	20240125	-50.35	7720	20241209	29.92	10200	-1.67	20250120	8600	16.63	20250102	20200	-50.35	20240125	7720	29.92	20241209	1.80	N	170920	500	49 억	N	N	N	N
32	20250121	100814	57	100.00	KOSDAQ	화학	N	N	N	N	N	9970	-30	5	-0.30	53208800	5317	5.77	10000	10070	9930	13000	7000	10000	10007.30	86	10480	10240	9960	9720	9440	10360	9840	49	3000	500	6800	10	1	9805620	978	-3.53	1.05	12	0.05	-2827.00	9531.00	20200	20240125	-50.64	7720	20241209	29.15	10200	-2.25	20250120	8600	15.93	20250102	20200	-50.64	20240125	7720	29.15	20241209	1.80	N	170920	500	49 억	N	N	N	N
33	20250121	090906	57	100.00	KOSDAQ	화학	N	N	N	N	N	10030	30	2	0.30	10838310	1084	1.18	10000	10070	9930	13000	7000	10000	9998.44	218	10480	10240	9960	9720	9440	10360	9840	49	3000	500	6800	10	1	9805620	984	-3.55	1.05	12	0.01	-2827.00	9531.00	20200	20240125	-50.35	7720	20241209	29.92	10200	-1.67	20250120	8600	16.63	20250102	20200	-50.35	20240125	7720	29.92	20241209	1.80	N	170920	500	49 억	N	N	N	N
34	20250120	160852	57	100.00	KOSDAQ	화학	N	N	N	N	N	10000	320	2	3.31	913850220	92003	439.97	9680	10200	9680	12580	6780	9680	9932.82	22438	9960	9820	9710	9570	9460	9765	9515	49	2900	500	6580	10	1	9805620	981	-3.54	1.05	12	0.94	-2827.00	9531.00	20200	20240125	-50.50	7720	20241209	29.53	10200	-1.96	20250120	8600	16.28	20250102	20200	-50.50	20240125	7720	29.53	20241209	1.75	N	170920	500	49 억	N	N	N	N
35	20250120	150904	57	100.00	KOSDAQ	화학	N	N	N	N	N	10000	320	2	3.31	890052380	89623	428.59	9680	10200	9680	12580	6780	9680	9931.07	23043	9960	9820	9710	9570	9460	9765	9515	49	2900	500	6580	10	1	9805620	981	-3.54	1.05	12	0.91	-2827.00	9531.00	20200	20240125	-50.50	7720	20241209	29.53	10200	-1.96	20250120	8600	16.28	20250102	20200	-50.50	20240125	7720	29.53	20241209	1.75	N	170920	500	49 억	N	N	N	N
36	20250120	140902	57	100.00	KOSDAQ	화학	N	N	N	N	N	9960	280	2	2.89	715928650	72209	345.32	9680	10200	9680	12580	6780	9680	9914.67	12321	9960	9820	9710	9570	9460	9765	9515	49	2900	500	6580	10	1	9805620	977	-3.52	1.05	12	0.74	-2827.00	9531.00	20200	20240125	-50.69	7720	20241209	29.02	10200	-2.35	20250120	8600	15.81	20250102	20200	-50.69	20240125	7720	29.02	20241209	1.75	N	170920	500	49 억	N	N	N	N
37	20250120	130902	57	100.00	KOSDAQ	화학	N	N	N	N	N	9840	160	2	1.65	654202430	65980	315.53	9680	10200	9680	12580	6780	9680	9915.16	14447	9960	9820	9710	9570	9460	9765	9515	49	2900	500	6580	10	1	9805620	965	-3.48	1.03	12	0.67	-2827.00	9531.00	20200	20240125	-51.29	7720	20241209	27.46	10200	-3.53	20250120	8600	14.42	20250102	20200	-51.29	20240125	7720	27.46	20241209	1.75	N	170920	500	49 억	N	N	N	N
38	20250120	120903	57	100.00	KOSDAQ	화학	N	N	N	N	N	9880	200	2	2.07	646191890	65169	311.65	9680	10200	9680	12580	6780	9680	9915.63	14625	9960	9820	9710	9570	9460	9765	9515	49	2900	500	6580	10	1	9805620	969	-3.49	1.04	12	0.66	-2827.00	9531.00	20200	20240125	-51.09	7720	20241209	27.98	10200	-3.14	20250120	8600	14.88	20250102	20200	-51.09	20240125	7720	27.98	20241209	1.75	N	170920	500	49 억	N	N	N	N
39	20250120	110903	57	100.00	KOSDAQ	화학	N	N	N	N	N	9810	130	2	1.34	505969050	50868	243.26	9680	10200	9680	12580	6780	9680	9946.71	12616	9960	9820	9710	9570	9460	9765	9515	49	2900	500	6580	10	1	9805620	962	-3.47	1.03	12	0.52	-2827.00	9531.00	20200	20240125	-51.44	7720	20241209	27.07	10200	-3.82	20250120	8600	14.07	20250102	20200	-51.44	20240125	7720	27.07	20241209	1.75	N	170920	500	49 억	N	N	N	N
40	20250120	100903	57	100.00	KOSDAQ	화학	N	N	N	N	N	9860	180	2	1.86	386524580	38661	184.88	9680	10200	9680	12580	6780	9680	9997.79	10980	9960	9820	9710	9570	9460	9765	9515	49	2900	500	6580	10	1	9805620	967	-3.49	1.03	12	0.39	-2827.00	9531.00	20200	20240125	-51.19	7720	20241209	27.72	10200	-3.33	20250120	8600	14.65	20250102	20200	-51.19	20240125	7720	27.72	20241209	1.75	N	170920	500	49 억	N	N	N	N
41	20250120	090904	57	100.00	KOSDAQ	화학	N	N	N	N	N	9830	150	2	1.55	41839010	4273	20.43	9680	9920	9680	12580	6780	9680	9791.48	1496	9960	9820	9710	9570	9460	9765	9515	49	2900	500	6580	10	1	9805620	964	-3.48	1.03	12	0.04	-2827.00	9531.00	20200	20240125	-51.34	7720	20241209	27.33	9920	-0.91	20250120	8600	14.30	20250102	20200	-51.34	20240125	7720	27.33	20241209	1.75	N	170920	500	49 억	N	N	N	N
42	20250117	160859	57	100.00	KOSDAQ	화학	N	N	N	N	N	9680	-50	5	-0.51	202094650	20863	55.09	9710	9850	9600	12640	6820	9730	9686.55	3709	10030	9880	9660	9510	9290	9770	9400	49	2910	500	6610	10	1	9805620	949	-3.42	1.02	12	0.21	-2827.00	9531.00	20200	20240125	-52.08	7720	20241209	25.39	9850	-1.73	20250117	8600	12.56	20250102	20200	-52.08	20240125	7720	25.39	20241209	1.75	N	170920	500	49 억	N	N	N	N
43	20250117	150903	57	100.00	KOSDAQ	화학	N	N	N	N	N	9670	-60	5	-0.62	200623440	20711	54.68	9710	9850	9600	12640	6820	9730	9686.60	3806	10030	9880	9660	9510	9290	9770	9400	49	2910	500	6610	10	1	9805620	948	-3.42	1.01	12	0.21	-2827.00	9531.00	20200	20240125	-52.13	7720	20241209	25.26	9850	-1.83	20250117	8600	12.44	20250102	20200	-52.13	20240125	7720	25.26	20241209	1.75	N	170920	500	49 억	N	N	N	N
44	20250117	140904	57	100.00	KOSDAQ	화학	N	N	N	N	N	9790	60	2	0.62	162526280	16777	44.30	9710	9850	9600	12640	6820	9730	9687.20	4375	10030	9880	9660	9510	9290	9770	9400	49	2910	500	6610	10	1	9805620	960	-3.46	1.03	12	0.17	-2827.00	9531.00	20200	20240125	-51.53	7720	20241209	26.81	9850	-0.61	20250117	8600	13.84	20250102	20200	-51.53	20240125	7720	26.81	20241209	1.75	N	170920	500	49 억	N	N	N	N
45	20250117	130901	57	100.00	KOSDAQ	화학	N	N	N	N	N	9720	-10	5	-0.10	136357940	14095	37.22	9710	9850	9600	12640	6820	9730	9673.82	1814	10030	9880	9660	9510	9290	9770	9400	49	2910	500	6610	10	1	9805620	953	-3.44	1.02	12	0.14	-2827.00	9531.00	20200	20240125	-51.88	7720	20241209	25.91	9850	-1.32	20250117	8600	13.02	20250102	20200	-51.88	20240125	7720	25.91	20241209	1.75	N	170920	500	49 억	N	N	N	N
46	20250117	120903	57	100.00	KOSDAQ	화학	N	N	N	N	N	9710	-20	5	-0.21	123477000	12768	33.71	9710	9850	9600	12640	6820	9730	9670.36	1704	10030	9880	9660	9510	9290	9770	9400	49	2910	500	6610	10	1	9805620	952	-3.43	1.02	12	0.13	-2827.00	9531.00	20200	20240125	-51.93	7720	20241209	25.78	9850	-1.42	20250117	8600	12.91	20250102	20200	-51.93	20240125	7720	25.78	20241209	1.75	N	170920	500	49 억	N	N	N	N
47	20250117	110901	57	100.00	KOSDAQ	화학	N	N	N	N	N	9670	-60	5	-0.62	101754950	10519	27.77	9710	9850	9600	12640	6820	9730	9672.91	1548	10030	9880	9660	9510	9290	9770	9400	49	2910	500	6610	10	1	9805620	948	-3.42	1.01	12	0.11	-2827.00	9531.00	20200	20240125	-52.13	7720	20241209	25.26	9850	-1.83	20250117	8600	12.44	20250102	20200	-52.13	20240125	7720	25.26	20241209	1.75	N	170920	500	49 억	N	N	N	N
48	20250117	100903	57	100.00	KOSDAQ	화학	N	N	N	N	N	9750	20	2	0.21	95924110	9918	26.19	9710	9850	9600	12640	6820	9730	9671.14	1549	10030	9880	9660	9510	9290	9770	9400	49	2910	500	6610	10	1	9805620	956	-3.45	1.02	12	0.10	-2827.00	9531.00	20200	20240125	-51.73	7720	20241209	26.30	9850	-1.02	20250117	8600	13.37	20250102	20200	-51.73	20240125	7720	26.30	20241209	1.75	N	170920	500	49 억	N	N	N	N
49	20250117	090903	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	120	2	1.23	8875940	908	2.40	9710	9850	9710	12640	6820	9730	9780.74	-139	10030	9880	9660	9510	9290	9770	9400	49	2910	500	6610	10	1	9805620	966	-3.48	1.03	12	0.01	-2827.00	9531.00	20200	20240125	-51.24	7720	20241209	27.59	9850	0.00	20250117	8600	14.53	20250102	20200	-51.24	20240125	7720	27.59	20241209	1.75	N	170920	500	49 억	N	N	N	N
50	20250116	160856	57	100.00	KOSDAQ	화학	N	N	N	N	N	9730	140	2	1.46	362432770	37381	212.50	9740	9810	9440	12460	6720	9590	9695.62	-3847	9783	9686	9543	9446	9303	9735	9495	49	2870	500	6520	10	1	9805620	954	-3.44	1.02	12	0.38	-2827.00	9531.00	20200	20240125	-51.83	7720	20241209	26.04	9810	-0.82	20250116	8600	13.14	20250102	20200	-51.83	20240125	7720	26.04	20241209	1.72	N	170920	500	49 억	N	N	N	N
51	20250116	150812	57	100.00	KOSDAQ	화학	N	N	N	N	N	9750	160	2	1.67	336806020	34750	197.54	9740	9810	9440	12460	6720	9590	9692.26	-3499	9783	9686	9543	9446	9303	9735	9495	49	2870	500	6520	10	1	9805620	956	-3.45	1.02	12	0.35	-2827.00	9531.00	20200	20240125	-51.73	7720	20241209	26.30	9810	-0.61	20250116	8600	13.37	20250102	20200	-51.73	20240125	7720	26.30	20241209	1.72	N	170920	500	49 억	N	N	N	N
52	20250116	140900	57	100.00	KOSDAQ	화학	N	N	N	N	N	9810	220	2	2.29	283493300	29285	166.48	9740	9810	9440	12460	6720	9590	9680.50	-425	9783	9686	9543	9446	9303	9735	9495	49	2870	500	6520	10	1	9805620	962	-3.47	1.03	12	0.30	-2827.00	9531.00	20200	20240125	-51.44	7720	20241209	27.07	9810	0.00	20250116	8600	14.07	20250102	20200	-51.44	20240125	7720	27.07	20241209	1.72	N	170920	500	49 억	N	N	N	N
53	20250116	130859	57	100.00	KOSDAQ	화학	N	N	N	N	N	9640	50	2	0.52	107859570	11205	63.70	9740	9740	9440	12460	6720	9590	9626.02	-5887	9783	9686	9543	9446	9303	9735	9495	49	2870	500	6520	10	1	9805620	945	-3.41	1.01	12	0.11	-2827.00	9531.00	20200	20240125	-52.28	7720	20241209	24.87	9800	-1.63	20250107	8600	12.09	20250102	20200	-52.28	20240125	7720	24.87	20241209	1.72	N	170920	500	49 억	N	N	N	N
54	20250116	120859	57	100.00	KOSDAQ	화학	N	N	N	N	N	9670	80	2	0.83	94133940	9782	55.61	9740	9740	9440	12460	6720	9590	9623.18	-5467	9783	9686	9543	9446	9303	9735	9495	49	2870	500	6520	10	1	9805620	948	-3.42	1.01	12	0.10	-2827.00	9531.00	20200	20240125	-52.13	7720	20241209	25.26	9800	-1.33	20250107	8600	12.44	20250102	20200	-52.13	20240125	7720	25.26	20241209	1.72	N	170920	500	49 억	N	N	N	N
55	20250116	110901	57	100.00	KOSDAQ	화학	N	N	N	N	N	9660	70	2	0.73	87592410	9098	51.72	9740	9740	9550	12460	6720	9590	9627.66	-5446	9783	9686	9543	9446	9303	9735	9495	49	2870	500	6520	10	1	9805620	947	-3.42	1.01	12	0.09	-2827.00	9531.00	20200	20240125	-52.18	7720	20241209	25.13	9800	-1.43	20250107	8600	12.33	20250102	20200	-52.18	20240125	7720	25.13	20241209	1.72	N	170920	500	49 억	N	N	N	N
56	20250116	100901	57	100.00	KOSDAQ	화학	N	N	N	N	N	9610	20	2	0.21	56793420	5895	33.51	9740	9740	9590	12460	6720	9590	9634.17	-3969	9783	9686	9543	9446	9303	9735	9495	49	2870	500	6520	10	1	9805620	942	-3.40	1.01	12	0.06	-2827.00	9531.00	20200	20240125	-52.43	7720	20241209	24.48	9800	-1.94	20250107	8600	11.74	20250102	20200	-52.43	20240125	7720	24.48	20241209	1.72	N	170920	500	49 억	N	N	N	N
57	20250116	090902	57	100.00	KOSDAQ	화학	N	N	N	N	N	9650	60	2	0.63	10003310	1031	5.86	9740	9740	9630	12460	6720	9590	9702.53	-482	9783	9686	9543	9446	9303	9735	9495	49	2870	500	6520	10	1	9805620	946	-3.41	1.01	12	0.01	-2827.00	9531.00	20200	20240125	-52.23	7720	20241209	25.00	9800	-1.53	20250107	8600	12.21	20250102	20200	-52.23	20240125	7720	25.00	20241209	1.72	N	170920	500	49 억	N	N	N	N
58	20250115	160857	57	100.00	KOSDAQ	화학	N	N	N	N	N	9590	190	2	2.02	166952320	17431	100.58	9400	9640	9400	12220	6580	9400	9577.90	-1220	9746	9572	9446	9272	9146	9510	9210	49	2820	500	6390	10	1	9805620	940	-3.39	1.01	12	0.18	-2827.00	9531.00	20200	20240125	-52.52	7720	20241209	24.22	9800	-2.14	20250107	8600	11.51	20250102	20200	-52.52	20240125	7720	24.22	20241209	1.72	N	170920	500	49 억	N	N	N	N
59	20250115	150859	57	100.00	KOSDAQ	화학	N	N	N	N	N	9560	160	2	1.70	162054820	16920	97.63	9400	9640	9400	12220	6580	9400	9577.71	-1118	9746	9572	9446	9272	9146	9510	9210	49	2820	500	6390	10	1	9805620	937	-3.38	1.00	12	0.17	-2827.00	9531.00	20200	20240125	-52.67	7720	20241209	23.83	9800	-2.45	20250107	8600	11.16	20250102	20200	-52.67	20240125	7720	23.83	20241209	1.72	N	170920	500	49 억	N	N	N	N
60	20250115	140852	57	100.00	KOSDAQ	화학	N	N	N	N	N	9570	170	2	1.81	142965010	14926	86.12	9400	9640	9400	12220	6580	9400	9578.25	-972	9746	9572	9446	9272	9146	9510	9210	49	2820	500	6390	10	1	9805620	938	-3.39	1.00	12	0.15	-2827.00	9531.00	20200	20240125	-52.62	7720	20241209	23.96	9800	-2.35	20250107	8600	11.28	20250102	20200	-52.62	20240125	7720	23.96	20241209	1.72	N	170920	500	49 억	N	N	N	N
61	20250115	130858	57	100.00	KOSDAQ	화학	N	N	N	N	N	9560	160	2	1.70	124059960	12949	74.72	9400	9640	9400	12220	6580	9400	9580.66	-795	9746	9572	9446	9272	9146	9510	9210	49	2820	500	6390	10	1	9805620	937	-3.38	1.00	12	0.13	-2827.00	9531.00	20200	20240125	-52.67	7720	20241209	23.83	9800	-2.45	20250107	8600	11.16	20250102	20200	-52.67	20240125	7720	23.83	20241209	1.72	N	170920	500	49 억	N	N	N	N
62	20250115	120841	57	100.00	KOSDAQ	화학	N	N	N	N	N	9580	180	2	1.91	97871350	10209	58.91	9400	9640	9400	12220	6580	9400	9586.77	464	9746	9572	9446	9272	9146	9510	9210	49	2820	500	6390	10	1	9805620	939	-3.39	1.01	12	0.10	-2827.00	9531.00	20200	20240125	-52.57	7720	20241209	24.09	9800	-2.24	20250107	8600	11.40	20250102	20200	-52.57	20240125	7720	24.09	20241209	1.72	N	170920	500	49 억	N	N	N	N
63	20250115	110858	57	100.00	KOSDAQ	화학	N	N	N	N	N	9590	190	2	2.02	52572570	5494	31.70	9400	9640	9400	12220	6580	9400	9569.09	929	9746	9572	9446	9272	9146	9510	9210	49	2820	500	6390	10	1	9805620	940	-3.39	1.01	12	0.06	-2827.00	9531.00	20200	20240125	-52.52	7720	20241209	24.22	9800	-2.14	20250107	8600	11.51	20250102	20200	-52.52	20240125	7720	24.22	20241209	1.72	N	170920	500	49 억	N	N	N	N
64	20250115	100857	57	100.00	KOSDAQ	화학	N	N	N	N	N	9570	170	2	1.81	32376540	3387	19.54	9400	9640	9400	12220	6580	9400	9559.06	1008	9746	9572	9446	9272	9146	9510	9210	49	2820	500	6390	10	1	9805620	938	-3.39	1.00	12	0.03	-2827.00	9531.00	20200	20240125	-52.62	7720	20241209	23.96	9800	-2.35	20250107	8600	11.28	20250102	20200	-52.62	20240125	7720	23.96	20241209	1.72	N	170920	500	49 억	N	N	N	N
65	20250115	090901	57	100.00	KOSDAQ	화학	N	N	N	N	N	9430	30	2	0.32	1278430	136	0.78	9400	9430	9400	12220	6580	9400	9400.22	-104	9746	9572	9446	9272	9146	9510	9210	49	2820	500	6390	10	1	9805620	925	-3.34	0.99	12	0.00	-2827.00	9531.00	20200	20240125	-53.32	7720	20241209	22.15	9800	-3.78	20250107	8600	9.65	20250102	20200	-53.32	20240125	7720	22.15	20241209	1.72	N	170920	500	49 억	N	N	N	N
66	20250114	160842	57	100.00	KOSDAQ	화학	N	N	N	N	N	9400	-170	5	-1.78	164220730	17329	111.45	9620	9620	9320	12440	6700	9570	9476.64	-10297	9803	9686	9523	9406	9243	9745	9465	49	2870	500	6500	10	1	9805620	922	-3.33	0.99	12	0.18	-2827.00	9531.00	20200	20240125	-53.47	7720	20241209	21.76	9800	-4.08	20250107	8600	9.30	20250102	20200	-53.47	20240125	7720	21.76	20241209	1.72	N	170920	500	49 억	N	N	N	N
67	20250114	150855	57	100.00	KOSDAQ	화학	N	N	N	N	N	9470	-100	5	-1.04	153825720	16232	104.40	9620	9620	9320	12440	6700	9570	9476.70	-10338	9803	9686	9523	9406	9243	9745	9465	49	2870	500	6500	10	1	9805620	929	-3.35	0.99	12	0.17	-2827.00	9531.00	20200	20240125	-53.12	7720	20241209	22.67	9800	-3.37	20250107	8600	10.12	20250102	20200	-53.12	20240125	7720	22.67	20241209	1.72	N	170920	500	49 억	N	N	N	N
68	20250114	140853	57	100.00	KOSDAQ	화학	N	N	N	N	N	9450	-120	5	-1.25	142949220	15083	97.01	9620	9620	9320	12440	6700	9570	9477.51	-10363	9803	9686	9523	9406	9243	9745	9465	49	2870	500	6500	10	1	9805620	927	-3.34	0.99	12	0.15	-2827.00	9531.00	20200	20240125	-53.22	7720	20241209	22.41	9800	-3.57	20250107	8600	9.88	20250102	20200	-53.22	20240125	7720	22.41	20241209	1.72	N	170920	500	49 억	N	N	N	N
69	20250114	130853	57	100.00	KOSDAQ	화학	N	N	N	N	N	9400	-170	5	-1.78	125258720	13206	84.94	9620	9620	9320	12440	6700	9570	9484.99	-10520	9803	9686	9523	9406	9243	9745	9465	49	2870	500	6500	10	1	9805620	922	-3.33	0.99	12	0.13	-2827.00	9531.00	20200	20240125	-53.47	7720	20241209	21.76	9800	-4.08	20250107	8600	9.30	20250102	20200	-53.47	20240125	7720	21.76	20241209	1.72	N	170920	500	49 억	N	N	N	N
70	20250114	120850	57	100.00	KOSDAQ	화학	N	N	N	N	N	9350	-220	5	-2.30	103892260	10925	70.27	9620	9620	9320	12440	6700	9570	9509.59	-9470	9803	9686	9523	9406	9243	9745	9465	49	2870	500	6500	10	1	9805620	917	-3.31	0.98	12	0.11	-2827.00	9531.00	20200	20240125	-53.71	7720	20241209	21.11	9800	-4.59	20250107	8600	8.72	20250102	20200	-53.71	20240125	7720	21.11	20241209	1.72	N	170920	500	49 억	N	N	N	N
71	20250114	110850	57	100.00	KOSDAQ	화학	N	N	N	N	N	9420	-150	5	-1.57	89112500	9347	60.12	9620	9620	9400	12440	6700	9570	9533.81	-8399	9803	9686	9523	9406	9243	9745	9465	49	2870	500	6500	10	1	9805620	924	-3.33	0.99	12	0.10	-2827.00	9531.00	20200	20240125	-53.37	7720	20241209	22.02	9800	-3.88	20250107	8600	9.53	20250102	20200	-53.37	20240125	7720	22.02	20241209	1.72	N	170920	500	49 억	N	N	N	N
72	20250114	100848	57	100.00	KOSDAQ	화학	N	N	N	N	N	9500	-70	5	-0.73	65583240	6848	44.04	9620	9620	9440	12440	6700	9570	9576.99	-6428	9803	9686	9523	9406	9243	9745	9465	49	2870	500	6500	10	1	9805620	932	-3.36	1.00	12	0.07	-2827.00	9531.00	20200	20240125	-52.97	7720	20241209	23.06	9800	-3.06	20250107	8600	10.47	20250102	20200	-52.97	20240125	7720	23.06	20241209	1.72	N	170920	500	49 억	N	N	N	N
73	20250114	090852	57	100.00	KOSDAQ	화학	N	N	N	N	N	9590	20	2	0.21	35032480	3653	23.49	9620	9620	9590	12440	6700	9570	9590.06	-3613	9803	9686	9523	9406	9243	9745	9465	49	2870	500	6500	10	1	9805620	940	-3.39	1.01	12	0.04	-2827.00	9531.00	20200	20240125	-52.52	7720	20241209	24.22	9800	-2.14	20250107	8600	11.51	20250102	20200	-52.52	20240125	7720	24.22	20241209	1.72	N	170920	500	49 억	N	N	N	N
74	20250113	160840	57	100.00	KOSDAQ	화학	N	N	N	N	N	9570	130	2	1.38	148623920	15548	185.71	9430	9640	9360	12270	6610	9440	9559.03	-1121	9746	9592	9496	9342	9246	9545	9295	49	2830	500	6410	10	1	9805620	938	-3.39	1.00	12	0.16	-2827.00	9531.00	20200	20240125	-52.62	7720	20241209	23.96	9800	-2.35	20250107	8600	11.28	20250102	20200	-52.62	20240125	7720	23.96	20241209	1.64	N	170920	500	49 억	N	N	N	N
75	20250113	150844	57	100.00	KOSDAQ	화학	N	N	N	N	N	9590	150	2	1.59	142877080	14948	178.55	9430	9640	9360	12270	6610	9440	9558.27	-1040	9746	9592	9496	9342	9246	9545	9295	49	2830	500	6410	10	1	9805620	940	-3.39	1.01	12	0.15	-2827.00	9531.00	20200	20240125	-52.52	7720	20241209	24.22	9800	-2.14	20250107	8600	11.51	20250102	20200	-52.52	20240125	7720	24.22	20241209	1.64	N	170920	500	49 억	N	N	N	N
76	20250113	140822	57	100.00	KOSDAQ	화학	N	N	N	N	N	9620	180	2	1.91	114043190	11932	142.52	9430	9640	9360	12270	6610	9440	9557.76	-979	9746	9592	9496	9342	9246	9545	9295	49	2830	500	6410	10	1	9805620	943	-3.40	1.01	12	0.12	-2827.00	9531.00	20200	20240125	-52.38	7720	20241209	24.61	9800	-1.84	20250107	8600	11.86	20250102	20200	-52.38	20240125	7720	24.61	20241209	1.64	N	170920	500	49 억	N	N	N	N
77	20250113	130832	57	100.00	KOSDAQ	화학	N	N	N	N	N	9530	90	2	0.95	86502580	9054	108.15	9430	9640	9360	12270	6610	9440	9554.07	-897	9746	9592	9496	9342	9246	9545	9295	49	2830	500	6410	10	1	9805620	934	-3.37	1.00	12	0.09	-2827.00	9531.00	20200	20240125	-52.82	7720	20241209	23.45	9800	-2.76	20250107	8600	10.81	20250102	20200	-52.82	20240125	7720	23.45	20241209	1.64	N	170920	500	49 억	N	N	N	N
78	20250113	120835	57	100.00	KOSDAQ	화학	N	N	N	N	N	9590	150	2	1.59	65352100	6839	81.69	9430	9640	9360	12270	6610	9440	9555.80	-833	9746	9592	9496	9342	9246	9545	9295	49	2830	500	6410	10	1	9805620	940	-3.39	1.01	12	0.07	-2827.00	9531.00	20200	20240125	-52.52	7720	20241209	24.22	9800	-2.14	20250107	8600	11.51	20250102	20200	-52.52	20240125	7720	24.22	20241209	1.64	N	170920	500	49 억	N	N	N	N
79	20250113	110833	57	100.00	KOSDAQ	화학	N	N	N	N	N	9530	90	2	0.95	41038870	4298	51.34	9430	9640	9360	12270	6610	9440	9548.36	-322	9746	9592	9496	9342	9246	9545	9295	49	2830	500	6410	10	1	9805620	934	-3.37	1.00	12	0.04	-2827.00	9531.00	20200	20240125	-52.82	7720	20241209	23.45	9800	-2.76	20250107	8600	10.81	20250102	20200	-52.82	20240125	7720	23.45	20241209	1.64	N	170920	500	49 억	N	N	N	N
80	20250113	100833	57	100.00	KOSDAQ	화학	N	N	N	N	N	9560	120	2	1.27	25273290	2644	31.58	9430	9640	9360	12270	6610	9440	9558.73	-42	9746	9592	9496	9342	9246	9545	9295	49	2830	500	6410	10	1	9805620	937	-3.38	1.00	12	0.03	-2827.00	9531.00	20200	20240125	-52.67	7720	20241209	23.83	9800	-2.45	20250107	8600	11.16	20250102	20200	-52.67	20240125	7720	23.83	20241209	1.64	N	170920	500	49 억	N	N	N	N
81	20250113	090838	57	100.00	KOSDAQ	화학	N	N	N	N	N	9440	0	3	0.00	3576900	380	4.54	9430	9440	9360	12270	6610	9440	9412.89	43	9746	9592	9496	9342	9246	9545	9295	49	2830	500	6410	10	1	9805620	926	-3.34	0.99	12	0.00	-2827.00	9531.00	20200	20240125	-53.27	7720	20241209	22.28	9800	-3.67	20250107	8600	9.77	20250102	20200	-53.27	20240125	7720	22.28	20241209	1.64	N	170920	500	49 억	N	N	N	N
82	20250110	160814	57	100.00	KOSDAQ	화학	N	N	N	N	N	9440	-60	5	-0.63	79680490	8372	37.27	9650	9650	9400	12350	6650	9500	9517.50	1979	9900	9700	9550	9350	9200	9675	9325	49	2850	500	6460	10	1	9805620	926	-3.34	0.99	12	0.09	-2827.00	9531.00	20200	20240125	-53.27	7720	20241209	22.28	9800	-3.67	20250107	8600	9.77	20250102	20200	-53.27	20240125	7720	22.28	20241209	1.62	N	170920	500	49 억	N	N	N	N
83	20250110	150825	57	100.00	KOSDAQ	화학	N	N	N	N	N	9500	0	3	0.00	56856200	5975	26.60	9650	9650	9400	12350	6650	9500	9515.68	1814	9900	9700	9550	9350	9200	9675	9325	49	2850	500	6460	10	1	9805620	932	-3.36	1.00	12	0.06	-2827.00	9531.00	20200	20240125	-52.97	7720	20241209	23.06	9800	-3.06	20250107	8600	10.47	20250102	20200	-52.97	20240125	7720	23.06	20241209	1.62	N	170920	500	49 억	N	N	N	N
84	20250110	140829	57	100.00	KOSDAQ	화학	N	N	N	N	N	9510	10	2	0.11	47160070	4953	22.05	9650	9650	9400	12350	6650	9500	9521.52	1550	9900	9700	9550	9350	9200	9675	9325	49	2850	500	6460	10	1	9805620	933	-3.36	1.00	12	0.05	-2827.00	9531.00	20200	20240125	-52.92	7720	20241209	23.19	9800	-2.96	20250107	8600	10.58	20250102	20200	-52.92	20240125	7720	23.19	20241209	1.62	N	170920	500	49 억	N	N	N	N
85	20250110	130829	57	100.00	KOSDAQ	화학	N	N	N	N	N	9550	50	2	0.53	33191310	3488	15.53	9650	9650	9400	12350	6650	9500	9515.86	852	9900	9700	9550	9350	9200	9675	9325	49	2850	500	6460	10	1	9805620	936	-3.38	1.00	12	0.04	-2827.00	9531.00	20200	20240125	-52.72	7720	20241209	23.70	9800	-2.55	20250107	8600	11.05	20250102	20200	-52.72	20240125	7720	23.70	20241209	1.62	N	170920	500	49 억	N	N	N	N
86	20250110	120829	57	100.00	KOSDAQ	화학	N	N	N	N	N	9560	60	2	0.63	29783540	3131	13.94	9650	9650	9400	12350	6650	9500	9512.47	593	9900	9700	9550	9350	9200	9675	9325	49	2850	500	6460	10	1	9805620	937	-3.38	1.00	12	0.03	-2827.00	9531.00	20200	20240125	-52.67	7720	20241209	23.83	9800	-2.45	20250107	8600	11.16	20250102	20200	-52.67	20240125	7720	23.83	20241209	1.62	N	170920	500	49 억	N	N	N	N
87	20250110	110828	57	100.00	KOSDAQ	화학	N	N	N	N	N	9520	20	2	0.21	25461080	2677	11.92	9650	9650	9400	12350	6650	9500	9511.05	249	9900	9700	9550	9350	9200	9675	9325	49	2850	500	6460	10	1	9805620	933	-3.37	1.00	12	0.03	-2827.00	9531.00	20200	20240125	-52.87	7720	20241209	23.32	9800	-2.86	20250107	8600	10.70	20250102	20200	-52.87	20240125	7720	23.32	20241209	1.62	N	170920	500	49 억	N	N	N	N
88	20250110	100826	57	100.00	KOSDAQ	화학	N	N	N	N	N	9500	0	3	0.00	13930040	1463	6.51	9650	9650	9400	12350	6650	9500	9521.56	-59	9900	9700	9550	9350	9200	9675	9325	49	2850	500	6460	10	1	9805620	932	-3.36	1.00	12	0.01	-2827.00	9531.00	20200	20240125	-52.97	7720	20241209	23.06	9800	-3.06	20250107	8600	10.47	20250102	20200	-52.97	20240125	7720	23.06	20241209	1.62	N	170920	500	49 억	N	N	N	N
89	20250110	090830	57	100.00	KOSDAQ	화학	N	N	N	N	N	9590	90	2	0.95	1742160	183	0.81	9650	9650	9500	12350	6650	9500	9520.00	-45	9900	9700	9550	9350	9200	9675	9325	49	2850	500	6460	10	1	9805620	940	-3.39	1.01	12	0.00	-2827.00	9531.00	20200	20240125	-52.52	7720	20241209	24.22	9800	-2.14	20250107	8600	11.51	20250102	20200	-52.52	20240125	7720	24.22	20241209	1.62	N	170920	500	49 억	N	N	N	N
90	20250109	160821	57	100.00	KOSDAQ	화학	N	N	N	N	N	9500	-100	5	-1.04	209406390	21966	64.22	9500	9750	9400	12480	6720	9600	9533.21	-6667	9926	9762	9486	9322	9046	9845	9405	49	2880	500	6520	10	1	9805620	932	-3.36	1.00	12	0.22	-2827.00	9531.00	20200	20240125	-52.97	7720	20241209	23.06	9800	-3.06	20250107	8600	10.47	20250102	20200	-52.97	20240125	7720	23.06	20241209	1.61	N	170920	500	49 억	N	N	N	N
91	20250109	150816	57	100.00	KOSDAQ	화학	N	N	N	N	N	9520	-80	5	-0.83	195432190	20496	59.92	9500	9750	9400	12480	6720	9600	9535.14	-6373	9926	9762	9486	9322	9046	9845	9405	49	2880	500	6520	10	1	9805620	933	-3.37	1.00	12	0.21	-2827.00	9531.00	20200	20240125	-52.87	7720	20241209	23.32	9800	-2.86	20250107	8600	10.70	20250102	20200	-52.87	20240125	7720	23.32	20241209	1.61	N	170920	500	49 억	N	N	N	N
92	20250109	140823	57	100.00	KOSDAQ	화학	N	N	N	N	N	9550	-50	5	-0.52	184292460	19327	56.51	9500	9750	9400	12480	6720	9600	9535.49	-6503	9926	9762	9486	9322	9046	9845	9405	49	2880	500	6520	10	1	9805620	936	-3.38	1.00	12	0.20	-2827.00	9531.00	20200	20240125	-52.72	7720	20241209	23.70	9800	-2.55	20250107	8600	11.05	20250102	20200	-52.72	20240125	7720	23.70	20241209	1.61	N	170920	500	49 억	N	N	N	N
93	20250109	130823	57	100.00	KOSDAQ	화학	N	N	N	N	N	9620	20	2	0.21	110506540	11582	33.86	9500	9750	9400	12480	6720	9600	9541.23	-3892	9926	9762	9486	9322	9046	9845	9405	49	2880	500	6520	10	1	9805620	943	-3.40	1.01	12	0.12	-2827.00	9531.00	20200	20240125	-52.38	7720	20241209	24.61	9800	-1.84	20250107	8600	11.86	20250102	20200	-52.38	20240125	7720	24.61	20241209	1.61	N	170920	500	49 억	N	N	N	N
94	20250109	120823	57	100.00	KOSDAQ	화학	N	N	N	N	N	9620	20	2	0.21	108265820	11349	33.18	9500	9750	9400	12480	6720	9600	9539.68	-4043	9926	9762	9486	9322	9046	9845	9405	49	2880	500	6520	10	1	9805620	943	-3.40	1.01	12	0.12	-2827.00	9531.00	20200	20240125	-52.38	7720	20241209	24.61	9800	-1.84	20250107	8600	11.86	20250102	20200	-52.38	20240125	7720	24.61	20241209	1.61	N	170920	500	49 억	N	N	N	N
95	20250109	110827	57	100.00	KOSDAQ	화학	N	N	N	N	N	9610	10	2	0.10	99356290	10416	30.45	9500	9750	9400	12480	6720	9600	9538.81	-4498	9926	9762	9486	9322	9046	9845	9405	49	2880	500	6520	10	1	9805620	942	-3.40	1.01	12	0.11	-2827.00	9531.00	20200	20240125	-52.43	7720	20241209	24.48	9800	-1.94	20250107	8600	11.74	20250102	20200	-52.43	20240125	7720	24.48	20241209	1.61	N	170920	500	49 억	N	N	N	N
96	20250109	100825	57	100.00	KOSDAQ	화학	N	N	N	N	N	9520	-80	5	-0.83	52110660	5505	16.09	9500	9750	9400	12480	6720	9600	9466.06	-686	9926	9762	9486	9322	9046	9845	9405	49	2880	500	6520	10	1	9805620	933	-3.37	1.00	12	0.06	-2827.00	9531.00	20200	20240125	-52.87	7720	20241209	23.32	9800	-2.86	20250107	8600	10.70	20250102	20200	-52.87	20240125	7720	23.32	20241209	1.61	N	170920	500	49 억	N	N	N	N
97	20250109	090828	57	100.00	KOSDAQ	화학	N	N	N	N	N	9750	150	2	1.56	1118400	116	0.34	9500	9750	9500	12480	6720	9600	9641.38	-2	9926	9762	9486	9322	9046	9845	9405	49	2880	500	6520	10	1	9805620	956	-3.45	1.02	12	0.00	-2827.00	9531.00	20200	20240125	-51.73	7720	20241209	26.30	9800	-0.51	20250107	8600	13.37	20250102	20200	-51.73	20240125	7720	26.30	20241209	1.61	N	170920	500	49 억	N	N	N	N
98	20250108	160817	57	100.00	KOSDAQ	화학	N	N	N	N	N	9600	250	2	2.67	323463240	34193	91.29	9290	9650	9210	12150	6550	9350	9459.91	10359	10176	9762	9386	8972	8596	9575	8785	49	2800	500	6350	10	1	9805620	941	-3.40	1.01	12	0.35	-2827.00	9531.00	20200	20240125	-52.48	7720	20241209	24.35	9800	-2.04	20250107	8600	11.63	20250102	20200	-52.48	20240125	7720	24.35	20241209	1.57	N	170920	500	49 억	N	N	N	N
99	20250108	150820	57	100.00	KOSDAQ	화학	N	N	N	N	N	9600	250	2	2.67	305190710	32287	86.20	9290	9650	9210	12150	6550	9350	9452.43	10563	10176	9762	9386	8972	8596	9575	8785	49	2800	500	6350	10	1	9805620	941	-3.40	1.01	12	0.33	-2827.00	9531.00	20200	20240125	-52.48	7720	20241209	24.35	9800	-2.04	20250107	8600	11.63	20250102	20200	-52.48	20240125	7720	24.35	20241209	1.57	N	170920	500	49 억	N	N	N	N
100	20250108	140822	57	100.00	KOSDAQ	화학	N	N	N	N	N	9520	170	2	1.82	240141050	25493	68.06	9290	9650	9210	12150	6550	9350	9419.88	7046	10176	9762	9386	8972	8596	9575	8785	49	2800	500	6350	10	1	9805620	933	-3.37	1.00	12	0.26	-2827.00	9531.00	20200	20240125	-52.87	7720	20241209	23.32	9800	-2.86	20250107	8600	10.70	20250102	20200	-52.87	20240125	7720	23.32	20241209	1.57	N	170920	500	49 억	N	N	N	N
101	20250108	130821	57	100.00	KOSDAQ	화학	N	N	N	N	N	9530	180	2	1.93	216725810	23046	61.53	9290	9550	9210	12150	6550	9350	9404.05	5034	10176	9762	9386	8972	8596	9575	8785	49	2800	500	6350	10	1	9805620	934	-3.37	1.00	12	0.24	-2827.00	9531.00	20200	20240125	-52.82	7720	20241209	23.45	9800	-2.76	20250107	8600	10.81	20250102	20200	-52.82	20240125	7720	23.45	20241209	1.57	N	170920	500	49 억	N	N	N	N
102	20250108	120818	57	100.00	KOSDAQ	화학	N	N	N	N	N	9440	90	2	0.96	137590680	14689	39.22	9290	9500	9210	12150	6550	9350	9366.92	2757	10176	9762	9386	8972	8596	9575	8785	49	2800	500	6350	10	1	9805620	926	-3.34	0.99	12	0.15	-2827.00	9531.00	20200	20240125	-53.27	7720	20241209	22.28	9800	-3.67	20250107	8600	9.77	20250102	20200	-53.27	20240125	7720	22.28	20241209	1.57	N	170920	500	49 억	N	N	N	N
103	20250108	110819	57	100.00	KOSDAQ	화학	N	N	N	N	N	9380	30	2	0.32	84718600	9087	24.26	9290	9400	9210	12150	6550	9350	9323.05	-622	10176	9762	9386	8972	8596	9575	8785	49	2800	500	6350	10	1	9805620	920	-3.32	0.98	12	0.09	-2827.00	9531.00	20200	20240125	-53.56	7720	20241209	21.50	9800	-4.29	20250107	8600	9.07	20250102	20200	-53.56	20240125	7720	21.50	20241209	1.57	N	170920	500	49 억	N	N	N	N
104	20250108	100820	57	100.00	KOSDAQ	화학	N	N	N	N	N	9310	-40	5	-0.43	65782720	7063	18.86	9290	9390	9210	12150	6550	9350	9313.71	-1144	10176	9762	9386	8972	8596	9575	8785	49	2800	500	6350	10	1	9805620	913	-3.29	0.98	12	0.07	-2827.00	9531.00	20200	20240125	-53.91	7720	20241209	20.60	9800	-5.00	20250107	8600	8.26	20250102	20200	-53.91	20240125	7720	20.60	20241209	1.57	N	170920	500	49 억	N	N	N	N
105	20250108	090821	57	100.00	KOSDAQ	화학	N	N	N	N	N	9340	-10	5	-0.11	1318830	142	0.38	9290	9340	9250	12150	6550	9350	9287.54	-21	10176	9762	9386	8972	8596	9575	8785	49	2800	500	6350	10	1	9805620	916	-3.30	0.98	12	0.00	-2827.00	9531.00	20200	20240125	-53.76	7720	20241209	20.98	9800	-4.69	20250107	8600	8.60	20250102	20200	-53.76	20240125	7720	20.98	20241209	1.57	N	170920	500	49 억	N	N	N	N
106	20250107	160813	57	100.00	KOSDAQ	화학	N	N	N	N	N	9350	-300	5	-3.11	354728820	37456	60.12	9630	9800	9010	12540	6760	9650	9470.55	-12116	10143	9896	9453	9206	8763	10020	9330	49	2890	500	6560	10	1	9805620	917	-3.31	0.98	12	0.38	-2827.00	9531.00	20200	20240125	-53.71	7720	20241209	21.11	9800	-4.59	20250107	8600	8.72	20250102	20200	-53.71	20240125	7720	21.11	20241209	1.60	N	170920	500	49 억	N	N	N	N
107	20250107	150814	57	100.00	KOSDAQ	화학	N	N	N	N	N	9350	-300	5	-3.11	340943170	35981	57.75	9630	9800	9010	12540	6760	9650	9475.64	-11324	10143	9896	9453	9206	8763	10020	9330	49	2890	500	6560	10	1	9805620	917	-3.31	0.98	12	0.37	-2827.00	9531.00	20200	20240125	-53.71	7720	20241209	21.11	9800	-4.59	20250107	8600	8.72	20250102	20200	-53.71	20240125	7720	21.11	20241209	1.60	N	170920	500	49 억	N	N	N	N
108	20250107	140812	57	100.00	KOSDAQ	화학	N	N	N	N	N	9390	-260	5	-2.69	310262840	32701	52.49	9630	9800	9010	12540	6760	9650	9487.87	-9135	10143	9896	9453	9206	8763	10020	9330	49	2890	500	6560	10	1	9805620	921	-3.32	0.99	12	0.33	-2827.00	9531.00	20200	20240125	-53.51	7720	20241209	21.63	9800	-4.18	20250107	8600	9.19	20250102	20200	-53.51	20240125	7720	21.63	20241209	1.60	N	170920	500	49 억	N	N	N	N
109	20250107	130813	57	100.00	KOSDAQ	화학	N	N	N	N	N	9400	-250	5	-2.59	257853380	27107	43.51	9630	9800	9010	12540	6760	9650	9512.43	-7349	10143	9896	9453	9206	8763	10020	9330	49	2890	500	6560	10	1	9805620	922	-3.33	0.99	12	0.28	-2827.00	9531.00	20200	20240125	-53.47	7720	20241209	21.76	9800	-4.08	20250107	8600	9.30	20250102	20200	-53.47	20240125	7720	21.76	20241209	1.60	N	170920	500	49 억	N	N	N	N
110	20250107	120814	57	100.00	KOSDAQ	화학	N	N	N	N	N	9500	-150	5	-1.55	234096140	24575	39.44	9630	9800	9010	12540	6760	9650	9525.78	-7281	10143	9896	9453	9206	8763	10020	9330	49	2890	500	6560	10	1	9805620	932	-3.36	1.00	12	0.25	-2827.00	9531.00	20200	20240125	-52.97	7720	20241209	23.06	9800	-3.06	20250107	8600	10.47	20250102	20200	-52.97	20240125	7720	23.06	20241209	1.60	N	170920	500	49 억	N	N	N	N
111	20250107	110810	57	100.00	KOSDAQ	화학	N	N	N	N	N	9500	-150	5	-1.55	189017300	19808	31.79	9630	9800	9010	12540	6760	9650	9542.47	-5210	10143	9896	9453	9206	8763	10020	9330	49	2890	500	6560	10	1	9805620	932	-3.36	1.00	12	0.20	-2827.00	9531.00	20200	20240125	-52.97	7720	20241209	23.06	9800	-3.06	20250107	8600	10.47	20250102	20200	-52.97	20240125	7720	23.06	20241209	1.60	N	170920	500	49 억	N	N	N	N
112	20250107	100816	57	100.00	KOSDAQ	화학	N	N	N	N	N	9600	-50	5	-0.52	163939720	17164	27.55	9630	9800	9010	12540	6760	9650	9551.37	-4886	10143	9896	9453	9206	8763	10020	9330	49	2890	500	6560	10	1	9805620	941	-3.40	1.01	12	0.18	-2827.00	9531.00	20200	20240125	-52.48	7720	20241209	24.35	9800	-2.04	20250107	8600	11.63	20250102	20200	-52.48	20240125	7720	24.35	20241209	1.60	N	170920	500	49 억	N	N	N	N
113	20250107	090817	57	100.00	KOSDAQ	화학	N	N	N	N	N	9700	50	2	0.52	21363350	2195	3.52	9630	9800	9630	12540	6760	9650	9732.73	-531	10143	9896	9453	9206	8763	10020	9330	49	2890	500	6560	10	1	9805620	951	-3.43	1.02	12	0.02	-2827.00	9531.00	20200	20240125	-51.98	7720	20241209	25.65	9800	-1.02	20250107	8600	12.79	20250102	20200	-51.98	20240125	7720	25.65	20241209	1.60	N	170920	500	49 억	N	N	N	N
114	20250106	160805	57	100.00	KOSDAQ	화학	N	N	N	N	N	9650	590	2	6.51	588012180	62262	145.13	9040	9700	9010	11770	6350	9060	9444.16	12464	9380	9220	8920	8760	8460	9300	8840	49	2710	500	6160	10	1	9805620	946	-3.41	1.01	12	0.63	-2827.00	9531.00	20200	20240125	-52.23	7720	20241209	25.00	9700	-0.52	20250106	8600	12.21	20250102	20200	-52.23	20240125	7720	25.00	20241209	1.58	N	170920	500	49 억	N	N	N	N
115	20250106	150803	57	100.00	KOSDAQ	화학	N	N	N	N	N	9660	600	2	6.62	518222650	55036	128.29	9040	9700	9010	11770	6350	9060	9416.07	15748	9380	9220	8920	8760	8460	9300	8840	49	2710	500	6160	10	1	9805620	947	-3.42	1.01	12	0.56	-2827.00	9531.00	20200	20240125	-52.18	7720	20241209	25.13	9700	-0.41	20250106	8600	12.33	20250102	20200	-52.18	20240125	7720	25.13	20241209	1.58	N	170920	500	49 억	N	N	N	N
116	20250106	140804	57	100.00	KOSDAQ	화학	N	N	N	N	N	9270	210	2	2.32	188196810	20347	47.43	9040	9430	9010	11770	6350	9060	9249.36	51	9380	9220	8920	8760	8460	9300	8840	49	2710	500	6160	10	1	9805620	909	-3.28	0.97	12	0.21	-2827.00	9531.00	20200	20240125	-54.11	7720	20241209	20.08	9430	-1.70	20250106	8600	7.79	20250102	20200	-54.11	20240125	7720	20.08	20241209	1.58	N	170920	500	49 억	N	N	N	N
117	20250106	130800	57	100.00	KOSDAQ	화학	N	N	N	N	N	9210	150	2	1.66	160612960	17351	40.45	9040	9430	9010	11770	6350	9060	9256.70	232	9380	9220	8920	8760	8460	9300	8840	49	2710	500	6160	10	1	9805620	903	-3.26	0.97	12	0.18	-2827.00	9531.00	20200	20240125	-54.41	7720	20241209	19.30	9430	-2.33	20250106	8600	7.09	20250102	20200	-54.41	20240125	7720	19.30	20241209	1.58	N	170920	500	49 억	N	N	N	N
118	20250106	120801	57	100.00	KOSDAQ	화학	N	N	N	N	N	9270	210	2	2.32	128745670	13895	32.39	9040	9430	9010	11770	6350	9060	9265.61	426	9380	9220	8920	8760	8460	9300	8840	49	2710	500	6160	10	1	9805620	909	-3.28	0.97	12	0.14	-2827.00	9531.00	20200	20240125	-54.11	7720	20241209	20.08	9430	-1.70	20250106	8600	7.79	20250102	20200	-54.11	20240125	7720	20.08	20241209	1.58	N	170920	500	49 억	N	N	N	N
119	20250106	110800	57	100.00	KOSDAQ	화학	N	N	N	N	N	9260	200	2	2.21	116593950	12584	29.33	9040	9430	9010	11770	6350	9060	9265.25	115	9380	9220	8920	8760	8460	9300	8840	49	2710	500	6160	10	1	9805620	908	-3.28	0.97	12	0.13	-2827.00	9531.00	20200	20240125	-54.16	7720	20241209	19.95	9430	-1.80	20250106	8600	7.67	20250102	20200	-54.16	20240125	7720	19.95	20241209	1.58	N	170920	500	49 억	N	N	N	N
120	20250106	100757	57	100.00	KOSDAQ	화학	N	N	N	N	N	9240	180	2	1.99	85295470	9194	21.43	9040	9430	9010	11770	6350	9060	9277.30	386	9380	9220	8920	8760	8460	9300	8840	49	2710	500	6160	10	1	9805620	906	-3.27	0.97	12	0.09	-2827.00	9531.00	20200	20240125	-54.26	7720	20241209	19.69	9430	-2.01	20250106	8600	7.44	20250102	20200	-54.26	20240125	7720	19.69	20241209	1.58	N	170920	500	49 억	N	N	N	N
121	20250106	090757	57	100.00	KOSDAQ	화학	N	N	N	N	N	9200	140	2	1.55	15581030	1700	3.96	9040	9250	9010	11770	6350	9060	9165.31	-87	9380	9220	8920	8760	8460	9300	8840	49	2710	500	6160	10	1	9805620	902	-3.25	0.97	12	0.02	-2827.00	9531.00	20200	20240125	-54.46	7720	20241209	19.17	9250	-0.54	20250106	8600	6.98	20250102	20200	-54.46	20240125	7720	19.17	20241209	1.58	N	170920	500	49 억	N	N	N	N
122	20250103	160754	57	100.00	KOSDAQ	화학	N	N	N	N	N	9060	440	2	5.10	382760290	42886	249.96	8640	9080	8620	11200	6040	8620	8925.06	18312	8860	8740	8670	8550	8480	8705	8515	49	2580	500	5860	10	1	9805620	888	-3.20	0.95	12	0.44	-2827.00	9531.00	20200	20240125	-55.15	7720	20241209	17.36	9080	-0.22	20250103	8600	5.35	20250102	20200	-55.15	20240125	7720	17.36	20241209	1.58	N	170920	500	49 억	N	N	N	N
123	20250103	150756	57	100.00	KOSDAQ	화학	N	N	N	N	N	9020	400	2	4.64	369280150	41392	241.25	8640	9080	8620	11200	6040	8620	8921.53	17831	8860	8740	8670	8550	8480	8705	8515	49	2580	500	5860	10	1	9805620	884	-3.19	0.95	12	0.42	-2827.00	9531.00	20200	20240125	-55.35	7720	20241209	16.84	9080	-0.66	20250103	8600	4.88	20250102	20200	-55.35	20240125	7720	16.84	20241209	1.58	N	170920	500	49 억	N	N	N	N
124	20250103	140757	57	100.00	KOSDAQ	화학	N	N	N	N	N	9000	380	2	4.41	303934620	34153	199.06	8640	9040	8620	11200	6040	8620	8899.21	13312	8860	8740	8670	8550	8480	8705	8515	49	2580	500	5860	10	1	9805620	883	-3.18	0.94	12	0.35	-2827.00	9531.00	20200	20240125	-55.45	7720	20241209	16.58	9040	-0.44	20250103	8600	4.65	20250102	20200	-55.45	20240125	7720	16.58	20241209	1.58	N	170920	500	49 억	N	N	N	N
125	20250103	130756	57	100.00	KOSDAQ	화학	N	N	N	N	N	8980	360	2	4.18	249850700	28147	164.06	8640	9020	8620	11200	6040	8620	8876.64	10177	8860	8740	8670	8550	8480	8705	8515	49	2580	500	5860	10	1	9805620	881	-3.18	0.94	12	0.29	-2827.00	9531.00	20200	20240125	-55.54	7720	20241209	16.32	9020	-0.44	20250103	8600	4.42	20250102	20200	-55.54	20240125	7720	16.32	20241209	1.58	N	170920	500	49 억	N	N	N	N
126	20250103	120755	57	100.00	KOSDAQ	화학	N	N	N	N	N	8860	240	2	2.78	124512930	14154	82.50	8640	8900	8620	11200	6040	8620	8797.01	7816	8860	8740	8670	8550	8480	8705	8515	49	2580	500	5860	10	1	9805620	869	-3.13	0.93	12	0.14	-2827.00	9531.00	20200	20240125	-56.14	7720	20241209	14.77	8900	-0.45	20250103	8600	3.02	20250102	20200	-56.14	20240125	7720	14.77	20241209	1.58	N	170920	500	49 억	N	N	N	N
127	20250103	110756	57	100.00	KOSDAQ	화학	N	N	N	N	N	8900	280	2	3.25	100119370	11407	66.49	8640	8900	8620	11200	6040	8620	8777.01	6535	8860	8740	8670	8550	8480	8705	8515	49	2580	500	5860	10	1	9805620	873	-3.15	0.93	12	0.12	-2827.00	9531.00	20200	20240125	-55.94	7720	20241209	15.28	8900	0.00	20250103	8600	3.49	20250102	20200	-55.94	20240125	7720	15.28	20241209	1.58	N	170920	500	49 억	N	N	N	N
128	20250103	100753	57	100.00	KOSDAQ	화학	N	N	N	N	N	8780	160	2	1.86	39525900	4534	26.43	8640	8790	8620	11200	6040	8620	8717.67	1931	8860	8740	8670	8550	8480	8705	8515	49	2580	500	5860	10	1	9805620	861	-3.11	0.92	12	0.05	-2827.00	9531.00	20200	20240125	-56.53	7720	20241209	13.73	8790	0.00	20250102	8600	2.09	20250102	20200	-56.53	20240125	7720	13.73	20241209	1.58	N	170920	500	49 억	N	N	N	N
129	20250103	090757	57	100.00	KOSDAQ	화학	N	N	N	N	N	8700	80	2	0.93	5462020	628	3.66	8640	8700	8620	11200	6040	8620	8697.48	106	8860	8740	8670	8550	8480	8705	8515	49	2580	500	5860	10	1	9805620	853	-3.08	0.91	12	0.01	-2827.00	9531.00	20200	20240125	-56.93	7720	20241209	12.69	8790	-1.02	20250102	8600	1.16	20250102	20200	-56.93	20240125	7720	12.69	20241209	1.58	N	170920	500	49 억	N	N	N	N
130	20250102	160748	57	100.00	KOSDAQ	화학	N	N	N	N	N	8620	-170	5	-1.93	148220940	17132	99.13	8790	8790	8600	11420	6160	8790	8651.72	-4531	9116	8952	8776	8612	8436	8865	8525	49	2630	500	5970	10	1	9805620	845	-3.05	0.90	12	0.17	-2827.00	9531.00	20200	20240125	-57.33	7720	20241209	11.66	8790	-1.93	20250102	8600	0.23	20250102	20200	-57.33	20240125	7720	11.66	20241209	1.60	N	170920	500	49 억	N	N	N	N
131	20250102	150749	57	100.00	KOSDAQ	화학	N	N	N	N	N	8600	-190	5	-2.16	140861350	16278	94.19	8790	8790	8600	11420	6160	8790	8653.48	-4233	9116	8952	8776	8612	8436	8865	8525	49	2630	500	5970	10	1	9805620	843	-3.04	0.90	12	0.17	-2827.00	9531.00	20200	20240125	-57.43	7720	20241209	11.40	8790	-2.16	20250102	8600	0.00	20250102	20200	-57.43	20240125	7720	11.40	20241209	1.60	N	170920	500	49 억	N	N	N	N
132	20250102	140747	57	100.00	KOSDAQ	화학	N	N	N	N	N	8630	-160	5	-1.82	99122200	11429	66.13	8790	8790	8600	11420	6160	8790	8672.87	-2920	9116	8952	8776	8612	8436	8865	8525	49	2630	500	5970	10	1	9805620	846	-3.05	0.91	12	0.12	-2827.00	9531.00	20200	20240125	-57.28	7720	20241209	11.79	8790	-1.82	20250102	8600	0.35	20250102	20200	-57.28	20240125	7720	11.79	20241209	1.60	N	170920	500	49 억	N	N	N	N
133	20250102	130748	57	100.00	KOSDAQ	화학	N	N	N	N	N	8620	-170	5	-1.93	84980530	9792	56.66	8790	8790	8610	11420	6160	8790	8678.57	-2581	9116	8952	8776	8612	8436	8865	8525	49	2630	500	5970	10	1	9805620	845	-3.05	0.90	12	0.10	-2827.00	9531.00	20200	20240125	-57.33	7720	20241209	11.66	8790	-1.93	20250102	8610	0.12	20250102	20200	-57.33	20240125	7720	11.66	20241209	1.60	N	170920	500	49 억	N	N	N	N
134	20250102	120746	57	100.00	KOSDAQ	화학	N	N	N	N	N	8730	-60	5	-0.68	46527830	5357	31.00	8790	8790	8650	11420	6160	8790	8685.43	-360	9116	8952	8776	8612	8436	8865	8525	49	2630	500	5970	10	1	9805620	856	-3.09	0.92	12	0.05	-2827.00	9531.00	20200	20240125	-56.78	7720	20241209	13.08	8790	-0.68	20250102	8650	0.92	20250102	20200	-56.78	20240125	7720	13.08	20241209	1.60	N	170920	500	49 억	N	N	N	N
135	20250102	110737	57	100.00	KOSDAQ	화학	N	N	N	N	N	8710	-80	5	-0.91	37548540	4326	25.03	8790	8790	8650	11420	6160	8790	8679.74	-413	9116	8952	8776	8612	8436	8865	8525	49	2630	500	5970	10	1	9805620	854	-3.08	0.91	12	0.04	-2827.00	9531.00	20200	20240125	-56.88	7720	20241209	12.82	8790	-0.91	20250102	8650	0.69	20250102	20200	-56.88	20240125	7720	12.82	20241209	1.60	N	170920	500	49 억	N	N	N	N
136	20250102	100745	57	100.00	KOSDAQ	화학	N	N	N	N	N	8770	-20	5	-0.23	1119500	128	0.74	8790	8790	8650	11420	6160	8790	8746.09	-18	9116	8952	8776	8612	8436	8865	8525	49	2630	500	5970	10	1	9805620	860	-3.10	0.92	12	0.00	-2827.00	9531.00	20200	20240125	-56.58	7720	20241209	13.60	8790	-0.23	20250102	8650	1.39	20250102	20200	-56.58	20240125	7720	13.60	20241209	1.60	N	170920	500	49 억	N	N	N	N
137	20250102	090738	57	100.00	KOSDAQ	화학	N	N	N	N	N	8790	0	3	0.00	0	0	0.00	0	0	0	11420	6160	8790	0.00	0	9116	8952	8776	8612	8436	8865	8525	49	2630	500	5970	10	1	9805620	862	-3.11	0.92	12	0.00	-2827.00	9531.00	20200	20240125	-56.49	7720	20241209	13.86	0	0.00	0	0	0.00	0	20200	-56.49	20240125	7720	13.86	20241209	1.60	N	170920	500	49 억	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History