KissMeData/238090/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161038	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2240	35	2	1.59	252966965	115255	48.08	2250	2280	2110	2865	1545	2205	2194.84	0.34	11258	2371	2287	2246	2162	2121	2267	2142	122	660	500	1580	5	1	23541303	527	-3.85	0.42	12	0.49	-582.00	5287.00	4925	20240710	-54.52	2110	20250124	6.16	2985	-24.96	20250106	2110	6.16	20250124	4925	-54.52	20240710	2110	6.16	20250124	0.77	N	238090	500	122 억	80755	N	N	N	01	N
3	20250124	151038	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2210	5	2	0.23	228135040	104083	43.42	2250	2280	2110	2865	1545	2205	2191.86	0.34	11523	2371	2287	2246	2162	2121	2267	2142	122	660	500	1580	5	1	23541303	520	-3.80	0.42	12	0.44	-582.00	5287.00	4925	20240710	-55.13	2110	20250124	4.74	2985	-25.96	20250106	2110	4.74	20250124	4925	-55.13	20240710	2110	4.74	20250124	0.77	N	238090	500	122 억	80755	N	N	N	01	N
4	20250124	141035	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2220	15	2	0.68	181418705	82951	34.60	2250	2280	2110	2865	1545	2205	2187.06	0.34	8897	2371	2287	2246	2162	2121	2267	2142	122	660	500	1580	5	1	23541303	523	-3.81	0.42	12	0.35	-582.00	5287.00	4925	20240710	-54.92	2110	20250124	5.21	2985	-25.63	20250106	2110	5.21	20250124	4925	-54.92	20240710	2110	5.21	20250124	0.77	N	238090	500	122 억	80755	N	N	N	01	N
5	20250124	131037	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2205	0	3	0.00	164954585	75474	31.48	2250	2280	2110	2865	1545	2205	2185.58	0.34	10055	2371	2287	2246	2162	2121	2267	2142	122	660	500	1580	5	1	23541303	519	-3.79	0.42	12	0.32	-582.00	5287.00	4925	20240710	-55.23	2110	20250124	4.50	2985	-26.13	20250106	2110	4.50	20250124	4925	-55.23	20240710	2110	4.50	20250124	0.77	N	238090	500	122 억	80755	N	N	N	01	N
6	20250124	121034	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2220	15	2	0.68	126157645	57780	24.10	2250	2280	2110	2865	1545	2205	2183.41	0.34	7063	2371	2287	2246	2162	2121	2267	2142	122	660	500	1580	5	1	23541303	523	-3.81	0.42	12	0.25	-582.00	5287.00	4925	20240710	-54.92	2110	20250124	5.21	2985	-25.63	20250106	2110	5.21	20250124	4925	-54.92	20240710	2110	5.21	20250124	0.77	N	238090	500	122 억	80755	N	N	N	01	N
7	20250124	111036	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2235	30	2	1.36	111285170	51050	21.30	2250	2280	2110	2865	1545	2205	2179.92	0.34	6485	2371	2287	2246	2162	2121	2267	2142	122	660	500	1580	5	1	23541303	526	-3.84	0.42	12	0.22	-582.00	5287.00	4925	20240710	-54.62	2110	20250124	5.92	2985	-25.13	20250106	2110	5.92	20250124	4925	-54.62	20240710	2110	5.92	20250124	0.77	N	238090	500	122 억	80755	N	N	N	01	N
8	20250124	101031	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2240	35	2	1.59	89650695	41303	17.23	2250	2280	2110	2865	1545	2205	2170.56	0.34	6650	2371	2287	2246	2162	2121	2267	2142	122	660	500	1580	5	1	23541303	527	-3.85	0.42	12	0.18	-582.00	5287.00	4925	20240710	-54.52	2110	20250124	6.16	2985	-24.96	20250106	2110	6.16	20250124	4925	-54.52	20240710	2110	6.16	20250124	0.77	N	238090	500	122 억	80755	N	N	N	01	N
9	20250124	091039	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2180	-25	5	-1.13	20265885	9219	3.85	2250	2280	2180	2865	1545	2205	2198.27	0.34	2313	2371	2287	2246	2162	2121	2267	2142	122	660	500	1580	5	1	23541303	513	-3.75	0.41	12	0.04	-582.00	5287.00	4925	20240710	-55.74	2180	20250124	0.00	2985	-26.97	20250106	2180	0.00	20250124	4925	-55.74	20240710	2180	0.00	20250124	0.77	N	238090	500	122 억	80755	N	N	N	01	N
10	20250123	161032	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2205	-50	5	-2.22	538355175	237158	28.46	2280	2330	2205	2930	1580	2255	2270.03	0.40	-13177	2835	2545	2395	2105	1955	2470	2030	122	675	500	1620	5	1	23541303	519	-3.79	0.42	12	1.01	-582.00	5287.00	4925	20240710	-55.23	2205	20250123	0.00	2985	-26.13	20250106	2205	0.00	20250123	4925	-55.23	20240710	2205	0.00	20250123	0.67	N	238090	500	122 억	93899	N	N	N	00	N
11	20250123	151029	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2235	-20	5	-0.89	516195900	227156	27.26	2280	2330	2220	2930	1580	2255	2272.43	0.40	-11428	2835	2545	2395	2105	1955	2470	2030	122	675	500	1620	5	1	23541303	526	-3.84	0.42	12	0.96	-582.00	5287.00	4925	20240710	-54.62	2220	20250123	0.68	2985	-25.13	20250106	2220	0.68	20250123	4925	-54.62	20240710	2220	0.68	20250123	0.67	N	238090	500	122 억	93899	N	N	N	00	N
12	20250123	141032	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2250	-5	5	-0.22	479638580	210791	25.30	2280	2330	2230	2930	1580	2255	2275.42	0.40	-8512	2835	2545	2395	2105	1955	2470	2030	122	675	500	1620	5	1	23541303	530	-3.87	0.43	12	0.90	-582.00	5287.00	4925	20240710	-54.31	2230	20250123	0.90	2985	-24.62	20250106	2230	0.90	20250123	4925	-54.31	20240710	2230	0.90	20250123	0.67	N	238090	500	122 억	93899	N	N	N	00	N
13	20250123	131030	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2265	10	2	0.44	443338495	194606	23.35	2280	2330	2230	2930	1580	2255	2278.13	0.40	-2430	2835	2545	2395	2105	1955	2470	2030	122	675	500	1620	5	1	23541303	533	-3.89	0.43	12	0.83	-582.00	5287.00	4925	20240710	-54.01	2230	20250123	1.57	2985	-24.12	20250106	2230	1.57	20250123	4925	-54.01	20240710	2230	1.57	20250123	0.67	N	238090	500	122 억	93899	N	N	N	00	N
14	20250123	121030	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2270	15	2	0.67	427174615	187445	22.49	2280	2330	2230	2930	1580	2255	2278.93	0.40	-2602	2835	2545	2395	2105	1955	2470	2030	122	675	500	1620	5	1	23541303	534	-3.90	0.43	12	0.80	-582.00	5287.00	4925	20240710	-53.91	2230	20250123	1.79	2985	-23.95	20250106	2230	1.79	20250123	4925	-53.91	20240710	2230	1.79	20250123	0.67	N	238090	500	122 억	93899	N	N	N	00	N
15	20250123	111021	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2260	5	2	0.22	411829395	180655	21.68	2280	2330	2230	2930	1580	2255	2279.65	0.40	-1215	2835	2545	2395	2105	1955	2470	2030	122	675	500	1620	5	1	23541303	532	-3.88	0.43	12	0.77	-582.00	5287.00	4925	20240710	-54.11	2230	20250123	1.35	2985	-24.29	20250106	2230	1.35	20250123	4925	-54.11	20240710	2230	1.35	20250123	0.67	N	238090	500	122 억	93899	N	N	N	00	N
16	20250123	101029	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	5	2	0.22	355774725	155746	18.69	2280	2330	2250	2930	1580	2255	2284.33	0.40	-925	2835	2545	2395	2105	1955	2470	2030	122	675	500	1620	5	1	23541303	532	-3.88	0.43	12	0.66	-582.00	5287.00	4925	20240710	-54.11	2245	20250122	0.67	2985	-24.29	20250106	2245	0.67	20250122	4925	-54.11	20240710	2245	0.67	20250122	0.67	N	238090	500	122 억	93899	N	N	N	00	N
17	20250123	091030	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	5	2	0.22	66363015	29344	3.52	2280	2290	2250	2930	1580	2255	2261.55	0.40	38	2835	2545	2395	2105	1955	2470	2030	122	675	500	1620	5	1	23541303	532	-3.88	0.43	12	0.12	-582.00	5287.00	4925	20240710	-54.11	2245	20250122	0.67	2985	-24.29	20250106	2245	0.67	20250122	4925	-54.11	20240710	2245	0.67	20250122	0.67	N	238090	500	122 억	93899	N	N	N	00	N
18	20250122	161022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2255	-430	5	-16.01	1940798110	825812	644.46	2685	2685	2245	3490	1880	2685	2350.40	0.44	-8929	3061	2872	2746	2557	2431	2810	2495	122	805	500	1930	5	1	23541303	531	-3.87	0.43	12	3.51	-582.00	5287.00	4925	20240710	-54.21	2245	20250122	0.45	2985	-24.46	20250106	2245	0.45	20250122	4925	-54.21	20240710	2245	0.45	20250122	0.44	N	238090	500	122 억	102811	N	N	N	00	N
19	20250122	151024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2275	-410	5	-15.27	1855797165	788321	615.20	2685	2685	2245	3490	1880	2685	2354.11	0.44	-1633	3061	2872	2746	2557	2431	2810	2495	122	805	500	1930	5	1	23541303	536	-3.91	0.43	12	3.35	-582.00	5287.00	4925	20240710	-53.81	2245	20250122	1.34	2985	-23.79	20250106	2245	1.34	20250122	4925	-53.81	20240710	2245	1.34	20250122	0.44	N	238090	500	122 억	102811	N	N	N	00	N
20	20250122	141022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2355	-330	5	-12.29	1577018410	666253	519.94	2685	2685	2265	3490	1880	2685	2367.00	0.44	6010	3061	2872	2746	2557	2431	2810	2495	122	805	500	1930	5	1	23541303	554	-4.05	0.45	12	2.83	-582.00	5287.00	4925	20240710	-52.18	2265	20250122	3.97	2985	-21.11	20250106	2265	3.97	20250122	4925	-52.18	20240710	2265	3.97	20250122	0.44	N	238090	500	122 억	102811	N	N	N	00	N
21	20250122	131023	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2280	-405	5	-15.08	1458790710	615644	480.45	2685	2685	2265	3490	1880	2685	2369.54	0.44	4840	3061	2872	2746	2557	2431	2810	2495	122	805	500	1930	5	1	23541303	537	-3.92	0.43	12	2.62	-582.00	5287.00	4925	20240710	-53.71	2265	20250122	0.66	2985	-23.62	20250106	2265	0.66	20250122	4925	-53.71	20240710	2265	0.66	20250122	0.44	N	238090	500	122 억	102811	N	N	N	00	N
22	20250122	121021	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2295	-390	5	-14.53	1248844710	525006	409.71	2685	2685	2265	3490	1880	2685	2378.72	0.44	10265	3061	2872	2746	2557	2431	2810	2495	122	805	500	1930	5	1	23541303	540	-3.94	0.43	12	2.23	-582.00	5287.00	4925	20240710	-53.40	2265	20250122	1.32	2985	-23.12	20250106	2265	1.32	20250122	4925	-53.40	20240710	2265	1.32	20250122	0.44	N	238090	500	122 억	102811	N	N	N	00	N
23	20250122	111023	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2310	-375	5	-13.97	1089130350	455331	355.34	2685	2685	2265	3490	1880	2685	2391.95	0.44	15150	3061	2872	2746	2557	2431	2810	2495	122	805	500	1930	5	1	23541303	544	-3.97	0.44	12	1.93	-582.00	5287.00	4925	20240710	-53.10	2265	20250122	1.99	2985	-22.61	20250106	2265	1.99	20250122	4925	-53.10	20240710	2265	1.99	20250122	0.44	N	238090	500	122 억	102811	N	N	N	00	N
24	20250122	101023	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2445	-240	5	-8.94	759144620	314600	245.51	2685	2685	2280	3490	1880	2685	2413.05	0.44	18175	3061	2872	2746	2557	2431	2810	2495	122	805	500	1930	5	1	23541303	576	-4.20	0.46	12	1.34	-582.00	5287.00	4925	20240710	-50.36	2280	20250122	7.24	2985	-18.09	20250106	2280	7.24	20250122	4925	-50.36	20240710	2280	7.24	20250122	0.44	N	238090	500	122 억	102811	N	N	N	00	N
25	20250122	091025	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2565	-120	5	-4.47	22690975	8675	6.77	2685	2685	2565	3490	1880	2685	2615.67	0.44	1621	3061	2872	2746	2557	2431	2810	2495	122	805	500	1930	5	1	23541303	604	-4.41	0.49	12	0.04	-582.00	5287.00	4925	20240710	-47.92	2565	20250122	0.00	2985	-14.07	20250106	2565	0.00	20250122	4925	-47.92	20240710	2565	0.00	20250122	0.44	N	238090	500	122 억	102811	N	N	N	00	N
26	20250121	161016	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2685	-235	5	-8.05	350226910	128104	180.62	2910	2935	2620	3795	2045	2920	2734.03	0.43	1056	2993	2956	2893	2856	2793	2975	2875	122	875	500	2100	5	1	23541303	632	-4.61	0.51	12	0.54	-582.00	5287.00	4925	20240710	-45.48	2620	20250121	2.48	2985	-10.05	20250106	2620	2.48	20250121	4925	-45.48	20240710	2620	2.48	20250121	0.46	N	238090	500	122 억	101500	N	N	N	00	N
27	20250121	151018	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2690	-230	5	-7.88	342035610	125056	176.33	2910	2935	2620	3795	2045	2920	2735.06	0.43	1595	2993	2956	2893	2856	2793	2975	2875	122	875	500	2100	5	1	23541303	633	-4.62	0.51	12	0.53	-582.00	5287.00	4925	20240710	-45.38	2620	20250121	2.67	2985	-9.88	20250106	2620	2.67	20250121	4925	-45.38	20240710	2620	2.67	20250121	0.46	N	238090	500	122 억	101500	N	N	N	00	N
28	20250121	141019	57	100.00	KOSDAQ		화학	N	N	N	N	N	2810	-110	5	-3.77	126758925	45247	63.80	2910	2935	2755	3795	2045	2920	2801.49	0.43	609	2993	2956	2893	2856	2793	2975	2875	122	875	500	2100	5	1	23541303	662	-4.83	0.53	12	0.19	-582.00	5287.00	4925	20240710	-42.94	2710	20250115	3.69	2985	-5.86	20250106	2710	3.69	20250115	4925	-42.94	20240710	2710	3.69	20250115	0.46	N	238090	500	122 억	101500	N	N	N	00	N
29	20250121	131017	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	-90	5	-3.08	102035315	36380	51.30	2910	2935	2775	3795	2045	2920	2804.71	0.43	1501	2993	2956	2893	2856	2793	2975	2875	122	875	500	2100	5	1	23541303	666	-4.86	0.54	12	0.15	-582.00	5287.00	4925	20240710	-42.54	2710	20250115	4.43	2985	-5.19	20250106	2710	4.43	20250115	4925	-42.54	20240710	2710	4.43	20250115	0.46	N	238090	500	122 억	101500	N	N	N	00	N
30	20250121	121000	57	100.00	KOSDAQ		화학	N	N	N	N	N	2890	-30	5	-1.03	18443495	6385	9.00	2910	2935	2830	3795	2045	2920	2888.57	0.43	-39	2993	2956	2893	2856	2793	2975	2875	122	875	500	2100	5	1	23541303	680	-4.97	0.55	12	0.03	-582.00	5287.00	4925	20240710	-41.32	2710	20250115	6.64	2985	-3.18	20250106	2710	6.64	20250115	4925	-41.32	20240710	2710	6.64	20250115	0.46	N	238090	500	122 억	101500	N	N	N	00	N
31	20250121	110925	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	-25	5	-0.86	17149040	5937	8.37	2910	2935	2830	3795	2045	2920	2888.50	0.43	263	2993	2956	2893	2856	2793	2975	2875	122	875	500	2100	5	1	23541303	682	-4.97	0.55	12	0.03	-582.00	5287.00	4925	20240710	-41.22	2710	20250115	6.83	2985	-3.02	20250106	2710	6.83	20250115	4925	-41.22	20240710	2710	6.83	20250115	0.46	N	238090	500	122 억	101500	N	N	N	00	N
32	20250121	100920	57	100.00	KOSDAQ		화학	N	N	N	N	N	2890	-30	5	-1.03	16228390	5619	7.92	2910	2935	2830	3795	2045	2920	2888.13	0.43	531	2993	2956	2893	2856	2793	2975	2875	122	875	500	2100	5	1	23541303	680	-4.97	0.55	12	0.02	-582.00	5287.00	4925	20240710	-41.32	2710	20250115	6.64	2985	-3.18	20250106	2710	6.64	20250115	4925	-41.32	20240710	2710	6.64	20250115	0.46	N	238090	500	122 억	101500	N	N	N	00	N
33	20250121	091020	57	100.00	KOSDAQ		화학	N	N	N	N	N	2935	15	2	0.51	1226440	421	0.59	2910	2935	2905	3795	2045	2920	2913.16	0.43	-105	2993	2956	2893	2856	2793	2975	2875	122	875	500	2100	5	1	23541303	691	-5.04	0.56	12	0.00	-582.00	5287.00	4925	20240710	-40.41	2710	20250115	8.30	2985	-1.68	20250106	2710	8.30	20250115	4925	-40.41	20240710	2710	8.30	20250115	0.46	N	238090	500	122 억	101500	N	N	N	00	N
34	20250120	161005	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	85	2	3.00	206961355	70913	861.64	2830	2930	2830	3685	1985	2835	2918.52	0.44	-2004	2925	2880	2845	2800	2765	2902	2822	122	850	500	2040	5	1	23541303	687	-5.02	0.55	12	0.30	-582.00	5287.00	4925	20240710	-40.71	2710	20250115	7.75	2985	-2.18	20250106	2710	7.75	20250115	4925	-40.71	20240710	2710	7.75	20250115	0.47	N	238090	500	122 억	103759	N	N	N	00	N
35	20250120	151017	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	60	2	2.12	203050945	69572	845.35	2830	2930	2830	3685	1985	2835	2918.57	0.44	-2261	2925	2880	2845	2800	2765	2902	2822	122	850	500	2040	5	1	23541303	682	-4.97	0.55	12	0.30	-582.00	5287.00	4925	20240710	-41.22	2710	20250115	6.83	2985	-3.02	20250106	2710	6.83	20250115	4925	-41.22	20240710	2710	6.83	20250115	0.47	N	238090	500	122 억	103759	N	N	N	00	N
36	20250120	141015	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	60	2	2.12	202089870	69239	841.30	2830	2930	2830	3685	1985	2835	2918.73	0.44	-2334	2925	2880	2845	2800	2765	2902	2822	122	850	500	2040	5	1	23541303	682	-4.97	0.55	12	0.29	-582.00	5287.00	4925	20240710	-41.22	2710	20250115	6.83	2985	-3.02	20250106	2710	6.83	20250115	4925	-41.22	20240710	2710	6.83	20250115	0.47	N	238090	500	122 억	103759	N	N	N	00	N
37	20250120	131015	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	60	2	2.12	201726035	69113	839.77	2830	2930	2830	3685	1985	2835	2918.79	0.44	-2442	2925	2880	2845	2800	2765	2902	2822	122	850	500	2040	5	1	23541303	682	-4.97	0.55	12	0.29	-582.00	5287.00	4925	20240710	-41.22	2710	20250115	6.83	2985	-3.02	20250106	2710	6.83	20250115	4925	-41.22	20240710	2710	6.83	20250115	0.47	N	238090	500	122 억	103759	N	N	N	00	N
38	20250120	121016	57	100.00	KOSDAQ		화학	N	N	N	N	N	2885	50	2	1.76	195052460	66792	811.57	2830	2930	2830	3685	1985	2835	2920.30	0.44	-2491	2925	2880	2845	2800	2765	2902	2822	122	850	500	2040	5	1	23541303	679	-4.96	0.55	12	0.28	-582.00	5287.00	4925	20240710	-41.42	2710	20250115	6.46	2985	-3.35	20250106	2710	6.46	20250115	4925	-41.42	20240710	2710	6.46	20250115	0.47	N	238090	500	122 억	103759	N	N	N	00	N
39	20250120	111017	57	100.00	KOSDAQ		화학	N	N	N	N	N	2900	65	2	2.29	190275320	65135	791.43	2830	2930	2830	3685	1985	2835	2921.25	0.44	-2916	2925	2880	2845	2800	2765	2902	2822	122	850	500	2040	5	1	23541303	683	-4.98	0.55	12	0.28	-582.00	5287.00	4925	20240710	-41.12	2710	20250115	7.01	2985	-2.85	20250106	2710	7.01	20250115	4925	-41.12	20240710	2710	7.01	20250115	0.47	N	238090	500	122 억	103759	N	N	N	00	N
40	20250120	101016	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	85	2	3.00	27334020	9475	115.13	2830	2930	2830	3685	1985	2835	2884.86	0.44	-1567	2925	2880	2845	2800	2765	2902	2822	122	850	500	2040	5	1	23541303	687	-5.02	0.55	12	0.04	-582.00	5287.00	4925	20240710	-40.71	2710	20250115	7.75	2985	-2.18	20250106	2710	7.75	20250115	4925	-40.71	20240710	2710	7.75	20250115	0.47	N	238090	500	122 억	103759	N	N	N	00	N
41	20250120	091018	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	5	2	0.18	96385	34	0.41	2830	2840	2830	3685	1985	2835	2834.85	0.44	-15	2925	2880	2845	2800	2765	2902	2822	122	850	500	2040	5	1	23541303	669	-4.88	0.54	12	0.00	-582.00	5287.00	4925	20240710	-42.34	2710	20250115	4.80	2985	-4.86	20250106	2710	4.80	20250115	4925	-42.34	20240710	2710	4.80	20250115	0.47	N	238090	500	122 억	103759	N	N	N	00	N
42	20250117	161012	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	5	2	0.18	23288440	8230	49.28	2820	2890	2810	3675	1985	2830	2829.70	0.44	-362	2880	2855	2805	2780	2730	2867	2792	122	845	500	2030	5	1	23541303	667	-4.87	0.54	12	0.03	-582.00	5287.00	4925	20240710	-42.44	2710	20250115	4.61	2985	-5.03	20250106	2710	4.61	20250115	4925	-42.44	20240710	2710	4.61	20250115	0.45	N	238090	500	122 억	104115	N	N	N	00	N
43	20250117	151011	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	10	2	0.35	20416690	7217	43.21	2820	2890	2810	3675	1985	2830	2828.97	0.44	-234	2880	2855	2805	2780	2730	2867	2792	122	845	500	2030	5	1	23541303	669	-4.88	0.54	12	0.03	-582.00	5287.00	4925	20240710	-42.34	2710	20250115	4.80	2985	-4.86	20250106	2710	4.80	20250115	4925	-42.34	20240710	2710	4.80	20250115	0.45	N	238090	500	122 억	104115	N	N	N	00	N
44	20250117	141017	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	-5	5	-0.18	9684170	3425	20.51	2820	2890	2815	3675	1985	2830	2827.49	0.44	-244	2880	2855	2805	2780	2730	2867	2792	122	845	500	2030	5	1	23541303	665	-4.85	0.53	12	0.01	-582.00	5287.00	4925	20240710	-42.64	2710	20250115	4.24	2985	-5.36	20250106	2710	4.24	20250115	4925	-42.64	20240710	2710	4.24	20250115	0.45	N	238090	500	122 억	104115	N	N	N	00	N
45	20250117	131014	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	0	3	0.00	8422275	2977	17.83	2820	2890	2815	3675	1985	2830	2829.11	0.44	-244	2880	2855	2805	2780	2730	2867	2792	122	845	500	2030	5	1	23541303	666	-4.86	0.54	12	0.01	-582.00	5287.00	4925	20240710	-42.54	2710	20250115	4.43	2985	-5.19	20250106	2710	4.43	20250115	4925	-42.54	20240710	2710	4.43	20250115	0.45	N	238090	500	122 억	104115	N	N	N	00	N
46	20250117	121016	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	0	3	0.00	7374270	2605	15.60	2820	2890	2820	3675	1985	2830	2830.81	0.44	-243	2880	2855	2805	2780	2730	2867	2792	122	845	500	2030	5	1	23541303	666	-4.86	0.54	12	0.01	-582.00	5287.00	4925	20240710	-42.54	2710	20250115	4.43	2985	-5.19	20250106	2710	4.43	20250115	4925	-42.54	20240710	2710	4.43	20250115	0.45	N	238090	500	122 억	104115	N	N	N	00	N
47	20250117	111015	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	5	2	0.18	3754125	1322	7.92	2820	2890	2820	3675	1985	2830	2839.73	0.44	-120	2880	2855	2805	2780	2730	2867	2792	122	845	500	2030	5	1	23541303	667	-4.87	0.54	12	0.01	-582.00	5287.00	4925	20240710	-42.44	2710	20250115	4.61	2985	-5.03	20250106	2710	4.61	20250115	4925	-42.44	20240710	2710	4.61	20250115	0.45	N	238090	500	122 억	104115	N	N	N	00	N
48	20250117	101017	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	10	2	0.35	2077895	731	4.38	2820	2890	2820	3675	1985	2830	2842.54	0.44	-151	2880	2855	2805	2780	2730	2867	2792	122	845	500	2030	5	1	23541303	669	-4.88	0.54	12	0.00	-582.00	5287.00	4925	20240710	-42.34	2710	20250115	4.80	2985	-4.86	20250106	2710	4.80	20250115	4925	-42.34	20240710	2710	4.80	20250115	0.45	N	238090	500	122 억	104115	N	N	N	00	N
49	20250117	091016	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	10	2	0.35	1189035	418	2.50	2820	2890	2820	3675	1985	2830	2844.58	0.44	-85	2880	2855	2805	2780	2730	2867	2792	122	845	500	2030	5	1	23541303	669	-4.88	0.54	12	0.00	-582.00	5287.00	4925	20240710	-42.34	2710	20250115	4.80	2985	-4.86	20250106	2710	4.80	20250115	4925	-42.34	20240710	2710	4.80	20250115	0.45	N	238090	500	122 억	104115	N	N	N	00	N
50	20250116	161008	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	75	2	2.72	46890000	16687	88.20	2755	2830	2755	3580	1930	2755	2809.97	0.45	-2820	2871	2812	2761	2702	2651	2787	2677	122	825	500	1980	5	1	23541303	666	-4.86	0.54	12	0.07	-582.00	5287.00	4925	20240710	-42.54	2710	20250115	4.43	2985	-5.19	20250106	2710	4.43	20250115	4925	-42.54	20240710	2710	4.43	20250115	0.46	N	238090	500	122 억	106911	N	N	N	00	N
51	20250116	150920	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	70	2	2.54	46369905	16503	87.23	2755	2830	2755	3580	1930	2755	2809.79	0.45	-2800	2871	2812	2761	2702	2651	2787	2677	122	825	500	1980	5	1	23541303	665	-4.85	0.53	12	0.07	-582.00	5287.00	4925	20240710	-42.64	2710	20250115	4.24	2985	-5.36	20250106	2710	4.24	20250115	4925	-42.64	20240710	2710	4.24	20250115	0.46	N	238090	500	122 억	106911	N	N	N	00	N
52	20250116	141013	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	65	2	2.36	43638090	15536	82.12	2755	2825	2755	3580	1930	2755	2808.84	0.45	-2799	2871	2812	2761	2702	2651	2787	2677	122	825	500	1980	5	1	23541303	664	-4.85	0.53	12	0.07	-582.00	5287.00	4925	20240710	-42.74	2710	20250115	4.06	2985	-5.53	20250106	2710	4.06	20250115	4925	-42.74	20240710	2710	4.06	20250115	0.46	N	238090	500	122 억	106911	N	N	N	00	N
53	20250116	131013	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	65	2	2.36	43491195	15484	81.84	2755	2825	2755	3580	1930	2755	2808.78	0.45	-2799	2871	2812	2761	2702	2651	2787	2677	122	825	500	1980	5	1	23541303	664	-4.85	0.53	12	0.07	-582.00	5287.00	4925	20240710	-42.74	2710	20250115	4.06	2985	-5.53	20250106	2710	4.06	20250115	4925	-42.74	20240710	2710	4.06	20250115	0.46	N	238090	500	122 억	106911	N	N	N	00	N
54	20250116	121012	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	70	2	2.54	43152655	15364	81.21	2755	2825	2755	3580	1930	2755	2808.69	0.45	-2799	2871	2812	2761	2702	2651	2787	2677	122	825	500	1980	5	1	23541303	665	-4.85	0.53	12	0.07	-582.00	5287.00	4925	20240710	-42.64	2710	20250115	4.24	2985	-5.36	20250106	2710	4.24	20250115	4925	-42.64	20240710	2710	4.24	20250115	0.46	N	238090	500	122 억	106911	N	N	N	00	N
55	20250116	111013	57	100.00	KOSDAQ		화학	N	N	N	N	N	2810	55	2	2.00	27276410	9727	51.41	2755	2815	2755	3580	1930	2755	2804.20	0.45	-4531	2871	2812	2761	2702	2651	2787	2677	122	825	500	1980	5	1	23541303	662	-4.83	0.53	12	0.04	-582.00	5287.00	4925	20240710	-42.94	2710	20250115	3.69	2985	-5.86	20250106	2710	3.69	20250115	4925	-42.94	20240710	2710	3.69	20250115	0.46	N	238090	500	122 억	106911	N	N	N	00	N
56	20250116	101014	57	100.00	KOSDAQ		화학	N	N	N	N	N	2800	45	2	1.63	17690145	6306	33.33	2755	2815	2755	3580	1930	2755	2805.29	0.45	-4519	2871	2812	2761	2702	2651	2787	2677	122	825	500	1980	5	1	23541303	659	-4.81	0.53	12	0.03	-582.00	5287.00	4925	20240710	-43.15	2710	20250115	3.32	2985	-6.20	20250106	2710	3.32	20250115	4925	-43.15	20240710	2710	3.32	20250115	0.46	N	238090	500	122 억	106911	N	N	N	00	N
57	20250116	091016	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	10	2	0.36	237040	86	0.45	2755	2765	2755	3580	1930	2755	2756.28	0.45	44	2871	2812	2761	2702	2651	2787	2677	122	825	500	1980	5	1	23541303	651	-4.75	0.52	12	0.00	-582.00	5287.00	4925	20240710	-43.86	2710	20250115	2.03	2985	-7.37	20250106	2710	2.03	20250115	4925	-43.86	20240710	2710	2.03	20250115	0.46	N	238090	500	122 억	106911	N	N	N	00	N
58	20250115	161011	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2755	-55	5	-1.96	52069105	18919	280.32	2810	2820	2710	3650	1970	2810	2752.21	0.46	-650	2873	2841	2808	2776	2743	2825	2760	122	840	500	2020	5	1	23541303	649	-4.73	0.52	12	0.08	-582.00	5287.00	4925	20240710	-44.06	2710	20250115	1.66	2985	-7.71	20250106	2710	1.66	20250115	4925	-44.06	20240710	2710	1.66	20250115	0.46	N	238090	500	122 억	107561	N	N	N	00	N
59	20250115	151011	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2755	-55	5	-1.96	48108805	17481	259.02	2810	2820	2710	3650	1970	2810	2752.06	0.46	-632	2873	2841	2808	2776	2743	2825	2760	122	840	500	2020	5	1	23541303	649	-4.73	0.52	12	0.07	-582.00	5287.00	4925	20240710	-44.06	2710	20250115	1.66	2985	-7.71	20250106	2710	1.66	20250115	4925	-44.06	20240710	2710	1.66	20250115	0.46	N	238090	500	122 억	107561	N	N	N	00	N
60	20250115	141005	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2745	-65	5	-2.31	44775035	16267	241.03	2810	2820	2710	3650	1970	2810	2752.51	0.46	-454	2873	2841	2808	2776	2743	2825	2760	122	840	500	2020	5	1	23541303	646	-4.72	0.52	12	0.07	-582.00	5287.00	4925	20240710	-44.26	2710	20250115	1.29	2985	-8.04	20250106	2710	1.29	20250115	4925	-44.26	20240710	2710	1.29	20250115	0.46	N	238090	500	122 억	107561	N	N	N	00	N
61	20250115	131013	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2735	-75	5	-2.67	30177355	10929	161.94	2810	2820	2710	3650	1970	2810	2761.22	0.46	261	2873	2841	2808	2776	2743	2825	2760	122	840	500	2020	5	1	23541303	644	-4.70	0.52	12	0.05	-582.00	5287.00	4925	20240710	-44.47	2710	20250115	0.92	2985	-8.38	20250106	2710	0.92	20250115	4925	-44.47	20240710	2710	0.92	20250115	0.46	N	238090	500	122 억	107561	N	N	N	00	N
62	20250115	120957	57	100.00	KOSDAQ		화학	N	N	N	N	N	2800	-10	5	-0.36	3816225	1359	20.14	2810	2820	2790	3650	1970	2810	2808.11	0.46	-164	2873	2841	2808	2776	2743	2825	2760	122	840	500	2020	5	1	23541303	659	-4.81	0.53	12	0.01	-582.00	5287.00	4925	20240710	-43.15	2750	20241223	1.82	2985	-6.20	20250106	2770	1.08	20250106	4925	-43.15	20240710	2750	1.82	20241223	0.46	N	238090	500	122 억	107561	N	N	N	00	N
63	20250115	111010	57	100.00	KOSDAQ		화학	N	N	N	N	N	2805	-5	5	-0.18	3447055	1227	18.18	2810	2820	2800	3650	1970	2810	2809.34	0.46	-121	2873	2841	2808	2776	2743	2825	2760	122	840	500	2020	5	1	23541303	660	-4.82	0.53	12	0.01	-582.00	5287.00	4925	20240710	-43.05	2750	20241223	2.00	2985	-6.03	20250106	2770	1.26	20250106	4925	-43.05	20240710	2750	2.00	20241223	0.46	N	238090	500	122 억	107561	N	N	N	00	N
64	20250115	101010	57	100.00	KOSDAQ		화학	N	N	N	N	N	2805	-5	5	-0.18	2595930	924	13.69	2810	2815	2805	3650	1970	2810	2809.45	0.46	-72	2873	2841	2808	2776	2743	2825	2760	122	840	500	2020	5	1	23541303	660	-4.82	0.53	12	0.00	-582.00	5287.00	4925	20240710	-43.05	2750	20241223	2.00	2985	-6.03	20250106	2770	1.26	20250106	4925	-43.05	20240710	2750	2.00	20241223	0.46	N	238090	500	122 억	107561	N	N	N	00	N
65	20250115	091015	57	100.00	KOSDAQ		화학	N	N	N	N	N	2815	5	2	0.18	885170	315	4.67	2810	2815	2810	3650	1970	2810	2810.06	0.46	-1	2873	2841	2808	2776	2743	2825	2760	122	840	500	2020	5	1	23541303	663	-4.84	0.53	12	0.00	-582.00	5287.00	4925	20240710	-42.84	2750	20241223	2.36	2985	-5.70	20250106	2770	1.62	20250106	4925	-42.84	20240710	2750	2.36	20241223	0.46	N	238090	500	122 억	107561	N	N	N	00	N
66	20250114	160952	57	100.00	KOSDAQ		화학	N	N	N	N	N	2810	-10	5	-0.35	17141140	6112	53.18	2820	2840	2775	3665	1975	2820	2804.50	0.46	-106	2876	2847	2826	2797	2776	2837	2787	122	845	500	2030	5	1	23541303	662	-4.83	0.53	12	0.03	-582.00	5287.00	4925	20240710	-42.94	2750	20241223	2.18	2985	-5.86	20250106	2770	1.44	20250106	4925	-42.94	20240710	2750	2.18	20241223	0.45	N	238090	500	122 억	107647	N	N	N	00	N
67	20250114	151009	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	5	2	0.18	7168640	2541	22.11	2820	2840	2815	3665	1975	2820	2821.19	0.46	364	2876	2847	2826	2797	2776	2837	2787	122	845	500	2030	5	1	23541303	665	-4.85	0.53	12	0.01	-582.00	5287.00	4925	20240710	-42.64	2750	20241223	2.73	2985	-5.36	20250106	2770	1.99	20250106	4925	-42.64	20240710	2750	2.73	20241223	0.45	N	238090	500	122 억	107647	N	N	N	00	N
68	20250114	141005	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	5	2	0.18	3413510	1210	10.53	2820	2840	2815	3665	1975	2820	2821.08	0.46	268	2876	2847	2826	2797	2776	2837	2787	122	845	500	2030	5	1	23541303	665	-4.85	0.53	12	0.01	-582.00	5287.00	4925	20240710	-42.64	2750	20241223	2.73	2985	-5.36	20250106	2770	1.99	20250106	4925	-42.64	20240710	2750	2.73	20241223	0.45	N	238090	500	122 억	107647	N	N	N	00	N
69	20250114	131005	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	0	3	0.00	3390910	1202	10.46	2820	2840	2815	3665	1975	2820	2821.06	0.46	268	2876	2847	2826	2797	2776	2837	2787	122	845	500	2030	5	1	23541303	664	-4.85	0.53	12	0.01	-582.00	5287.00	4925	20240710	-42.74	2750	20241223	2.55	2985	-5.53	20250106	2770	1.81	20250106	4925	-42.74	20240710	2750	2.55	20241223	0.45	N	238090	500	122 억	107647	N	N	N	00	N
70	20250114	121000	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	10	2	0.35	3325935	1179	10.26	2820	2840	2815	3665	1975	2820	2820.98	0.46	290	2876	2847	2826	2797	2776	2837	2787	122	845	500	2030	5	1	23541303	666	-4.86	0.54	12	0.01	-582.00	5287.00	4925	20240710	-42.54	2750	20241223	2.91	2985	-5.19	20250106	2770	2.17	20250106	4925	-42.54	20240710	2750	2.91	20241223	0.45	N	238090	500	122 억	107647	N	N	N	00	N
71	20250114	111000	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	15	2	0.53	2069875	733	6.38	2820	2840	2815	3665	1975	2820	2823.84	0.46	246	2876	2847	2826	2797	2776	2837	2787	122	845	500	2030	5	1	23541303	667	-4.87	0.54	12	0.00	-582.00	5287.00	4925	20240710	-42.44	2750	20241223	3.09	2985	-5.03	20250106	2770	2.35	20250106	4925	-42.44	20240710	2750	3.09	20241223	0.45	N	238090	500	122 억	107647	N	N	N	00	N
72	20250114	100959	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	10	2	0.35	875500	310	2.70	2820	2830	2820	3665	1975	2820	2824.19	0.46	35	2876	2847	2826	2797	2776	2837	2787	122	845	500	2030	5	1	23541303	666	-4.86	0.54	12	0.00	-582.00	5287.00	4925	20240710	-42.54	2750	20241223	2.91	2985	-5.19	20250106	2770	2.17	20250106	4925	-42.54	20240710	2750	2.91	20241223	0.45	N	238090	500	122 억	107647	N	N	N	00	N
73	20250114	091004	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	10	2	0.35	386490	137	1.19	2820	2830	2820	3665	1975	2820	2821.09	0.46	34	2876	2847	2826	2797	2776	2837	2787	122	845	500	2030	5	1	23541303	666	-4.86	0.54	12	0.00	-582.00	5287.00	4925	20240710	-42.54	2750	20241223	2.91	2985	-5.19	20250106	2770	2.17	20250106	4925	-42.54	20240710	2750	2.91	20241223	0.45	N	238090	500	122 억	107647	N	N	N	00	N
74	20250113	160950	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	-30	5	-1.05	32468665	11492	96.53	2850	2855	2805	3705	1995	2850	2825.33	0.46	-217	2960	2905	2875	2820	2790	2890	2805	122	855	500	2050	5	1	23541303	664	-4.85	0.53	12	0.05	-582.00	5287.00	4925	20240710	-42.74	2750	20241223	2.55	2985	-5.53	20250106	2770	1.81	20250106	4925	-42.74	20240710	2750	2.55	20241223	0.45	N	238090	500	122 억	107864	N	N	N	00	N
75	20250113	150955	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	-25	5	-0.88	31517385	11155	93.70	2850	2855	2805	3705	1995	2850	2825.40	0.46	-194	2960	2905	2875	2820	2790	2890	2805	122	855	500	2050	5	1	23541303	665	-4.85	0.53	12	0.05	-582.00	5287.00	4925	20240710	-42.64	2750	20241223	2.73	2985	-5.36	20250106	2770	1.99	20250106	4925	-42.64	20240710	2750	2.73	20241223	0.45	N	238090	500	122 억	107864	N	N	N	00	N
76	20250113	140931	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	-25	5	-0.88	29984655	10612	89.14	2850	2855	2805	3705	1995	2850	2825.54	0.46	-194	2960	2905	2875	2820	2790	2890	2805	122	855	500	2050	5	1	23541303	665	-4.85	0.53	12	0.05	-582.00	5287.00	4925	20240710	-42.64	2750	20241223	2.73	2985	-5.36	20250106	2770	1.99	20250106	4925	-42.64	20240710	2750	2.73	20241223	0.45	N	238090	500	122 억	107864	N	N	N	00	N
77	20250113	130940	57	100.00	KOSDAQ		화학	N	N	N	N	N	2815	-35	5	-1.23	14880275	5264	44.22	2850	2855	2805	3705	1995	2850	2826.80	0.46	-183	2960	2905	2875	2820	2790	2890	2805	122	855	500	2050	5	1	23541303	663	-4.84	0.53	12	0.02	-582.00	5287.00	4925	20240710	-42.84	2750	20241223	2.36	2985	-5.70	20250106	2770	1.62	20250106	4925	-42.84	20240710	2750	2.36	20241223	0.45	N	238090	500	122 억	107864	N	N	N	00	N
78	20250113	120944	57	100.00	KOSDAQ		화학	N	N	N	N	N	2810	-40	5	-1.40	11242015	3971	33.36	2850	2855	2805	3705	1995	2850	2831.03	0.46	527	2960	2905	2875	2820	2790	2890	2805	122	855	500	2050	5	1	23541303	662	-4.83	0.53	12	0.02	-582.00	5287.00	4925	20240710	-42.94	2750	20241223	2.18	2985	-5.86	20250106	2770	1.44	20250106	4925	-42.94	20240710	2750	2.18	20241223	0.45	N	238090	500	122 억	107864	N	N	N	00	N
79	20250113	110942	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	-30	5	-1.05	10918160	3856	32.39	2850	2855	2805	3705	1995	2850	2831.47	0.46	527	2960	2905	2875	2820	2790	2890	2805	122	855	500	2050	5	1	23541303	664	-4.85	0.53	12	0.02	-582.00	5287.00	4925	20240710	-42.74	2750	20241223	2.55	2985	-5.53	20250106	2770	1.81	20250106	4925	-42.74	20240710	2750	2.55	20241223	0.45	N	238090	500	122 억	107864	N	N	N	00	N
80	20250113	100941	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	-15	5	-0.53	8112975	2861	24.03	2850	2855	2820	3705	1995	2850	2835.71	0.46	527	2960	2905	2875	2820	2790	2890	2805	122	855	500	2050	5	1	23541303	667	-4.87	0.54	12	0.01	-582.00	5287.00	4925	20240710	-42.44	2750	20241223	3.09	2985	-5.03	20250106	2770	2.35	20250106	4925	-42.44	20240710	2750	3.09	20241223	0.45	N	238090	500	122 억	107864	N	N	N	00	N
81	20250113	090948	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	-10	5	-0.35	2678885	940	7.90	2850	2855	2840	3705	1995	2850	2849.88	0.46	132	2960	2905	2875	2820	2790	2890	2805	122	855	500	2050	5	1	23541303	669	-4.88	0.54	12	0.00	-582.00	5287.00	4925	20240710	-42.34	2750	20241223	3.27	2985	-4.86	20250106	2770	2.53	20250106	4925	-42.34	20240710	2750	3.27	20241223	0.45	N	238090	500	122 억	107864	N	N	N	00	N
82	20250110	160923	57	100.00	KOSDAQ		화학	N	N	N	N	N	2850	-50	5	-1.72	34202350	11900	131.84	2905	2930	2845	3770	2030	2900	2874.15	0.46	-35	2970	2935	2905	2870	2840	2920	2855	122	870	500	2080	5	1	23541303	671	-4.90	0.54	12	0.05	-582.00	5287.00	4925	20240710	-42.13	2750	20241223	3.64	2985	-4.52	20250106	2770	2.89	20250106	4925	-42.13	20240710	2750	3.64	20241223	0.45	N	238090	500	122 억	107899	N	N	N	00	N
83	20250110	150931	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	-5	5	-0.17	30657475	10660	118.10	2905	2930	2845	3770	2030	2900	2875.94	0.46	404	2970	2935	2905	2870	2840	2920	2855	122	870	500	2080	5	1	23541303	682	-4.97	0.55	12	0.05	-582.00	5287.00	4925	20240710	-41.22	2750	20241223	5.27	2985	-3.02	20250106	2770	4.51	20250106	4925	-41.22	20240710	2750	5.27	20241223	0.45	N	238090	500	122 억	107899	N	N	N	00	N
84	20250110	140937	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	10	2	0.34	9341100	3221	35.69	2905	2930	2890	3770	2030	2900	2900.06	0.46	-80	2970	2935	2905	2870	2840	2920	2855	122	870	500	2080	5	1	23541303	685	-5.00	0.55	12	0.01	-582.00	5287.00	4925	20240710	-40.91	2750	20241223	5.82	2985	-2.51	20250106	2770	5.05	20250106	4925	-40.91	20240710	2750	5.82	20241223	0.45	N	238090	500	122 억	107899	N	N	N	00	N
85	20250110	130937	57	100.00	KOSDAQ		화학	N	N	N	N	N	2900	0	3	0.00	5806240	2002	22.18	2905	2930	2890	3770	2030	2900	2900.22	0.46	-78	2970	2935	2905	2870	2840	2920	2855	122	870	500	2080	5	1	23541303	683	-4.98	0.55	12	0.01	-582.00	5287.00	4925	20240710	-41.12	2750	20241223	5.45	2985	-2.85	20250106	2770	4.69	20250106	4925	-41.12	20240710	2750	5.45	20241223	0.45	N	238090	500	122 억	107899	N	N	N	00	N
86	20250110	120938	57	100.00	KOSDAQ		화학	N	N	N	N	N	2900	0	3	0.00	4972125	1714	18.99	2905	2930	2890	3770	2030	2900	2900.89	0.46	39	2970	2935	2905	2870	2840	2920	2855	122	870	500	2080	5	1	23541303	683	-4.98	0.55	12	0.01	-582.00	5287.00	4925	20240710	-41.12	2750	20241223	5.45	2985	-2.85	20250106	2770	4.69	20250106	4925	-41.12	20240710	2750	5.45	20241223	0.45	N	238090	500	122 억	107899	N	N	N	00	N
87	20250110	110936	57	100.00	KOSDAQ		화학	N	N	N	N	N	2900	0	3	0.00	1749345	601	6.66	2905	2930	2890	3770	2030	2900	2910.72	0.46	-144	2970	2935	2905	2870	2840	2920	2855	122	870	500	2080	5	1	23541303	683	-4.98	0.55	12	0.00	-582.00	5287.00	4925	20240710	-41.12	2750	20241223	5.45	2985	-2.85	20250106	2770	4.69	20250106	4925	-41.12	20240710	2750	5.45	20241223	0.45	N	238090	500	122 억	107899	N	N	N	00	N
88	20250110	100934	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	10	2	0.34	1246240	428	4.74	2905	2930	2890	3770	2030	2900	2911.78	0.46	-161	2970	2935	2905	2870	2840	2920	2855	122	870	500	2080	5	1	23541303	685	-5.00	0.55	12	0.00	-582.00	5287.00	4925	20240710	-40.91	2750	20241223	5.82	2985	-2.51	20250106	2770	5.05	20250106	4925	-40.91	20240710	2750	5.82	20241223	0.45	N	238090	500	122 억	107899	N	N	N	00	N
89	20250110	090938	57	100.00	KOSDAQ		화학	N	N	N	N	N	2930	30	2	1.03	564465	194	2.15	2905	2930	2890	3770	2030	2900	2909.61	0.46	-3	2970	2935	2905	2870	2840	2920	2855	122	870	500	2080	5	1	23541303	690	-5.03	0.55	12	0.00	-582.00	5287.00	4925	20240710	-40.51	2750	20241223	6.55	2985	-1.84	20250106	2770	5.78	20250106	4925	-40.51	20240710	2750	6.55	20241223	0.45	N	238090	500	122 억	107899	N	N	N	00	N
90	20250109	160928	57	100.00	KOSDAQ		화학	N	N	N	N	N	2900	-5	5	-0.17	26210305	9026	78.82	2940	2940	2875	3775	2035	2905	2903.87	0.46	20	2968	2936	2913	2881	2858	2925	2870	122	870	500	2090	5	1	23541303	683	-4.98	0.55	12	0.04	-582.00	5287.00	4925	20240710	-41.12	2750	20241223	5.45	2985	-2.85	20250106	2770	4.69	20250106	4925	-41.12	20240710	2750	5.45	20241223	0.46	N	238090	500	122 억	107831	N	N	N	00	N
91	20250109	150923	57	100.00	KOSDAQ		화학	N	N	N	N	N	2900	-5	5	-0.17	23574155	8117	70.88	2940	2940	2875	3775	2035	2905	2904.29	0.46	170	2968	2936	2913	2881	2858	2925	2870	122	870	500	2090	5	1	23541303	683	-4.98	0.55	12	0.03	-582.00	5287.00	4925	20240710	-41.12	2750	20241223	5.45	2985	-2.85	20250106	2770	4.69	20250106	4925	-41.12	20240710	2750	5.45	20241223	0.46	N	238090	500	122 억	107831	N	N	N	00	N
92	20250109	140931	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	5	2	0.17	20310915	6994	61.08	2940	2940	2875	3775	2035	2905	2904.05	0.46	-673	2968	2936	2913	2881	2858	2925	2870	122	870	500	2090	5	1	23541303	685	-5.00	0.55	12	0.03	-582.00	5287.00	4925	20240710	-40.91	2750	20241223	5.82	2985	-2.51	20250106	2770	5.05	20250106	4925	-40.91	20240710	2750	5.82	20241223	0.46	N	238090	500	122 억	107831	N	N	N	00	N
93	20250109	130929	57	100.00	KOSDAQ		화학	N	N	N	N	N	2905	0	3	0.00	8091760	2788	24.35	2940	2940	2875	3775	2035	2905	2902.35	0.46	-205	2968	2936	2913	2881	2858	2925	2870	122	870	500	2090	5	1	23541303	684	-4.99	0.55	12	0.01	-582.00	5287.00	4925	20240710	-41.02	2750	20241223	5.64	2985	-2.68	20250106	2770	4.87	20250106	4925	-41.02	20240710	2750	5.64	20241223	0.46	N	238090	500	122 억	107831	N	N	N	00	N
94	20250109	120930	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	5	2	0.17	7858895	2708	23.65	2940	2940	2875	3775	2035	2905	2902.10	0.46	-198	2968	2936	2913	2881	2858	2925	2870	122	870	500	2090	5	1	23541303	685	-5.00	0.55	12	0.01	-582.00	5287.00	4925	20240710	-40.91	2750	20241223	5.82	2985	-2.51	20250106	2770	5.05	20250106	4925	-40.91	20240710	2750	5.82	20241223	0.46	N	238090	500	122 억	107831	N	N	N	00	N
95	20250109	110935	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	5	2	0.17	7209965	2485	21.70	2940	2940	2875	3775	2035	2905	2901.39	0.46	14	2968	2936	2913	2881	2858	2925	2870	122	870	500	2090	5	1	23541303	685	-5.00	0.55	12	0.01	-582.00	5287.00	4925	20240710	-40.91	2750	20241223	5.82	2985	-2.51	20250106	2770	5.05	20250106	4925	-40.91	20240710	2750	5.82	20241223	0.46	N	238090	500	122 억	107831	N	N	N	00	N
96	20250109	100932	57	100.00	KOSDAQ		화학	N	N	N	N	N	2905	0	3	0.00	5060365	1745	15.24	2940	2940	2875	3775	2035	2905	2899.92	0.46	24	2968	2936	2913	2881	2858	2925	2870	122	870	500	2090	5	1	23541303	684	-4.99	0.55	12	0.01	-582.00	5287.00	4925	20240710	-41.02	2750	20241223	5.64	2985	-2.68	20250106	2770	4.87	20250106	4925	-41.02	20240710	2750	5.64	20241223	0.46	N	238090	500	122 억	107831	N	N	N	00	N
97	20250109	090937	57	100.00	KOSDAQ		화학	N	N	N	N	N	2905	0	3	0.00	233825	80	0.70	2940	2940	2905	3775	2035	2905	2922.81	0.46	-54	2968	2936	2913	2881	2858	2925	2870	122	870	500	2090	5	1	23541303	684	-4.99	0.55	12	0.00	-582.00	5287.00	4925	20240710	-41.02	2750	20241223	5.64	2985	-2.68	20250106	2770	4.87	20250106	4925	-41.02	20240710	2750	5.64	20241223	0.46	N	238090	500	122 억	107831	N	N	N	00	N
98	20250108	160923	57	100.00	KOSDAQ		화학	N	N	N	N	N	2905	5	2	0.17	32925220	11326	86.35	2945	2945	2890	3770	2030	2900	2907.05	0.45	1082	2980	2940	2920	2880	2860	2930	2870	122	870	500	2080	5	1	23541303	684	-4.99	0.55	12	0.05	-582.00	5287.00	4925	20240710	-41.02	2750	20241223	5.64	2985	-2.68	20250106	2770	4.87	20250106	4925	-41.02	20240710	2750	5.64	20241223	0.45	N	238090	500	122 억	106749	N	N	N	00	N
99	20250108	150926	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	10	2	0.34	31220615	10741	81.89	2945	2945	2890	3770	2030	2900	2906.68	0.45	1084	2980	2940	2920	2880	2860	2930	2870	122	870	500	2080	5	1	23541303	685	-5.00	0.55	12	0.05	-582.00	5287.00	4925	20240710	-40.91	2750	20241223	5.82	2985	-2.51	20250106	2770	5.05	20250106	4925	-40.91	20240710	2750	5.82	20241223	0.45	N	238090	500	122 억	106749	N	N	N	00	N
100	20250108	140930	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	20	2	0.69	29747430	10237	78.04	2945	2945	2890	3770	2030	2900	2905.87	0.45	1138	2980	2940	2920	2880	2860	2930	2870	122	870	500	2080	5	1	23541303	687	-5.02	0.55	12	0.04	-582.00	5287.00	4925	20240710	-40.71	2750	20241223	6.18	2985	-2.18	20250106	2770	5.42	20250106	4925	-40.71	20240710	2750	6.18	20241223	0.45	N	238090	500	122 억	106749	N	N	N	00	N
101	20250108	130928	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	20	2	0.69	24918895	8581	65.42	2945	2945	2890	3770	2030	2900	2903.96	0.45	868	2980	2940	2920	2880	2860	2930	2870	122	870	500	2080	5	1	23541303	687	-5.02	0.55	12	0.04	-582.00	5287.00	4925	20240710	-40.71	2750	20241223	6.18	2985	-2.18	20250106	2770	5.42	20250106	4925	-40.71	20240710	2750	6.18	20241223	0.45	N	238090	500	122 억	106749	N	N	N	00	N
102	20250108	120924	57	100.00	KOSDAQ		화학	N	N	N	N	N	2905	5	2	0.17	23935730	8244	62.85	2945	2945	2890	3770	2030	2900	2903.41	0.45	758	2980	2940	2920	2880	2860	2930	2870	122	870	500	2080	5	1	23541303	684	-4.99	0.55	12	0.04	-582.00	5287.00	4925	20240710	-41.02	2750	20241223	5.64	2985	-2.68	20250106	2770	4.87	20250106	4925	-41.02	20240710	2750	5.64	20241223	0.45	N	238090	500	122 억	106749	N	N	N	00	N
103	20250108	110926	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	10	2	0.34	22431340	7728	58.92	2945	2945	2890	3770	2030	2900	2902.61	0.45	790	2980	2940	2920	2880	2860	2930	2870	122	870	500	2080	5	1	23541303	685	-5.00	0.55	12	0.03	-582.00	5287.00	4925	20240710	-40.91	2750	20241223	5.82	2985	-2.51	20250106	2770	5.05	20250106	4925	-40.91	20240710	2750	5.82	20241223	0.45	N	238090	500	122 억	106749	N	N	N	00	N
104	20250108	100927	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	10	2	0.34	11889380	4092	31.20	2945	2945	2900	3770	2030	2900	2905.52	0.45	-209	2980	2940	2920	2880	2860	2930	2870	122	870	500	2080	5	1	23541303	685	-5.00	0.55	12	0.02	-582.00	5287.00	4925	20240710	-40.91	2750	20241223	5.82	2985	-2.51	20250106	2770	5.05	20250106	4925	-40.91	20240710	2750	5.82	20241223	0.45	N	238090	500	122 억	106749	N	N	N	00	N
105	20250108	090926	57	100.00	KOSDAQ		화학	N	N	N	N	N	2940	40	2	1.38	326390	111	0.85	2945	2945	2940	3770	2030	2900	2940.45	0.45	-100	2980	2940	2920	2880	2860	2930	2870	122	870	500	2080	5	1	23541303	692	-5.05	0.56	12	0.00	-582.00	5287.00	4925	20240710	-40.30	2750	20241223	6.91	2985	-1.51	20250106	2770	6.14	20250106	4925	-40.30	20240710	2750	6.91	20241223	0.45	N	238090	500	122 억	106749	N	N	N	00	N
106	20250107	160918	57	100.00	KOSDAQ		화학	N	N	N	N	N	2900	-30	5	-1.02	37332345	12785	105.47	2905	2960	2900	3805	2055	2930	2920.01	0.46	-1743	3110	3020	2895	2805	2680	3065	2850	122	875	500	2100	5	1	23541303	683	-4.98	0.55	12	0.05	-582.00	5287.00	4925	20240710	-41.12	2750	20241223	5.45	2985	-2.85	20250106	2770	4.69	20250106	4925	-41.12	20240710	2750	5.45	20241223	0.45	N	238090	500	122 억	108470	N	N	N	00	N
107	20250107	150920	57	100.00	KOSDAQ		화학	N	N	N	N	N	2915	-15	5	-0.51	27459340	9386	77.43	2905	2960	2900	3805	2055	2930	2925.56	0.46	-637	3110	3020	2895	2805	2680	3065	2850	122	875	500	2100	5	1	23541303	686	-5.01	0.55	12	0.04	-582.00	5287.00	4925	20240710	-40.81	2750	20241223	6.00	2985	-2.35	20250106	2770	5.23	20250106	4925	-40.81	20240710	2750	6.00	20241223	0.45	N	238090	500	122 억	108470	N	N	N	00	N
108	20250107	140919	57	100.00	KOSDAQ		화학	N	N	N	N	N	2915	-15	5	-0.51	24809925	8475	69.91	2905	2960	2900	3805	2055	2930	2927.42	0.46	-634	3110	3020	2895	2805	2680	3065	2850	122	875	500	2100	5	1	23541303	686	-5.01	0.55	12	0.04	-582.00	5287.00	4925	20240710	-40.81	2750	20241223	6.00	2985	-2.35	20250106	2770	5.23	20250106	4925	-40.81	20240710	2750	6.00	20241223	0.45	N	238090	500	122 억	108470	N	N	N	00	N
109	20250107	130919	57	100.00	KOSDAQ		화학	N	N	N	N	N	2905	-25	5	-0.85	24281815	8294	68.42	2905	2960	2900	3805	2055	2930	2927.64	0.46	-551	3110	3020	2895	2805	2680	3065	2850	122	875	500	2100	5	1	23541303	684	-4.99	0.55	12	0.04	-582.00	5287.00	4925	20240710	-41.02	2750	20241223	5.64	2985	-2.68	20250106	2770	4.87	20250106	4925	-41.02	20240710	2750	5.64	20241223	0.45	N	238090	500	122 억	108470	N	N	N	00	N
110	20250107	120919	57	100.00	KOSDAQ		화학	N	N	N	N	N	2935	5	2	0.17	20484035	6988	57.65	2905	2960	2900	3805	2055	2930	2931.32	0.46	-564	3110	3020	2895	2805	2680	3065	2850	122	875	500	2100	5	1	23541303	691	-5.04	0.56	12	0.03	-582.00	5287.00	4925	20240710	-40.41	2750	20241223	6.73	2985	-1.68	20250106	2770	5.96	20250106	4925	-40.41	20240710	2750	6.73	20241223	0.45	N	238090	500	122 억	108470	N	N	N	00	N
111	20250107	110915	57	100.00	KOSDAQ		화학	N	N	N	N	N	2915	-15	5	-0.51	16835915	5734	47.30	2905	2960	2900	3805	2055	2930	2936.16	0.46	-854	3110	3020	2895	2805	2680	3065	2850	122	875	500	2100	5	1	23541303	686	-5.01	0.55	12	0.02	-582.00	5287.00	4925	20240710	-40.81	2750	20241223	6.00	2985	-2.35	20250106	2770	5.23	20250106	4925	-40.81	20240710	2750	6.00	20241223	0.45	N	238090	500	122 억	108470	N	N	N	00	N
112	20250107	100920	57	100.00	KOSDAQ		화학	N	N	N	N	N	2915	-15	5	-0.51	15055685	5125	42.28	2905	2960	2900	3805	2055	2930	2937.69	0.46	-694	3110	3020	2895	2805	2680	3065	2850	122	875	500	2100	5	1	23541303	686	-5.01	0.55	12	0.02	-582.00	5287.00	4925	20240710	-40.81	2750	20241223	6.00	2985	-2.35	20250106	2770	5.23	20250106	4925	-40.81	20240710	2750	6.00	20241223	0.45	N	238090	500	122 억	108470	N	N	N	00	N
113	20250107	090923	57	100.00	KOSDAQ		화학	N	N	N	N	N	2950	20	2	0.68	2297765	789	6.51	2905	2955	2900	3805	2055	2930	2912.25	0.46	-360	3110	3020	2895	2805	2680	3065	2850	122	875	500	2100	5	1	23541303	694	-5.07	0.56	12	0.00	-582.00	5287.00	4925	20240710	-40.10	2750	20241223	7.27	2985	-1.17	20250106	2770	6.50	20250106	4925	-40.10	20240710	2750	7.27	20241223	0.45	N	238090	500	122 억	108470	N	N	N	00	N
114	20250106	160909	57	100.00	KOSDAQ		화학	N	N	N	N	N	2930	15	2	0.51	35354855	12112	87.15	2925	2985	2770	3785	2045	2915	2918.99	0.47	-2704	2971	2942	2891	2862	2811	2957	2877	122	870	500	2090	5	1	23541303	690	-5.03	0.55	12	0.05	-582.00	5287.00	4925	20240710	-40.51	2750	20241223	6.55	2985	-1.84	20250106	2770	5.78	20250106	4925	-40.51	20240710	2750	6.55	20241223	0.45	N	238090	500	122 억	111174	N	N	N	00	N
115	20250106	150908	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	5	2	0.17	32594555	11167	80.35	2925	2985	2770	3785	2045	2915	2918.83	0.47	-2606	2971	2942	2891	2862	2811	2957	2877	122	870	500	2090	5	1	23541303	687	-5.02	0.55	12	0.05	-582.00	5287.00	4925	20240710	-40.71	2750	20241223	6.18	2985	-2.18	20250106	2770	5.42	20250106	4925	-40.71	20240710	2750	6.18	20241223	0.45	N	238090	500	122 억	111174	N	N	N	00	N
116	20250106	140910	57	100.00	KOSDAQ		화학	N	N	N	N	N	2935	20	2	0.69	28392265	9728	70.00	2925	2985	2770	3785	2045	2915	2918.61	0.47	-2516	2971	2942	2891	2862	2811	2957	2877	122	870	500	2090	5	1	23541303	691	-5.04	0.56	12	0.04	-582.00	5287.00	4925	20240710	-40.41	2750	20241223	6.73	2985	-1.68	20250106	2770	5.96	20250106	4925	-40.41	20240710	2750	6.73	20241223	0.45	N	238090	500	122 억	111174	N	N	N	00	N
117	20250106	130857	57	100.00	KOSDAQ		화학	N	N	N	N	N	2945	30	2	1.03	27450140	9408	67.69	2925	2985	2770	3785	2045	2915	2917.74	0.47	-2502	2971	2942	2891	2862	2811	2957	2877	122	870	500	2090	5	1	23541303	693	-5.06	0.56	12	0.04	-582.00	5287.00	4925	20240710	-40.20	2750	20241223	7.09	2985	-1.34	20250106	2770	6.32	20250106	4925	-40.20	20240710	2750	7.09	20241223	0.45	N	238090	500	122 억	111174	N	N	N	00	N
118	20250106	120905	57	100.00	KOSDAQ		화학	N	N	N	N	N	2915	0	3	0.00	20833940	7150	51.45	2925	2985	2770	3785	2045	2915	2913.84	0.47	-2160	2971	2942	2891	2862	2811	2957	2877	122	870	500	2090	5	1	23541303	686	-5.01	0.55	12	0.03	-582.00	5287.00	4925	20240710	-40.81	2750	20241223	6.00	2985	-2.35	20250106	2770	5.23	20250106	4925	-40.81	20240710	2750	6.00	20241223	0.45	N	238090	500	122 억	111174	N	N	N	00	N
119	20250106	110902	57	100.00	KOSDAQ		화학	N	N	N	N	N	2930	15	2	0.51	18053505	6200	44.61	2925	2985	2770	3785	2045	2915	2911.86	0.47	-1476	2971	2942	2891	2862	2811	2957	2877	122	870	500	2090	5	1	23541303	690	-5.03	0.55	12	0.03	-582.00	5287.00	4925	20240710	-40.51	2750	20241223	6.55	2985	-1.84	20250106	2770	5.78	20250106	4925	-40.51	20240710	2750	6.55	20241223	0.45	N	238090	500	122 억	111174	N	N	N	00	N
120	20250106	100900	57	100.00	KOSDAQ		화학	N	N	N	N	N	2950	35	2	1.20	13741805	4734	34.06	2925	2985	2770	3785	2045	2915	2902.79	0.47	-1323	2971	2942	2891	2862	2811	2957	2877	122	870	500	2090	5	1	23541303	694	-5.07	0.56	12	0.02	-582.00	5287.00	4925	20240710	-40.10	2750	20241223	7.27	2985	-1.17	20250106	2770	6.50	20250106	4925	-40.10	20240710	2750	7.27	20241223	0.45	N	238090	500	122 억	111174	N	N	N	00	N
121	20250106	090901	57	100.00	KOSDAQ		화학	N	N	N	N	N	2875	-40	5	-1.37	4040440	1429	10.28	2925	2925	2770	3785	2045	2915	2827.46	0.47	18	2971	2942	2891	2862	2811	2957	2877	122	870	500	2090	5	1	23541303	677	-4.94	0.54	12	0.01	-582.00	5287.00	4925	20240710	-41.62	2750	20241223	4.55	2940	-2.21	20250102	2770	3.79	20250106	4925	-41.62	20240710	2750	4.55	20241223	0.45	N	238090	500	122 억	111174	N	N	N	00	N
122	20250103	160857	57	100.00	KOSDAQ		화학	N	N	N	N	N	2915	70	2	2.46	39523225	13613	172.32	2875	2920	2840	3695	1995	2845	2903.34	0.47	-105	2988	2916	2868	2796	2748	2892	2772	122	850	500	2040	5	1	23541303	686	-5.01	0.55	12	0.06	-582.00	5287.00	4925	20240710	-40.81	2750	20241223	6.00	2940	-0.85	20250102	2820	3.37	20250102	4925	-40.81	20240710	2750	6.00	20241223	0.45	N	238090	500	122 억	111269	N	N	N	00	N
123	20250103	150859	57	100.00	KOSDAQ		화학	N	N	N	N	N	2915	70	2	2.46	39094720	13466	170.46	2875	2920	2840	3695	1995	2845	2903.22	0.47	-33	2988	2916	2868	2796	2748	2892	2772	122	850	500	2040	5	1	23541303	686	-5.01	0.55	12	0.06	-582.00	5287.00	4925	20240710	-40.81	2750	20241223	6.00	2940	-0.85	20250102	2820	3.37	20250102	4925	-40.81	20240710	2750	6.00	20241223	0.45	N	238090	500	122 억	111269	N	N	N	00	N
124	20250103	140900	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	75	2	2.64	29386475	10130	128.23	2875	2920	2840	3695	1995	2845	2900.94	0.47	-418	2988	2916	2868	2796	2748	2892	2772	122	850	500	2040	5	1	23541303	687	-5.02	0.55	12	0.04	-582.00	5287.00	4925	20240710	-40.71	2750	20241223	6.18	2940	-0.68	20250102	2820	3.55	20250102	4925	-40.71	20240710	2750	6.18	20241223	0.45	N	238090	500	122 억	111269	N	N	N	00	N
125	20250103	130859	57	100.00	KOSDAQ		화학	N	N	N	N	N	2915	70	2	2.46	15891150	5496	69.57	2875	2920	2840	3695	1995	2845	2891.40	0.47	-1	2988	2916	2868	2796	2748	2892	2772	122	850	500	2040	5	1	23541303	686	-5.01	0.55	12	0.02	-582.00	5287.00	4925	20240710	-40.81	2750	20241223	6.00	2940	-0.85	20250102	2820	3.37	20250102	4925	-40.81	20240710	2750	6.00	20241223	0.45	N	238090	500	122 억	111269	N	N	N	00	N
126	20250103	120858	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	75	2	2.64	15365760	5316	67.29	2875	2920	2840	3695	1995	2845	2890.47	0.47	103	2988	2916	2868	2796	2748	2892	2772	122	850	500	2040	5	1	23541303	687	-5.02	0.55	12	0.02	-582.00	5287.00	4925	20240710	-40.71	2750	20241223	6.18	2940	-0.68	20250102	2820	3.55	20250102	4925	-40.71	20240710	2750	6.18	20241223	0.45	N	238090	500	122 억	111269	N	N	N	00	N
127	20250103	110859	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	65	2	2.28	10776090	3737	47.30	2875	2910	2840	3695	1995	2845	2883.62	0.47	-202	2988	2916	2868	2796	2748	2892	2772	122	850	500	2040	5	1	23541303	685	-5.00	0.55	12	0.02	-582.00	5287.00	4925	20240710	-40.91	2750	20241223	5.82	2940	-1.02	20250102	2820	3.19	20250102	4925	-40.91	20240710	2750	5.82	20241223	0.45	N	238090	500	122 억	111269	N	N	N	00	N
128	20250103	100856	57	100.00	KOSDAQ		화학	N	N	N	N	N	2905	60	2	2.11	7732465	2689	34.04	2875	2905	2840	3695	1995	2845	2875.59	0.47	-680	2988	2916	2868	2796	2748	2892	2772	122	850	500	2040	5	1	23541303	684	-4.99	0.55	12	0.01	-582.00	5287.00	4925	20240710	-41.02	2750	20241223	5.64	2940	-1.19	20250102	2820	3.01	20250102	4925	-41.02	20240710	2750	5.64	20241223	0.45	N	238090	500	122 억	111269	N	N	N	00	N
129	20250103	090900	57	100.00	KOSDAQ		화학	N	N	N	N	N	2875	30	2	1.05	1885165	657	8.32	2875	2875	2855	3695	1995	2845	2869.35	0.47	-364	2988	2916	2868	2796	2748	2892	2772	122	850	500	2040	5	1	23541303	677	-4.94	0.54	12	0.00	-582.00	5287.00	4925	20240710	-41.62	2750	20241223	4.55	2940	-2.21	20250102	2820	1.95	20250102	4925	-41.62	20240710	2750	4.55	20241223	0.45	N	238090	500	122 억	111269	N	N	N	00	N
130	20250102	160849	57	100.00	KOSDAQ		화학	N	N	N	N	N	2845	-75	5	-2.57	22733130	7900	89.63	2920	2940	2820	3795	2045	2920	2877.66	0.48	-1347	3030	2975	2880	2825	2730	3002	2852	122	875	500	2100	5	1	23541303	670	-4.89	0.54	12	0.03	-582.00	5287.00	4925	20240710	-42.23	2750	20241223	3.45	2940	-3.23	20250102	2820	0.89	20250102	4925	-42.23	20240710	2750	3.45	20241223	0.46	N	238090	500	122 억	112616	N	N	N	00	N
131	20250102	150850	57	100.00	KOSDAQ		화학	N	N	N	N	N	2890	-30	5	-1.03	15039050	5192	58.91	2920	2940	2850	3795	2045	2920	2896.58	0.48	-898	3030	2975	2880	2825	2730	3002	2852	122	875	500	2100	5	1	23541303	680	-4.97	0.55	12	0.02	-582.00	5287.00	4925	20240710	-41.32	2750	20241223	5.09	2940	-1.70	20250102	2850	1.40	20250102	4925	-41.32	20240710	2750	5.09	20241223	0.46	N	238090	500	122 억	112616	N	N	N	00	N
132	20250102	140848	57	100.00	KOSDAQ		화학	N	N	N	N	N	2905	-15	5	-0.51	7487835	2558	29.02	2920	2940	2905	3795	2045	2920	2927.22	0.48	-901	3030	2975	2880	2825	2730	3002	2852	122	875	500	2100	5	1	23541303	684	-4.99	0.55	12	0.01	-582.00	5287.00	4925	20240710	-41.02	2750	20241223	5.64	2940	-1.19	20250102	2905	0.00	20250102	4925	-41.02	20240710	2750	5.64	20241223	0.46	N	238090	500	122 억	112616	N	N	N	00	N
133	20250102	130851	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	0	3	0.00	6460410	2206	25.03	2920	2940	2915	3795	2045	2920	2928.56	0.48	-875	3030	2975	2880	2825	2730	3002	2852	122	875	500	2100	5	1	23541303	687	-5.02	0.55	12	0.01	-582.00	5287.00	4925	20240710	-40.71	2750	20241223	6.18	2940	-0.68	20250102	2915	0.17	20250102	4925	-40.71	20240710	2750	6.18	20241223	0.46	N	238090	500	122 억	112616	N	N	N	00	N
134	20250102	120848	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	0	3	0.00	6256010	2136	24.23	2920	2940	2915	3795	2045	2920	2928.84	0.48	-821	3030	2975	2880	2825	2730	3002	2852	122	875	500	2100	5	1	23541303	687	-5.02	0.55	12	0.01	-582.00	5287.00	4925	20240710	-40.71	2750	20241223	6.18	2940	-0.68	20250102	2915	0.17	20250102	4925	-40.71	20240710	2750	6.18	20241223	0.46	N	238090	500	122 억	112616	N	N	N	00	N
135	20250102	110839	57	100.00	KOSDAQ		화학	N	N	N	N	N	2935	15	2	0.51	3033940	1037	11.77	2920	2940	2915	3795	2045	2920	2925.69	0.48	-96	3030	2975	2880	2825	2730	3002	2852	122	875	500	2100	5	1	23541303	691	-5.04	0.56	12	0.00	-582.00	5287.00	4925	20240710	-40.41	2750	20241223	6.73	2940	-0.17	20250102	2915	0.69	20250102	4925	-40.41	20240710	2750	6.73	20241223	0.46	N	238090	500	122 억	112616	N	N	N	00	N
136	20250102	100847	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	0	3	0.00	805920	276	3.13	2920	2920	2920	3795	2045	2920	2920.00	0.48	-3	3030	2975	2880	2825	2730	3002	2852	122	875	500	2100	5	1	23541303	687	-5.02	0.55	12	0.00	-582.00	5287.00	4925	20240710	-40.71	2750	20241223	6.18	2920	0.00	20250102	2920	0.00	20250102	4925	-40.71	20240710	2750	6.18	20241223	0.46	N	238090	500	122 억	112616	N	N	N	00	N
137	20250102	090838	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	0	3	0.00	0	0	0.00	0	0	0	3795	2045	2920	0.00	0.48	0	3030	2975	2880	2825	2730	3002	2852	122	875	500	2100	5	1	23541303	687	-5.02	0.55	12	0.00	-582.00	5287.00	4925	20240710	-40.71	2750	20241223	6.18	0	0.00	0	0	0.00	0	4925	-40.71	20240710	2750	6.18	20241223	0.46	N	238090	500	122 억	112616	N	N	N	00	N

56 KiB Raw Blame History

56 KiB

Raw Blame History