KissMeData/420570/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161317	57	100.00	KOSDAQ	화학	N	N	N	N	N	9040	330	2	3.79	108318440	12176	85.39	8660	9060	8660	11320	6100	8710	8896.06	1.90	-1490	9416	9062	8886	8532	8356	8975	8445	29	2610	500	5400	10	1	5732807	518	9.98	2.82	12	0.21	906.00	3207.00	41250	20240530	-78.08	7940	20241209	13.85	9980	-9.42	20250108	8660	4.39	20250124	41250	-78.08	20240530	7940	13.85	20241209	1.12	N	420570	500	28 억	109145	N	N	N	N
3	20250124	151316	57	100.00	KOSDAQ	화학	N	N	N	N	N	9000	290	2	3.33	106113290	11932	83.68	8660	9060	8660	11320	6100	8710	8893.17	1.90	-1437	9416	9062	8886	8532	8356	8975	8445	29	2610	500	5400	10	1	5732807	516	9.93	2.81	12	0.21	906.00	3207.00	41250	20240530	-78.18	7940	20241209	13.35	9980	-9.82	20250108	8660	3.93	20250124	41250	-78.18	20240530	7940	13.35	20241209	1.12	N	420570	500	28 억	109145	N	N	N	N
4	20250124	141314	57	100.00	KOSDAQ	화학	N	N	N	N	N	8920	210	2	2.41	66591520	7521	52.75	8660	9040	8660	11320	6100	8710	8854.08	1.90	-1172	9416	9062	8886	8532	8356	8975	8445	29	2610	500	5400	10	1	5732807	511	9.85	2.78	12	0.13	906.00	3207.00	41250	20240530	-78.38	7940	20241209	12.34	9980	-10.62	20250108	8660	3.00	20250124	41250	-78.38	20240530	7940	12.34	20241209	1.12	N	420570	500	28 억	109145	N	N	N	N
5	20250124	131318	57	100.00	KOSDAQ	화학	N	N	N	N	N	9000	290	2	3.33	55475090	6275	44.01	8660	9040	8660	11320	6100	8710	8840.65	1.90	-865	9416	9062	8886	8532	8356	8975	8445	29	2610	500	5400	10	1	5732807	516	9.93	2.81	12	0.11	906.00	3207.00	41250	20240530	-78.18	7940	20241209	13.35	9980	-9.82	20250108	8660	3.93	20250124	41250	-78.18	20240530	7940	13.35	20241209	1.12	N	420570	500	28 억	109145	N	N	N	N
6	20250124	121313	57	100.00	KOSDAQ	화학	N	N	N	N	N	8830	120	2	1.38	31066410	3534	24.78	8660	8890	8660	11320	6100	8710	8790.72	1.90	-640	9416	9062	8886	8532	8356	8975	8445	29	2610	500	5400	10	1	5732807	506	9.75	2.75	12	0.06	906.00	3207.00	41250	20240530	-78.59	7940	20241209	11.21	9980	-11.52	20250108	8660	1.96	20250124	41250	-78.59	20240530	7940	11.21	20241209	1.12	N	420570	500	28 억	109145	N	N	N	N
7	20250124	111315	57	100.00	KOSDAQ	화학	N	N	N	N	N	8820	110	2	1.26	24445900	2783	19.52	8660	8890	8660	11320	6100	8710	8784.01	1.90	-386	9416	9062	8886	8532	8356	8975	8445	29	2610	500	5400	10	1	5732807	506	9.74	2.75	12	0.05	906.00	3207.00	41250	20240530	-78.62	7940	20241209	11.08	9980	-11.62	20250108	8660	1.85	20250124	41250	-78.62	20240530	7940	11.08	20241209	1.12	N	420570	500	28 억	109145	N	N	N	N
8	20250124	101311	57	100.00	KOSDAQ	화학	N	N	N	N	N	8860	150	2	1.72	17302130	1975	13.85	8660	8890	8660	11320	6100	8710	8760.57	1.90	-138	9416	9062	8886	8532	8356	8975	8445	29	2610	500	5400	10	1	5732807	508	9.78	2.76	12	0.03	906.00	3207.00	41250	20240530	-78.52	7940	20241209	11.59	9980	-11.22	20250108	8660	2.31	20250124	41250	-78.52	20240530	7940	11.59	20241209	1.12	N	420570	500	28 억	109145	N	N	N	N
9	20250124	091320	57	100.00	KOSDAQ	화학	N	N	N	N	N	8710	0	3	0.00	9466420	1089	7.64	8660	8890	8660	11320	6100	8710	8692.76	1.90	285	9416	9062	8886	8532	8356	8975	8445	29	2610	500	5400	10	1	5732807	499	9.61	2.72	12	0.02	906.00	3207.00	41250	20240530	-78.88	7940	20241209	9.70	9980	-12.73	20250108	8660	0.58	20250124	41250	-78.88	20240530	7940	9.70	20241209	1.12	N	420570	500	28 억	109145	N	N	N	N
10	20250123	161310	57	100.00	KOSDAQ	화학	N	N	N	N	N	8710	-380	5	-4.18	125955760	14212	81.66	9090	9240	8710	11810	6370	9090	8862.63	1.98	-4187	9370	9230	9070	8930	8770	9150	8850	29	2720	500	5630	10	1	5732807	499	9.61	2.72	12	0.25	906.00	3207.00	41250	20240530	-78.88	7940	20241209	9.70	9980	-12.73	20250108	8710	0.00	20250123	41250	-78.88	20240530	7940	9.70	20241209	1.11	N	420570	500	28 억	113301	N	N	N	N
11	20250123	151308	57	100.00	KOSDAQ	화학	N	N	N	N	N	8760	-330	5	-3.63	114017490	12846	73.81	9090	9240	8760	11810	6370	9090	8875.72	1.98	-4094	9370	9230	9070	8930	8770	9150	8850	29	2720	500	5630	10	1	5732807	502	9.67	2.73	12	0.22	906.00	3207.00	41250	20240530	-78.76	7940	20241209	10.33	9980	-12.22	20250108	8760	0.00	20250123	41250	-78.76	20240530	7940	10.33	20241209	1.11	N	420570	500	28 억	113301	N	N	N	N
12	20250123	141303	57	100.00	KOSDAQ	화학	N	N	N	N	N	8810	-280	5	-3.08	96973670	10907	62.67	9090	9240	8790	11810	6370	9090	8890.96	1.98	-3556	9370	9230	9070	8930	8770	9150	8850	29	2720	500	5630	10	1	5732807	505	9.72	2.75	12	0.19	906.00	3207.00	41250	20240530	-78.64	7940	20241209	10.96	9980	-11.72	20250108	8790	0.23	20250123	41250	-78.64	20240530	7940	10.96	20241209	1.11	N	420570	500	28 억	113301	N	N	N	N
13	20250123	131307	57	100.00	KOSDAQ	화학	N	N	N	N	N	8850	-240	5	-2.64	81132920	9110	52.34	9090	9240	8790	11810	6370	9090	8905.92	1.98	-3315	9370	9230	9070	8930	8770	9150	8850	29	2720	500	5630	10	1	5732807	507	9.77	2.76	12	0.16	906.00	3207.00	41250	20240530	-78.55	7940	20241209	11.46	9980	-11.32	20250108	8790	0.68	20250123	41250	-78.55	20240530	7940	11.46	20241209	1.11	N	420570	500	28 억	113301	N	N	N	N
14	20250123	121308	57	100.00	KOSDAQ	화학	N	N	N	N	N	8890	-200	5	-2.20	56464830	6316	36.29	9090	9240	8880	11810	6370	9090	8939.97	1.98	-2443	9370	9230	9070	8930	8770	9150	8850	29	2720	500	5630	10	1	5732807	510	9.81	2.77	12	0.11	906.00	3207.00	41250	20240530	-78.45	7940	20241209	11.96	9980	-10.92	20250108	8880	0.11	20250123	41250	-78.45	20240530	7940	11.96	20241209	1.11	N	420570	500	28 억	113301	N	N	N	N
15	20250123	111258	57	100.00	KOSDAQ	화학	N	N	N	N	N	8980	-110	5	-1.21	42777680	4778	27.45	9090	9240	8880	11810	6370	9090	8953.05	1.98	-2465	9370	9230	9070	8930	8770	9150	8850	29	2720	500	5630	10	1	5732807	515	9.91	2.80	12	0.08	906.00	3207.00	41250	20240530	-78.23	7940	20241209	13.10	9980	-10.02	20250108	8880	1.13	20250123	41250	-78.23	20240530	7940	13.10	20241209	1.11	N	420570	500	28 억	113301	N	N	N	N
16	20250123	101306	57	100.00	KOSDAQ	화학	N	N	N	N	N	9010	-80	5	-0.88	38437050	4294	24.67	9090	9240	8880	11810	6370	9090	8951.34	1.98	-2298	9370	9230	9070	8930	8770	9150	8850	29	2720	500	5630	10	1	5732807	517	9.94	2.81	12	0.07	906.00	3207.00	41250	20240530	-78.16	7940	20241209	13.48	9980	-9.72	20250108	8880	1.46	20250123	41250	-78.16	20240530	7940	13.48	20241209	1.11	N	420570	500	28 억	113301	N	N	N	N
17	20250123	091309	57	100.00	KOSDAQ	화학	N	N	N	N	N	9030	-60	5	-0.66	4407890	485	2.79	9090	9240	9030	11810	6370	9090	9088.43	1.98	-56	9370	9230	9070	8930	8770	9150	8850	29	2720	500	5630	10	1	5732807	518	9.97	2.82	12	0.01	906.00	3207.00	41250	20240530	-78.11	7940	20241209	13.73	9980	-9.52	20250108	8910	1.35	20250122	41250	-78.11	20240530	7940	13.73	20241209	1.11	N	420570	500	28 억	113301	N	N	N	N
18	20250122	161258	57	100.00	KOSDAQ	화학	N	N	N	N	N	9090	-110	5	-1.20	152441580	16905	148.67	9160	9210	8910	11960	6440	9200	9017.24	2.05	-4290	9533	9366	9183	9016	8833	9450	9100	29	2760	500	5700	10	1	5732807	521	10.03	2.83	12	0.29	906.00	3207.00	41250	20240530	-77.96	7940	20241209	14.48	9980	-8.92	20250108	8910	2.02	20250122	41250	-77.96	20240530	7940	14.48	20241209	1.10	N	420570	500	28 억	117591	N	N	N	N
19	20250122	151300	57	100.00	KOSDAQ	화학	N	N	N	N	N	8980	-220	5	-2.39	144197000	15998	140.69	9160	9210	8910	11960	6440	9200	9013.44	2.05	-3914	9533	9366	9183	9016	8833	9450	9100	29	2760	500	5700	10	1	5732807	515	9.91	2.80	12	0.28	906.00	3207.00	41250	20240530	-78.23	7940	20241209	13.10	9980	-10.02	20250108	8910	0.79	20250122	41250	-78.23	20240530	7940	13.10	20241209	1.10	N	420570	500	28 억	117591	N	N	N	N
20	20250122	141257	57	100.00	KOSDAQ	화학	N	N	N	N	N	9070	-130	5	-1.41	120962460	13425	118.06	9160	9210	8910	11960	6440	9200	9010.24	2.05	-3591	9533	9366	9183	9016	8833	9450	9100	29	2760	500	5700	10	1	5732807	520	10.01	2.83	12	0.23	906.00	3207.00	41250	20240530	-78.01	7940	20241209	14.23	9980	-9.12	20250108	8910	1.80	20250122	41250	-78.01	20240530	7940	14.23	20241209	1.10	N	420570	500	28 억	117591	N	N	N	N
21	20250122	131259	57	100.00	KOSDAQ	화학	N	N	N	N	N	9000	-200	5	-2.17	101907880	11309	99.45	9160	9210	8910	11960	6440	9200	9011.22	2.05	-3636	9533	9366	9183	9016	8833	9450	9100	29	2760	500	5700	10	1	5732807	516	9.93	2.81	12	0.20	906.00	3207.00	41250	20240530	-78.18	7940	20241209	13.35	9980	-9.82	20250108	8910	1.01	20250122	41250	-78.18	20240530	7940	13.35	20241209	1.10	N	420570	500	28 억	117591	N	N	N	N
22	20250122	121257	57	100.00	KOSDAQ	화학	N	N	N	N	N	9050	-150	5	-1.63	87624680	9724	85.52	9160	9210	8910	11960	6440	9200	9011.18	2.05	-3113	9533	9366	9183	9016	8833	9450	9100	29	2760	500	5700	10	1	5732807	519	9.99	2.82	12	0.17	906.00	3207.00	41250	20240530	-78.06	7940	20241209	13.98	9980	-9.32	20250108	8910	1.57	20250122	41250	-78.06	20240530	7940	13.98	20241209	1.10	N	420570	500	28 억	117591	N	N	N	N
23	20250122	111259	57	100.00	KOSDAQ	화학	N	N	N	N	N	8980	-220	5	-2.39	55008080	6079	53.46	9160	9210	8950	11960	6440	9200	9048.87	2.05	-2578	9533	9366	9183	9016	8833	9450	9100	29	2760	500	5700	10	1	5732807	515	9.91	2.80	12	0.11	906.00	3207.00	41250	20240530	-78.23	7940	20241209	13.10	9980	-10.02	20250108	8950	0.34	20250122	41250	-78.23	20240530	7940	13.10	20241209	1.10	N	420570	500	28 억	117591	N	N	N	N
24	20250122	101257	57	100.00	KOSDAQ	화학	N	N	N	N	N	9050	-150	5	-1.63	32643580	3594	31.61	9160	9210	8960	11960	6440	9200	9082.80	2.05	-1723	9533	9366	9183	9016	8833	9450	9100	29	2760	500	5700	10	1	5732807	519	9.99	2.82	12	0.06	906.00	3207.00	41250	20240530	-78.06	7940	20241209	13.98	9980	-9.32	20250108	8960	1.00	20250122	41250	-78.06	20240530	7940	13.98	20241209	1.10	N	420570	500	28 억	117591	N	N	N	N
25	20250122	091301	57	100.00	KOSDAQ	화학	N	N	N	N	N	9140	-60	5	-0.65	11737720	1279	11.25	9160	9210	9120	11960	6440	9200	9177.26	2.05	-1037	9533	9366	9183	9016	8833	9450	9100	29	2760	500	5700	10	1	5732807	524	10.09	2.85	12	0.02	906.00	3207.00	41250	20240530	-77.84	7940	20241209	15.11	9980	-8.42	20250108	9000	1.56	20250121	41250	-77.84	20240530	7940	15.11	20241209	1.10	N	420570	500	28 억	117591	N	N	N	N
26	20250121	161249	57	100.00	KOSDAQ	화학	N	N	N	N	N	9200	40	2	0.44	100913960	11149	103.59	9150	9350	9000	11900	6420	9160	9051.37	2.10	-2537	9700	9430	9220	8950	8740	9325	8845	29	2740	500	5670	10	1	5732807	527	10.15	2.87	12	0.19	906.00	3207.00	41250	20240530	-77.70	7940	20241209	15.87	9980	-7.82	20250108	9000	2.22	20250121	41250	-77.70	20240530	7940	15.87	20241209	1.07	N	420570	500	28 억	120128	N	N	N	N
27	20250121	151252	57	100.00	KOSDAQ	화학	N	N	N	N	N	9020	-140	5	-1.53	95454350	10548	98.00	9150	9350	9000	11900	6420	9160	9049.52	2.10	-2036	9700	9430	9220	8950	8740	9325	8845	29	2740	500	5670	10	1	5732807	517	9.96	2.81	12	0.18	906.00	3207.00	41250	20240530	-78.13	7940	20241209	13.60	9980	-9.62	20250108	9000	0.22	20250121	41250	-78.13	20240530	7940	13.60	20241209	1.07	N	420570	500	28 억	120128	N	N	N	N
28	20250121	141253	57	100.00	KOSDAQ	화학	N	N	N	N	N	9030	-130	5	-1.42	88265550	9751	90.60	9150	9350	9000	11900	6420	9160	9051.95	2.10	-2159	9700	9430	9220	8950	8740	9325	8845	29	2740	500	5670	10	1	5732807	518	9.97	2.82	12	0.17	906.00	3207.00	41250	20240530	-78.11	7940	20241209	13.73	9980	-9.52	20250108	9000	0.33	20250121	41250	-78.11	20240530	7940	13.73	20241209	1.07	N	420570	500	28 억	120128	N	N	N	N
29	20250121	131252	57	100.00	KOSDAQ	화학	N	N	N	N	N	9020	-140	5	-1.53	80143770	8852	82.24	9150	9350	9000	11900	6420	9160	9053.75	2.10	-1755	9700	9430	9220	8950	8740	9325	8845	29	2740	500	5670	10	1	5732807	517	9.96	2.81	12	0.15	906.00	3207.00	41250	20240530	-78.13	7940	20241209	13.60	9980	-9.62	20250108	9000	0.22	20250121	41250	-78.13	20240530	7940	13.60	20241209	1.07	N	420570	500	28 억	120128	N	N	N	N
30	20250121	121234	57	100.00	KOSDAQ	화학	N	N	N	N	N	9040	-120	5	-1.31	73993000	8172	75.93	9150	9350	9000	11900	6420	9160	9054.45	2.10	-1652	9700	9430	9220	8950	8740	9325	8845	29	2740	500	5670	10	1	5732807	518	9.98	2.82	12	0.14	906.00	3207.00	41250	20240530	-78.08	7940	20241209	13.85	9980	-9.42	20250108	9000	0.44	20250121	41250	-78.08	20240530	7940	13.85	20241209	1.07	N	420570	500	28 억	120128	N	N	N	N
31	20250121	111146	57	100.00	KOSDAQ	화학	N	N	N	N	N	9050	-110	5	-1.20	50559860	5578	51.83	9150	9350	9020	11900	6420	9160	9064.16	2.10	-926	9700	9430	9220	8950	8740	9325	8845	29	2740	500	5670	10	1	5732807	519	9.99	2.82	12	0.10	906.00	3207.00	41250	20240530	-78.06	7940	20241209	13.98	9980	-9.32	20250108	9010	0.44	20250120	41250	-78.06	20240530	7940	13.98	20241209	1.07	N	420570	500	28 억	120128	N	N	N	N
32	20250121	101137	57	100.00	KOSDAQ	화학	N	N	N	N	N	9020	-140	5	-1.53	37891390	4177	38.81	9150	9350	9020	11900	6420	9160	9071.44	2.10	-442	9700	9430	9220	8950	8740	9325	8845	29	2740	500	5670	10	1	5732807	517	9.96	2.81	12	0.07	906.00	3207.00	41250	20240530	-78.13	7940	20241209	13.60	9980	-9.62	20250108	9010	0.11	20250120	41250	-78.13	20240530	7940	13.60	20241209	1.07	N	420570	500	28 억	120128	N	N	N	N
33	20250121	091252	57	100.00	KOSDAQ	화학	N	N	N	N	N	9270	110	2	1.20	2428920	262	2.43	9150	9350	9150	11900	6420	9160	9270.69	2.10	-141	9700	9430	9220	8950	8740	9325	8845	29	2740	500	5670	10	1	5732807	531	10.23	2.89	12	0.00	906.00	3207.00	41250	20240530	-77.53	7940	20241209	16.75	9980	-7.11	20250108	9010	2.89	20250120	41250	-77.53	20240530	7940	16.75	20241209	1.07	N	420570	500	28 억	120128	N	N	N	N
34	20250120	161238	57	100.00	KOSDAQ	화학	N	N	N	N	N	9160	50	2	0.55	98073270	10744	98.50	9490	9490	9010	11840	6380	9110	9128.16	2.16	-3952	9543	9326	9213	8996	8883	9270	8940	29	2730	500	5640	10	1	5732807	525	10.11	2.86	12	0.19	906.00	3207.00	41250	20240530	-77.79	7940	20241209	15.37	9980	-8.22	20250108	9010	1.66	20250120	41250	-77.79	20240530	7940	15.37	20241209	1.14	N	420570	500	28 억	124080	N	N	N	N
35	20250120	151252	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	-10	5	-0.11	96727660	10597	97.15	9490	9490	9010	11840	6380	9110	9127.83	2.16	-3850	9543	9326	9213	8996	8883	9270	8940	29	2730	500	5640	10	1	5732807	522	10.04	2.84	12	0.18	906.00	3207.00	41250	20240530	-77.94	7940	20241209	14.61	9980	-8.82	20250108	9010	1.00	20250120	41250	-77.94	20240530	7940	14.61	20241209	1.14	N	420570	500	28 억	124080	N	N	N	N
36	20250120	141249	57	100.00	KOSDAQ	화학	N	N	N	N	N	9120	10	2	0.11	82658750	9047	82.94	9490	9490	9010	11840	6380	9110	9136.59	2.16	-3463	9543	9326	9213	8996	8883	9270	8940	29	2730	500	5640	10	1	5732807	523	10.07	2.84	12	0.16	906.00	3207.00	41250	20240530	-77.89	7940	20241209	14.86	9980	-8.62	20250108	9010	1.22	20250120	41250	-77.89	20240530	7940	14.86	20241209	1.14	N	420570	500	28 억	124080	N	N	N	N
37	20250120	131249	57	100.00	KOSDAQ	화학	N	N	N	N	N	9120	10	2	0.11	78580940	8602	78.86	9490	9490	9010	11840	6380	9110	9135.19	2.16	-3260	9543	9326	9213	8996	8883	9270	8940	29	2730	500	5640	10	1	5732807	523	10.07	2.84	12	0.15	906.00	3207.00	41250	20240530	-77.89	7940	20241209	14.86	9980	-8.62	20250108	9010	1.22	20250120	41250	-77.89	20240530	7940	14.86	20241209	1.14	N	420570	500	28 억	124080	N	N	N	N
38	20250120	121253	57	100.00	KOSDAQ	화학	N	N	N	N	N	9030	-80	5	-0.88	62427680	6829	62.61	9490	9490	9010	11840	6380	9110	9141.56	2.16	-2812	9543	9326	9213	8996	8883	9270	8940	29	2730	500	5640	10	1	5732807	518	9.97	2.82	12	0.12	906.00	3207.00	41250	20240530	-78.11	7940	20241209	13.73	9980	-9.52	20250108	9010	0.22	20250120	41250	-78.11	20240530	7940	13.73	20241209	1.14	N	420570	500	28 억	124080	N	N	N	N
39	20250120	111251	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	-10	5	-0.11	50733290	5534	50.73	9490	9490	9010	11840	6380	9110	9167.56	2.16	-2335	9543	9326	9213	8996	8883	9270	8940	29	2730	500	5640	10	1	5732807	522	10.04	2.84	12	0.10	906.00	3207.00	41250	20240530	-77.94	7940	20241209	14.61	9980	-8.82	20250108	9010	1.00	20250120	41250	-77.94	20240530	7940	14.61	20241209	1.14	N	420570	500	28 억	124080	N	N	N	N
40	20250120	101251	57	100.00	KOSDAQ	화학	N	N	N	N	N	9060	-50	5	-0.55	37499470	4070	37.31	9490	9490	9050	11840	6380	9110	9213.63	2.16	-1598	9543	9326	9213	8996	8883	9270	8940	29	2730	500	5640	10	1	5732807	519	10.00	2.83	12	0.07	906.00	3207.00	41250	20240530	-78.04	7940	20241209	14.11	9980	-9.22	20250108	9050	0.11	20250120	41250	-78.04	20240530	7940	14.11	20241209	1.14	N	420570	500	28 억	124080	N	N	N	N
41	20250120	091252	57	100.00	KOSDAQ	화학	N	N	N	N	N	9230	120	2	1.32	13997670	1483	13.60	9490	9490	9120	11840	6380	9110	9438.75	2.16	-342	9543	9326	9213	8996	8883	9270	8940	29	2730	500	5640	10	1	5732807	529	10.19	2.88	12	0.03	906.00	3207.00	41250	20240530	-77.62	7940	20241209	16.25	9980	-7.52	20250108	9100	1.43	20250117	41250	-77.62	20240530	7940	16.25	20241209	1.14	N	420570	500	28 억	124080	N	N	N	N
42	20250117	161245	57	100.00	KOSDAQ	화학	N	N	N	N	N	9110	-190	5	-2.04	99444820	10874	123.74	9330	9430	9100	12090	6510	9300	9144.16	2.24	-4104	9460	9380	9270	9190	9080	9325	9135	29	2790	500	5760	10	1	5732807	522	10.06	2.84	12	0.19	906.00	3207.00	41250	20240530	-77.92	7940	20241209	14.74	9980	-8.72	20250108	9100	0.11	20250117	41250	-77.92	20240530	7940	14.74	20241209	1.15	N	420570	500	28 억	128184	N	N	N	N
43	20250117	151241	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	-200	5	-2.15	96335430	10534	119.87	9330	9430	9100	12090	6510	9300	9145.19	2.24	-3975	9460	9380	9270	9190	9080	9325	9135	29	2790	500	5760	10	1	5732807	522	10.04	2.84	12	0.18	906.00	3207.00	41250	20240530	-77.94	7940	20241209	14.61	9980	-8.82	20250108	9100	0.00	20250117	41250	-77.94	20240530	7940	14.61	20241209	1.15	N	420570	500	28 억	128184	N	N	N	N
44	20250117	141249	57	100.00	KOSDAQ	화학	N	N	N	N	N	9140	-160	5	-1.72	66731740	7284	82.89	9330	9430	9110	12090	6510	9300	9161.41	2.24	-3507	9460	9380	9270	9190	9080	9325	9135	29	2790	500	5760	10	1	5732807	524	10.09	2.85	12	0.13	906.00	3207.00	41250	20240530	-77.84	7940	20241209	15.11	9980	-8.42	20250108	9110	0.33	20250117	41250	-77.84	20240530	7940	15.11	20241209	1.15	N	420570	500	28 억	128184	N	N	N	N
45	20250117	131249	57	100.00	KOSDAQ	화학	N	N	N	N	N	9150	-150	5	-1.61	56413270	6154	70.03	9330	9430	9110	12090	6510	9300	9166.93	2.24	-3280	9460	9380	9270	9190	9080	9325	9135	29	2790	500	5760	10	1	5732807	525	10.10	2.85	12	0.11	906.00	3207.00	41250	20240530	-77.82	7940	20241209	15.24	9980	-8.32	20250108	9110	0.44	20250117	41250	-77.82	20240530	7940	15.24	20241209	1.15	N	420570	500	28 억	128184	N	N	N	N
46	20250117	121250	57	100.00	KOSDAQ	화학	N	N	N	N	N	9150	-150	5	-1.61	34512730	3754	42.72	9330	9430	9110	12090	6510	9300	9193.59	2.24	-1511	9460	9380	9270	9190	9080	9325	9135	29	2790	500	5760	10	1	5732807	525	10.10	2.85	12	0.07	906.00	3207.00	41250	20240530	-77.82	7940	20241209	15.24	9980	-8.32	20250108	9110	0.44	20250117	41250	-77.82	20240530	7940	15.24	20241209	1.15	N	420570	500	28 억	128184	N	N	N	N
47	20250117	111251	57	100.00	KOSDAQ	화학	N	N	N	N	N	9170	-130	5	-1.40	22664550	2460	27.99	9330	9430	9110	12090	6510	9300	9213.23	2.24	-837	9460	9380	9270	9190	9080	9325	9135	29	2790	500	5760	10	1	5732807	526	10.12	2.86	12	0.04	906.00	3207.00	41250	20240530	-77.77	7940	20241209	15.49	9980	-8.12	20250108	9110	0.66	20250117	41250	-77.77	20240530	7940	15.49	20241209	1.15	N	420570	500	28 억	128184	N	N	N	N
48	20250117	101249	57	100.00	KOSDAQ	화학	N	N	N	N	N	9190	-110	5	-1.18	15954740	1729	19.67	9330	9430	9110	12090	6510	9300	9227.73	2.24	-726	9460	9380	9270	9190	9080	9325	9135	29	2790	500	5760	10	1	5732807	527	10.14	2.87	12	0.03	906.00	3207.00	41250	20240530	-77.72	7940	20241209	15.74	9980	-7.92	20250108	9110	0.88	20250117	41250	-77.72	20240530	7940	15.74	20241209	1.15	N	420570	500	28 억	128184	N	N	N	N
49	20250117	091250	57	100.00	KOSDAQ	화학	N	N	N	N	N	9260	-40	5	-0.43	5029810	543	6.18	9330	9430	9110	12090	6510	9300	9263.00	2.24	-268	9460	9380	9270	9190	9080	9325	9135	29	2790	500	5760	10	1	5732807	531	10.22	2.89	12	0.01	906.00	3207.00	41250	20240530	-77.55	7940	20241209	16.62	9980	-7.21	20250108	9110	1.65	20250117	41250	-77.55	20240530	7940	16.62	20241209	1.15	N	420570	500	28 억	128184	N	N	N	N
50	20250116	161241	57	100.00	KOSDAQ	화학	N	N	N	N	N	9300	130	2	1.42	79622110	8609	86.08	9350	9350	9160	11920	6420	9170	9248.53	2.21	1516	9750	9460	9310	9020	8870	9385	8945	29	2750	500	5680	10	1	5732807	533	10.26	2.90	12	0.15	906.00	3207.00	41250	20240530	-77.45	7940	20241209	17.13	9980	-6.81	20250108	9110	2.09	20250102	41250	-77.45	20240530	7940	17.13	20241209	1.13	N	420570	500	28 억	126668	N	N	N	N
51	20250116	151139	57	100.00	KOSDAQ	화학	N	N	N	N	N	9280	110	2	1.20	77133400	8341	83.40	9350	9350	9160	11920	6420	9170	9247.50	2.21	1517	9750	9460	9310	9020	8870	9385	8945	29	2750	500	5680	10	1	5732807	532	10.24	2.89	12	0.15	906.00	3207.00	41250	20240530	-77.50	7940	20241209	16.88	9980	-7.01	20250108	9110	1.87	20250102	41250	-77.50	20240530	7940	16.88	20241209	1.13	N	420570	500	28 억	126668	N	N	N	N
52	20250116	141245	57	100.00	KOSDAQ	화학	N	N	N	N	N	9210	40	2	0.44	35404140	3830	38.30	9350	9350	9160	11920	6420	9170	9243.90	2.21	-286	9750	9460	9310	9020	8870	9385	8945	29	2750	500	5680	10	1	5732807	528	10.17	2.87	12	0.07	906.00	3207.00	41250	20240530	-77.67	7940	20241209	15.99	9980	-7.72	20250108	9110	1.10	20250102	41250	-77.67	20240530	7940	15.99	20241209	1.13	N	420570	500	28 억	126668	N	N	N	N
53	20250116	131246	57	100.00	KOSDAQ	화학	N	N	N	N	N	9230	60	2	0.65	28101320	3039	30.39	9350	9350	9160	11920	6420	9170	9246.90	2.21	-188	9750	9460	9310	9020	8870	9385	8945	29	2750	500	5680	10	1	5732807	529	10.19	2.88	12	0.05	906.00	3207.00	41250	20240530	-77.62	7940	20241209	16.25	9980	-7.52	20250108	9110	1.32	20250102	41250	-77.62	20240530	7940	16.25	20241209	1.13	N	420570	500	28 억	126668	N	N	N	N
54	20250116	121245	57	100.00	KOSDAQ	화학	N	N	N	N	N	9250	80	2	0.87	23338310	2523	25.23	9350	9350	9160	11920	6420	9170	9250.22	2.21	-148	9750	9460	9310	9020	8870	9385	8945	29	2750	500	5680	10	1	5732807	530	10.21	2.88	12	0.04	906.00	3207.00	41250	20240530	-77.58	7940	20241209	16.50	9980	-7.31	20250108	9110	1.54	20250102	41250	-77.58	20240530	7940	16.50	20241209	1.13	N	420570	500	28 억	126668	N	N	N	N
55	20250116	111246	57	100.00	KOSDAQ	화학	N	N	N	N	N	9270	100	2	1.09	17753380	1919	19.19	9350	9350	9160	11920	6420	9170	9251.37	2.21	-113	9750	9460	9310	9020	8870	9385	8945	29	2750	500	5680	10	1	5732807	531	10.23	2.89	12	0.03	906.00	3207.00	41250	20240530	-77.53	7940	20241209	16.75	9980	-7.11	20250108	9110	1.76	20250102	41250	-77.53	20240530	7940	16.75	20241209	1.13	N	420570	500	28 억	126668	N	N	N	N
56	20250116	101248	57	100.00	KOSDAQ	화학	N	N	N	N	N	9280	110	2	1.20	14125390	1528	15.28	9350	9350	9160	11920	6420	9170	9244.37	2.21	-79	9750	9460	9310	9020	8870	9385	8945	29	2750	500	5680	10	1	5732807	532	10.24	2.89	12	0.03	906.00	3207.00	41250	20240530	-77.50	7940	20241209	16.88	9980	-7.01	20250108	9110	1.87	20250102	41250	-77.50	20240530	7940	16.88	20241209	1.13	N	420570	500	28 억	126668	N	N	N	N
57	20250116	091250	57	100.00	KOSDAQ	화학	N	N	N	N	N	9180	10	2	0.11	6037660	657	6.57	9350	9350	9160	11920	6420	9170	9189.74	2.21	185	9750	9460	9310	9020	8870	9385	8945	29	2750	500	5680	10	1	5732807	526	10.13	2.86	12	0.01	906.00	3207.00	41250	20240530	-77.75	7940	20241209	15.62	9980	-8.02	20250108	9110	0.77	20250102	41250	-77.75	20240530	7940	15.62	20241209	1.13	N	420570	500	28 억	126668	N	N	N	N
58	20250115	161242	57	100.00	KOSDAQ	화학	N	N	N	N	N	9170	-280	5	-2.96	92575080	9996	125.75	9600	9600	9160	12280	6620	9450	9262.31	2.26	-3006	9830	9640	9500	9310	9170	9570	9240	29	2830	500	5850	10	1	5732807	526	10.12	2.86	12	0.17	906.00	3207.00	41250	20240530	-77.77	7940	20241209	15.49	9980	-8.12	20250108	9110	0.66	20250102	41250	-77.77	20240530	7940	15.49	20241209	1.14	N	420570	500	28 억	129674	N	N	N	N
59	20250115	151243	57	100.00	KOSDAQ	화학	N	N	N	N	N	9180	-270	5	-2.86	86972060	9385	118.07	9600	9600	9160	12280	6620	9450	9267.13	2.26	-2926	9830	9640	9500	9310	9170	9570	9240	29	2830	500	5850	10	1	5732807	526	10.13	2.86	12	0.16	906.00	3207.00	41250	20240530	-77.75	7940	20241209	15.62	9980	-8.02	20250108	9110	0.77	20250102	41250	-77.75	20240530	7940	15.62	20241209	1.14	N	420570	500	28 억	129674	N	N	N	N
60	20250115	141238	57	100.00	KOSDAQ	화학	N	N	N	N	N	9260	-190	5	-2.01	71535210	7706	96.94	9600	9600	9200	12280	6620	9450	9283.05	2.26	-2200	9830	9640	9500	9310	9170	9570	9240	29	2830	500	5850	10	1	5732807	531	10.22	2.89	12	0.13	906.00	3207.00	41250	20240530	-77.55	7940	20241209	16.62	9980	-7.21	20250108	9110	1.65	20250102	41250	-77.55	20240530	7940	16.62	20241209	1.14	N	420570	500	28 억	129674	N	N	N	N
61	20250115	131246	57	100.00	KOSDAQ	화학	N	N	N	N	N	9270	-180	5	-1.90	59779040	6431	80.90	9600	9600	9210	12280	6620	9450	9295.45	2.26	-2152	9830	9640	9500	9310	9170	9570	9240	29	2830	500	5850	10	1	5732807	531	10.23	2.89	12	0.11	906.00	3207.00	41250	20240530	-77.53	7940	20241209	16.75	9980	-7.11	20250108	9110	1.76	20250102	41250	-77.53	20240530	7940	16.75	20241209	1.14	N	420570	500	28 억	129674	N	N	N	N
62	20250115	121230	57	100.00	KOSDAQ	화학	N	N	N	N	N	9250	-200	5	-2.12	53705870	5775	72.65	9600	9600	9210	12280	6620	9450	9299.72	2.26	-1978	9830	9640	9500	9310	9170	9570	9240	29	2830	500	5850	10	1	5732807	530	10.21	2.88	12	0.10	906.00	3207.00	41250	20240530	-77.58	7940	20241209	16.50	9980	-7.31	20250108	9110	1.54	20250102	41250	-77.58	20240530	7940	16.50	20241209	1.14	N	420570	500	28 억	129674	N	N	N	N
63	20250115	111242	57	100.00	KOSDAQ	화학	N	N	N	N	N	9280	-170	5	-1.80	46983290	5048	63.50	9600	9600	9210	12280	6620	9450	9307.31	2.26	-1748	9830	9640	9500	9310	9170	9570	9240	29	2830	500	5850	10	1	5732807	532	10.24	2.89	12	0.09	906.00	3207.00	41250	20240530	-77.50	7940	20241209	16.88	9980	-7.01	20250108	9110	1.87	20250102	41250	-77.50	20240530	7940	16.88	20241209	1.14	N	420570	500	28 억	129674	N	N	N	N
64	20250115	101240	57	100.00	KOSDAQ	화학	N	N	N	N	N	9330	-120	5	-1.27	18074050	1923	24.19	9600	9600	9330	12280	6620	9450	9398.88	2.26	-924	9830	9640	9500	9310	9170	9570	9240	29	2830	500	5850	10	1	5732807	535	10.30	2.91	12	0.03	906.00	3207.00	41250	20240530	-77.38	7940	20241209	17.51	9980	-6.51	20250108	9110	2.41	20250102	41250	-77.38	20240530	7940	17.51	20241209	1.14	N	420570	500	28 억	129674	N	N	N	N
65	20250115	091246	57	100.00	KOSDAQ	화학	N	N	N	N	N	9460	10	2	0.11	6438330	681	8.57	9600	9600	9360	12280	6620	9450	9454.23	2.26	-154	9830	9640	9500	9310	9170	9570	9240	29	2830	500	5850	10	1	5732807	542	10.44	2.95	12	0.01	906.00	3207.00	41250	20240530	-77.07	7940	20241209	19.14	9980	-5.21	20250108	9110	3.84	20250102	41250	-77.07	20240530	7940	19.14	20241209	1.14	N	420570	500	28 억	129674	N	N	N	N
66	20250114	161222	57	100.00	KOSDAQ	화학	N	N	N	N	N	9450	30	2	0.32	75109340	7946	69.69	9690	9690	9360	12240	6600	9420	9452.47	2.28	-902	9753	9586	9473	9306	9193	9530	9250	29	2820	500	5840	10	1	5732807	542	10.43	2.95	12	0.14	906.00	3207.00	41250	20240530	-77.09	7940	20241209	19.02	9980	-5.31	20250108	9110	3.73	20250102	41250	-77.09	20240530	7940	19.02	20241209	1.11	N	420570	500	28 억	130576	N	N	N	N
67	20250114	151241	57	100.00	KOSDAQ	화학	N	N	N	N	N	9490	70	2	0.74	72570150	7678	67.34	9690	9690	9360	12240	6600	9420	9451.70	2.28	-1046	9753	9586	9473	9306	9193	9530	9250	29	2820	500	5840	10	1	5732807	544	10.47	2.96	12	0.13	906.00	3207.00	41250	20240530	-76.99	7940	20241209	19.52	9980	-4.91	20250108	9110	4.17	20250102	41250	-76.99	20240530	7940	19.52	20241209	1.11	N	420570	500	28 억	130576	N	N	N	N
68	20250114	141236	57	100.00	KOSDAQ	화학	N	N	N	N	N	9500	80	2	0.85	70087690	7417	65.05	9690	9690	9360	12240	6600	9420	9449.60	2.28	-1276	9753	9586	9473	9306	9193	9530	9250	29	2820	500	5840	10	1	5732807	545	10.49	2.96	12	0.13	906.00	3207.00	41250	20240530	-76.97	7940	20241209	19.65	9980	-4.81	20250108	9110	4.28	20250102	41250	-76.97	20240530	7940	19.65	20241209	1.11	N	420570	500	28 억	130576	N	N	N	N
69	20250114	131235	57	100.00	KOSDAQ	화학	N	N	N	N	N	9410	-10	5	-0.11	41346890	4373	38.35	9690	9690	9360	12240	6600	9420	9455.04	2.28	-1929	9753	9586	9473	9306	9193	9530	9250	29	2820	500	5840	10	1	5732807	539	10.39	2.93	12	0.08	906.00	3207.00	41250	20240530	-77.19	7940	20241209	18.51	9980	-5.71	20250108	9110	3.29	20250102	41250	-77.19	20240530	7940	18.51	20241209	1.11	N	420570	500	28 억	130576	N	N	N	N
70	20250114	121231	57	100.00	KOSDAQ	화학	N	N	N	N	N	9390	-30	5	-0.32	36220270	3827	33.56	9690	9690	9360	12240	6600	9420	9464.40	2.28	-2213	9753	9586	9473	9306	9193	9530	9250	29	2820	500	5840	10	1	5732807	538	10.36	2.93	12	0.07	906.00	3207.00	41250	20240530	-77.24	7940	20241209	18.26	9980	-5.91	20250108	9110	3.07	20250102	41250	-77.24	20240530	7940	18.26	20241209	1.11	N	420570	500	28 억	130576	N	N	N	N
71	20250114	111229	57	100.00	KOSDAQ	화학	N	N	N	N	N	9370	-50	5	-0.53	32898220	3473	30.46	9690	9690	9360	12240	6600	9420	9472.57	2.28	-2184	9753	9586	9473	9306	9193	9530	9250	29	2820	500	5840	10	1	5732807	537	10.34	2.92	12	0.06	906.00	3207.00	41250	20240530	-77.28	7940	20241209	18.01	9980	-6.11	20250108	9110	2.85	20250102	41250	-77.28	20240530	7940	18.01	20241209	1.11	N	420570	500	28 억	130576	N	N	N	N
72	20250114	101229	57	100.00	KOSDAQ	화학	N	N	N	N	N	9410	-10	5	-0.11	26801910	2825	24.78	9690	9690	9390	12240	6600	9420	9487.40	2.28	-2078	9753	9586	9473	9306	9193	9530	9250	29	2820	500	5840	10	1	5732807	539	10.39	2.93	12	0.05	906.00	3207.00	41250	20240530	-77.19	7940	20241209	18.51	9980	-5.71	20250108	9110	3.29	20250102	41250	-77.19	20240530	7940	18.51	20241209	1.11	N	420570	500	28 억	130576	N	N	N	N
73	20250114	091234	57	100.00	KOSDAQ	화학	N	N	N	N	N	9550	130	2	1.38	7284750	757	6.64	9690	9690	9460	12240	6600	9420	9623.18	2.28	-482	9753	9586	9473	9306	9193	9530	9250	29	2820	500	5840	10	1	5732807	547	10.54	2.98	12	0.01	906.00	3207.00	41250	20240530	-76.85	7940	20241209	20.28	9980	-4.31	20250108	9110	4.83	20250102	41250	-76.85	20240530	7940	20.28	20241209	1.11	N	420570	500	28 억	130576	N	N	N	N
74	20250113	161216	57	100.00	KOSDAQ	화학	N	N	N	N	N	9420	-220	5	-2.28	107876590	11401	103.94	9640	9640	9360	12530	6750	9640	9462.07	2.34	-3587	9973	9806	9723	9556	9473	9765	9515	29	2890	500	5970	10	1	5732807	540	10.40	2.94	12	0.20	906.00	3207.00	41250	20240530	-77.16	7940	20241209	18.64	9980	-5.61	20250108	9110	3.40	20250102	41250	-77.16	20240530	7940	18.64	20241209	1.13	N	420570	500	28 억	134163	N	N	N	N
75	20250113	151224	57	100.00	KOSDAQ	화학	N	N	N	N	N	9390	-250	5	-2.59	105345480	11132	101.49	9640	9640	9360	12530	6750	9640	9463.30	2.34	-3541	9973	9806	9723	9556	9473	9765	9515	29	2890	500	5970	10	1	5732807	538	10.36	2.93	12	0.19	906.00	3207.00	41250	20240530	-77.24	7940	20241209	18.26	9980	-5.91	20250108	9110	3.07	20250102	41250	-77.24	20240530	7940	18.26	20241209	1.13	N	420570	500	28 억	134163	N	N	N	N
76	20250113	141158	57	100.00	KOSDAQ	화학	N	N	N	N	N	9430	-210	5	-2.18	95358350	10071	91.81	9640	9640	9360	12530	6750	9640	9468.61	2.34	-3081	9973	9806	9723	9556	9473	9765	9515	29	2890	500	5970	10	1	5732807	541	10.41	2.94	12	0.18	906.00	3207.00	41250	20240530	-77.14	7940	20241209	18.77	9980	-5.51	20250108	9110	3.51	20250102	41250	-77.14	20240530	7940	18.77	20241209	1.13	N	420570	500	28 억	134163	N	N	N	N
77	20250113	131205	57	100.00	KOSDAQ	화학	N	N	N	N	N	9410	-230	5	-2.39	90115690	9513	86.73	9640	9640	9360	12530	6750	9640	9472.90	2.34	-2803	9973	9806	9723	9556	9473	9765	9515	29	2890	500	5970	10	1	5732807	539	10.39	2.93	12	0.17	906.00	3207.00	41250	20240530	-77.19	7940	20241209	18.51	9980	-5.71	20250108	9110	3.29	20250102	41250	-77.19	20240530	7940	18.51	20241209	1.13	N	420570	500	28 억	134163	N	N	N	N
78	20250113	121209	57	100.00	KOSDAQ	화학	N	N	N	N	N	9450	-190	5	-1.97	65361850	6880	62.72	9640	9640	9430	12530	6750	9640	9500.27	2.34	-2041	9973	9806	9723	9556	9473	9765	9515	29	2890	500	5970	10	1	5732807	542	10.43	2.95	12	0.12	906.00	3207.00	41250	20240530	-77.09	7940	20241209	19.02	9980	-5.31	20250108	9110	3.73	20250102	41250	-77.09	20240530	7940	19.02	20241209	1.13	N	420570	500	28 억	134163	N	N	N	N
79	20250113	111206	57	100.00	KOSDAQ	화학	N	N	N	N	N	9470	-170	5	-1.76	48442650	5092	46.42	9640	9640	9440	12530	6750	9640	9513.48	2.34	-1906	9973	9806	9723	9556	9473	9765	9515	29	2890	500	5970	10	1	5732807	543	10.45	2.95	12	0.09	906.00	3207.00	41250	20240530	-77.04	7940	20241209	19.27	9980	-5.11	20250108	9110	3.95	20250102	41250	-77.04	20240530	7940	19.27	20241209	1.13	N	420570	500	28 억	134163	N	N	N	N
80	20250113	101207	57	100.00	KOSDAQ	화학	N	N	N	N	N	9490	-150	5	-1.56	36237040	3802	34.66	9640	9640	9440	12530	6750	9640	9531.05	2.34	-950	9973	9806	9723	9556	9473	9765	9515	29	2890	500	5970	10	1	5732807	544	10.47	2.96	12	0.07	906.00	3207.00	41250	20240530	-76.99	7940	20241209	19.52	9980	-4.91	20250108	9110	4.17	20250102	41250	-76.99	20240530	7940	19.52	20241209	1.13	N	420570	500	28 억	134163	N	N	N	N
81	20250113	091212	57	100.00	KOSDAQ	화학	N	N	N	N	N	9640	0	3	0.00	13591630	1423	12.97	9640	9640	9440	12530	6750	9640	9551.39	2.34	-691	9973	9806	9723	9556	9473	9765	9515	29	2890	500	5970	10	1	5732807	553	10.64	3.01	12	0.02	906.00	3207.00	41250	20240530	-76.63	7940	20241209	21.41	9980	-3.41	20250108	9110	5.82	20250102	41250	-76.63	20240530	7940	21.41	20241209	1.13	N	420570	500	28 억	134163	N	N	N	N
82	20250110	161145	57	100.00	KOSDAQ	화학	N	N	N	N	N	9640	-140	5	-1.43	105068710	10781	78.58	9890	9890	9640	12710	6850	9780	9745.74	2.38	-2419	10120	9950	9800	9630	9480	9875	9555	29	2930	500	6060	10	1	5732807	553	10.64	3.01	12	0.19	906.00	3207.00	41250	20240530	-76.63	7940	20241209	21.41	9980	-3.41	20250108	9110	5.82	20250102	41250	-76.63	20240530	7940	21.41	20241209	1.13	N	420570	500	28 억	136557	N	N	N	N
83	20250110	151154	57	100.00	KOSDAQ	화학	N	N	N	N	N	9750	-30	5	-0.31	81978120	8399	61.22	9890	9890	9700	12710	6850	9780	9760.46	2.38	-1288	10120	9950	9800	9630	9480	9875	9555	29	2930	500	6060	10	1	5732807	559	10.76	3.04	12	0.15	906.00	3207.00	41250	20240530	-76.36	7940	20241209	22.80	9980	-2.30	20250108	9110	7.03	20250102	41250	-76.36	20240530	7940	22.80	20241209	1.13	N	420570	500	28 억	136557	N	N	N	N
84	20250110	141200	57	100.00	KOSDAQ	화학	N	N	N	N	N	9740	-40	5	-0.41	63025310	6448	47.00	9890	9890	9700	12710	6850	9780	9774.40	2.38	-1551	10120	9950	9800	9630	9480	9875	9555	29	2930	500	6060	10	1	5732807	558	10.75	3.04	12	0.11	906.00	3207.00	41250	20240530	-76.39	7940	20241209	22.67	9980	-2.40	20250108	9110	6.92	20250102	41250	-76.39	20240530	7940	22.67	20241209	1.13	N	420570	500	28 억	136557	N	N	N	N
85	20250110	131200	57	100.00	KOSDAQ	화학	N	N	N	N	N	9730	-50	5	-0.51	53378650	5455	39.76	9890	9890	9720	12710	6850	9780	9785.27	2.38	-1677	10120	9950	9800	9630	9480	9875	9555	29	2930	500	6060	10	1	5732807	558	10.74	3.03	12	0.10	906.00	3207.00	41250	20240530	-76.41	7940	20241209	22.54	9980	-2.51	20250108	9110	6.81	20250102	41250	-76.41	20240530	7940	22.54	20241209	1.13	N	420570	500	28 억	136557	N	N	N	N
86	20250110	121202	57	100.00	KOSDAQ	화학	N	N	N	N	N	9720	-60	5	-0.61	44792430	4573	33.33	9890	9890	9720	12710	6850	9780	9794.98	2.38	-1467	10120	9950	9800	9630	9480	9875	9555	29	2930	500	6060	10	1	5732807	557	10.73	3.03	12	0.08	906.00	3207.00	41250	20240530	-76.44	7940	20241209	22.42	9980	-2.61	20250108	9110	6.70	20250102	41250	-76.44	20240530	7940	22.42	20241209	1.13	N	420570	500	28 억	136557	N	N	N	N
87	20250110	111158	57	100.00	KOSDAQ	화학	N	N	N	N	N	9820	40	2	0.41	35930270	3664	26.71	9890	9890	9740	12710	6850	9780	9806.30	2.38	-1234	10120	9950	9800	9630	9480	9875	9555	29	2930	500	6060	10	1	5732807	563	10.84	3.06	12	0.06	906.00	3207.00	41250	20240530	-76.19	7940	20241209	23.68	9980	-1.60	20250108	9110	7.79	20250102	41250	-76.19	20240530	7940	23.68	20241209	1.13	N	420570	500	28 억	136557	N	N	N	N
88	20250110	101155	57	100.00	KOSDAQ	화학	N	N	N	N	N	9780	0	3	0.00	24085330	2451	17.87	9890	9890	9760	12710	6850	9780	9826.74	2.38	-977	10120	9950	9800	9630	9480	9875	9555	29	2930	500	6060	10	1	5732807	561	10.79	3.05	12	0.04	906.00	3207.00	41250	20240530	-76.29	7940	20241209	23.17	9980	-2.00	20250108	9110	7.35	20250102	41250	-76.29	20240530	7940	23.17	20241209	1.13	N	420570	500	28 억	136557	N	N	N	N
89	20250110	091201	57	100.00	KOSDAQ	화학	N	N	N	N	N	9840	60	2	0.61	5915100	602	4.39	9890	9890	9760	12710	6850	9780	9825.75	2.38	-80	10120	9950	9800	9630	9480	9875	9555	29	2930	500	6060	10	1	5732807	564	10.86	3.07	12	0.01	906.00	3207.00	41250	20240530	-76.15	7940	20241209	23.93	9980	-1.40	20250108	9110	8.01	20250102	41250	-76.15	20240530	7940	23.93	20241209	1.13	N	420570	500	28 억	136557	N	N	N	N
90	20250109	161148	57	100.00	KOSDAQ	화학	N	N	N	N	N	9780	-120	5	-1.21	133013600	13534	85.13	9810	9970	9650	12870	6930	9900	9828.24	2.35	1605	10100	10000	9880	9780	9660	10010	9790	29	2970	500	6130	10	1	5732807	561	10.79	3.05	12	0.24	906.00	3207.00	41250	20240530	-76.29	7940	20241209	23.17	9980	-2.00	20250108	9110	7.35	20250102	41250	-76.29	20240530	7940	23.17	20241209	1.19	N	420570	500	28 억	134973	N	N	N	N
91	20250109	151145	57	100.00	KOSDAQ	화학	N	N	N	N	N	9870	-30	5	-0.30	125464940	12764	80.29	9810	9970	9650	12870	6930	9900	9829.59	2.35	1584	10100	10000	9880	9780	9660	10010	9790	29	2970	500	6130	10	1	5732807	566	10.89	3.08	12	0.22	906.00	3207.00	41250	20240530	-76.07	7940	20241209	24.31	9980	-1.10	20250108	9110	8.34	20250102	41250	-76.07	20240530	7940	24.31	20241209	1.19	N	420570	500	28 억	134973	N	N	N	N
92	20250109	141153	57	100.00	KOSDAQ	화학	N	N	N	N	N	9880	-20	5	-0.20	104341370	10620	66.80	9810	9970	9650	12870	6930	9900	9824.99	2.35	682	10100	10000	9880	9780	9660	10010	9790	29	2970	500	6130	10	1	5732807	566	10.91	3.08	12	0.19	906.00	3207.00	41250	20240530	-76.05	7940	20241209	24.43	9980	-1.00	20250108	9110	8.45	20250102	41250	-76.05	20240530	7940	24.43	20241209	1.19	N	420570	500	28 억	134973	N	N	N	N
93	20250109	131152	57	100.00	KOSDAQ	화학	N	N	N	N	N	9890	-10	5	-0.10	88117390	8972	56.43	9810	9970	9650	12870	6930	9900	9821.38	2.35	214	10100	10000	9880	9780	9660	10010	9790	29	2970	500	6130	10	1	5732807	567	10.92	3.08	12	0.16	906.00	3207.00	41250	20240530	-76.02	7940	20241209	24.56	9980	-0.90	20250108	9110	8.56	20250102	41250	-76.02	20240530	7940	24.56	20241209	1.19	N	420570	500	28 억	134973	N	N	N	N
94	20250109	121152	57	100.00	KOSDAQ	화학	N	N	N	N	N	9970	70	2	0.71	70327150	7170	45.10	9810	9970	9650	12870	6930	9900	9808.53	2.35	-1	10100	10000	9880	9780	9660	10010	9790	29	2970	500	6130	10	1	5732807	572	11.00	3.11	12	0.13	906.00	3207.00	41250	20240530	-75.83	7940	20241209	25.57	9980	-0.10	20250108	9110	9.44	20250102	41250	-75.83	20240530	7940	25.57	20241209	1.19	N	420570	500	28 억	134973	N	N	N	N
95	20250109	111156	57	100.00	KOSDAQ	화학	N	N	N	N	N	9700	-200	5	-2.02	40917090	4197	26.40	9810	9890	9650	12870	6930	9900	9749.13	2.35	-816	10100	10000	9880	9780	9660	10010	9790	29	2970	500	6130	10	1	5732807	556	10.71	3.02	12	0.07	906.00	3207.00	41250	20240530	-76.48	7940	20241209	22.17	9980	-2.81	20250108	9110	6.48	20250102	41250	-76.48	20240530	7940	22.17	20241209	1.19	N	420570	500	28 억	134973	N	N	N	N
96	20250109	101154	57	100.00	KOSDAQ	화학	N	N	N	N	N	9690	-210	5	-2.12	23771100	2438	15.34	9810	9890	9650	12870	6930	9900	9750.25	2.35	-455	10100	10000	9880	9780	9660	10010	9790	29	2970	500	6130	10	1	5732807	556	10.70	3.02	12	0.04	906.00	3207.00	41250	20240530	-76.51	7940	20241209	22.04	9980	-2.91	20250108	9110	6.37	20250102	41250	-76.51	20240530	7940	22.04	20241209	1.19	N	420570	500	28 억	134973	N	N	N	N
97	20250109	091158	57	100.00	KOSDAQ	화학	N	N	N	N	N	9890	-10	5	-0.10	15114200	1551	9.76	9810	9890	9650	12870	6930	9900	9744.81	2.35	-129	10100	10000	9880	9780	9660	10010	9790	29	2970	500	6130	10	1	5732807	567	10.92	3.08	12	0.03	906.00	3207.00	41250	20240530	-76.02	7940	20241209	24.56	9980	-0.90	20250108	9110	8.56	20250102	41250	-76.02	20240530	7940	24.56	20241209	1.19	N	420570	500	28 억	134973	N	N	N	N
98	20250108	161141	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	0	3	0.00	157112370	15891	46.24	9900	9980	9760	12870	6930	9900	9886.87	2.37	-1004	10120	10010	9810	9700	9500	10065	9755	29	2970	500	6130	10	1	5732807	568	10.93	3.09	12	0.28	906.00	3207.00	41250	20240530	-76.00	7940	20241209	24.69	9980	-0.80	20250108	9110	8.67	20250102	41250	-76.00	20240530	7940	24.69	20241209	1.16	N	420570	500	28 억	136085	N	N	N	N
99	20250108	151146	57	100.00	KOSDAQ	화학	N	N	N	N	N	9880	-20	5	-0.20	149561750	15125	44.01	9900	9980	9760	12870	6930	9900	9888.38	2.37	-895	10120	10010	9810	9700	9500	10065	9755	29	2970	500	6130	10	1	5732807	566	10.91	3.08	12	0.26	906.00	3207.00	41250	20240530	-76.05	7940	20241209	24.43	9980	-1.00	20250108	9110	8.45	20250102	41250	-76.05	20240530	7940	24.43	20241209	1.16	N	420570	500	28 억	136085	N	N	N	N
100	20250108	141150	57	100.00	KOSDAQ	화학	N	N	N	N	N	9940	40	2	0.40	136090530	13764	40.05	9900	9980	9760	12870	6930	9900	9887.43	2.37	-1062	10120	10010	9810	9700	9500	10065	9755	29	2970	500	6130	10	1	5732807	570	10.97	3.10	12	0.24	906.00	3207.00	41250	20240530	-75.90	7940	20241209	25.19	9980	-0.40	20250108	9110	9.11	20250102	41250	-75.90	20240530	7940	25.19	20241209	1.16	N	420570	500	28 억	136085	N	N	N	N
101	20250108	131147	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	0	3	0.00	122384750	12382	36.03	9900	9980	9760	12870	6930	9900	9884.09	2.37	-1277	10120	10010	9810	9700	9500	10065	9755	29	2970	500	6130	10	1	5732807	568	10.93	3.09	12	0.22	906.00	3207.00	41250	20240530	-76.00	7940	20241209	24.69	9980	-0.80	20250108	9110	8.67	20250102	41250	-76.00	20240530	7940	24.69	20241209	1.16	N	420570	500	28 억	136085	N	N	N	N
102	20250108	121144	57	100.00	KOSDAQ	화학	N	N	N	N	N	9940	40	2	0.40	101552100	10278	29.91	9900	9980	9760	12870	6930	9900	9880.53	2.37	-1017	10120	10010	9810	9700	9500	10065	9755	29	2970	500	6130	10	1	5732807	570	10.97	3.10	12	0.18	906.00	3207.00	41250	20240530	-75.90	7940	20241209	25.19	9980	-0.40	20250108	9110	9.11	20250102	41250	-75.90	20240530	7940	25.19	20241209	1.16	N	420570	500	28 억	136085	N	N	N	N
103	20250108	111146	57	100.00	KOSDAQ	화학	N	N	N	N	N	9870	-30	5	-0.30	87091210	8821	25.67	9900	9980	9760	12870	6930	9900	9873.17	2.37	-641	10120	10010	9810	9700	9500	10065	9755	29	2970	500	6130	10	1	5732807	566	10.89	3.08	12	0.15	906.00	3207.00	41250	20240530	-76.07	7940	20241209	24.31	9980	-1.10	20250108	9110	8.34	20250102	41250	-76.07	20240530	7940	24.31	20241209	1.16	N	420570	500	28 억	136085	N	N	N	N
104	20250108	101146	57	100.00	KOSDAQ	화학	N	N	N	N	N	9870	-30	5	-0.30	77644030	7860	22.87	9900	9980	9760	12870	6930	9900	9878.38	2.37	-587	10120	10010	9810	9700	9500	10065	9755	29	2970	500	6130	10	1	5732807	566	10.89	3.08	12	0.14	906.00	3207.00	41250	20240530	-76.07	7940	20241209	24.31	9980	-1.10	20250108	9110	8.34	20250102	41250	-76.07	20240530	7940	24.31	20241209	1.16	N	420570	500	28 억	136085	N	N	N	N
105	20250108	091146	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	0	3	0.00	20099980	2022	5.88	9900	9980	9760	12870	6930	9900	9940.64	2.37	-953	10120	10010	9810	9700	9500	10065	9755	29	2970	500	6130	10	1	5732807	568	10.93	3.09	12	0.04	906.00	3207.00	41250	20240530	-76.00	7940	20241209	24.69	9980	-0.80	20250108	9110	8.67	20250102	41250	-76.00	20240530	7940	24.69	20241209	1.16	N	420570	500	28 억	136085	N	N	N	N
106	20250107	161134	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	210	2	2.17	337320800	34219	109.52	9630	9920	9610	12590	6790	9690	9857.64	2.37	143	9883	9786	9613	9516	9343	9835	9565	29	2900	500	6000	10	1	5732807	568	10.93	3.09	12	0.60	906.00	3207.00	41250	20240530	-76.00	7940	20241209	24.69	9920	-0.20	20250107	9110	8.67	20250102	41250	-76.00	20240530	7940	24.69	20241209	1.17	N	420570	500	28 억	135815	N	N	N	N
107	20250107	151139	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	210	2	2.17	299307980	30381	97.23	9630	9900	9610	12590	6790	9690	9851.81	2.37	139	9883	9786	9613	9516	9343	9835	9565	29	2900	500	6000	10	1	5732807	568	10.93	3.09	12	0.53	906.00	3207.00	41250	20240530	-76.00	7940	20241209	24.69	9900	0.00	20250107	9110	8.67	20250102	41250	-76.00	20240530	7940	24.69	20241209	1.17	N	420570	500	28 억	135815	N	N	N	N
108	20250107	141136	57	100.00	KOSDAQ	화학	N	N	N	N	N	9880	190	2	1.96	268235490	27235	87.17	9630	9900	9610	12590	6790	9690	9848.93	2.37	112	9883	9786	9613	9516	9343	9835	9565	29	2900	500	6000	10	1	5732807	566	10.91	3.08	12	0.48	906.00	3207.00	41250	20240530	-76.05	7940	20241209	24.43	9900	-0.20	20250107	9110	8.45	20250102	41250	-76.05	20240530	7940	24.43	20241209	1.17	N	420570	500	28 억	135815	N	N	N	N
109	20250107	131137	57	100.00	KOSDAQ	화학	N	N	N	N	N	9820	130	2	1.34	258440300	26242	83.99	9630	9900	9610	12590	6790	9690	9848.35	2.37	-218	9883	9786	9613	9516	9343	9835	9565	29	2900	500	6000	10	1	5732807	563	10.84	3.06	12	0.46	906.00	3207.00	41250	20240530	-76.19	7940	20241209	23.68	9900	-0.81	20250107	9110	7.79	20250102	41250	-76.19	20240530	7940	23.68	20241209	1.17	N	420570	500	28 억	135815	N	N	N	N
110	20250107	121138	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	160	2	1.65	215881540	21913	70.13	9630	9900	9610	12590	6790	9690	9851.76	2.37	1512	9883	9786	9613	9516	9343	9835	9565	29	2900	500	6000	10	1	5732807	565	10.87	3.07	12	0.38	906.00	3207.00	41250	20240530	-76.12	7940	20241209	24.06	9900	-0.51	20250107	9110	8.12	20250102	41250	-76.12	20240530	7940	24.06	20241209	1.17	N	420570	500	28 억	135815	N	N	N	N
111	20250107	111132	57	100.00	KOSDAQ	화학	N	N	N	N	N	9810	120	2	1.24	201336550	20435	65.40	9630	9900	9610	12590	6790	9690	9852.53	2.37	1442	9883	9786	9613	9516	9343	9835	9565	29	2900	500	6000	10	1	5732807	562	10.83	3.06	12	0.36	906.00	3207.00	41250	20240530	-76.22	7940	20241209	23.55	9900	-0.91	20250107	9110	7.68	20250102	41250	-76.22	20240530	7940	23.55	20241209	1.17	N	420570	500	28 억	135815	N	N	N	N
112	20250107	101139	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	160	2	1.65	190782930	19361	61.97	9630	9900	9610	12590	6790	9690	9853.98	2.37	1191	9883	9786	9613	9516	9343	9835	9565	29	2900	500	6000	10	1	5732807	565	10.87	3.07	12	0.34	906.00	3207.00	41250	20240530	-76.12	7940	20241209	24.06	9900	-0.51	20250107	9110	8.12	20250102	41250	-76.12	20240530	7940	24.06	20241209	1.17	N	420570	500	28 억	135815	N	N	N	N
113	20250107	091141	57	100.00	KOSDAQ	화학	N	N	N	N	N	9860	170	2	1.75	34656370	3544	11.34	9630	9860	9610	12590	6790	9690	9778.89	2.37	-240	9883	9786	9613	9516	9343	9835	9565	29	2900	500	6000	10	1	5732807	565	10.88	3.07	12	0.06	906.00	3207.00	41250	20240530	-76.10	7940	20241209	24.18	9860	0.00	20250107	9110	8.23	20250102	41250	-76.10	20240530	7940	24.18	20241209	1.17	N	420570	500	28 억	135815	N	N	N	N
114	20250106	161123	57	100.00	KOSDAQ	화학	N	N	N	N	N	9690	250	2	2.65	299602360	31194	130.70	9590	9710	9440	12270	6610	9440	9604.88	2.30	4208	9586	9512	9386	9312	9186	9550	9350	29	2830	500	5850	10	1	5732807	556	10.70	3.02	12	0.54	906.00	3207.00	41250	20240530	-76.51	7940	20241209	22.04	9710	-0.21	20250106	9110	6.37	20250102	41250	-76.51	20240530	7940	22.04	20241209	1.17	N	420570	500	28 억	131751	N	N	N	N
115	20250106	151123	57	100.00	KOSDAQ	화학	N	N	N	N	N	9680	240	2	2.54	287629010	29953	125.50	9590	9710	9440	12270	6610	9440	9603.09	2.30	3739	9586	9512	9386	9312	9186	9550	9350	29	2830	500	5850	10	1	5732807	555	10.68	3.02	12	0.52	906.00	3207.00	41250	20240530	-76.53	7940	20241209	21.91	9710	-0.31	20250106	9110	6.26	20250102	41250	-76.53	20240530	7940	21.91	20241209	1.17	N	420570	500	28 억	131751	N	N	N	N
116	20250106	141123	57	100.00	KOSDAQ	화학	N	N	N	N	N	9680	240	2	2.54	256240290	26702	111.88	9590	9710	9440	12270	6610	9440	9596.74	2.30	2872	9586	9512	9386	9312	9186	9550	9350	29	2830	500	5850	10	1	5732807	555	10.68	3.02	12	0.47	906.00	3207.00	41250	20240530	-76.53	7940	20241209	21.91	9710	-0.31	20250106	9110	6.26	20250102	41250	-76.53	20240530	7940	21.91	20241209	1.17	N	420570	500	28 억	131751	N	N	N	N
117	20250106	131112	57	100.00	KOSDAQ	화학	N	N	N	N	N	9660	220	2	2.33	211954620	22130	92.73	9590	9700	9440	12270	6610	9440	9578.17	2.30	1400	9586	9512	9386	9312	9186	9550	9350	29	2830	500	5850	10	1	5732807	554	10.66	3.01	12	0.39	906.00	3207.00	41250	20240530	-76.58	7940	20241209	21.66	9700	-0.41	20250106	9110	6.04	20250102	41250	-76.58	20240530	7940	21.66	20241209	1.17	N	420570	500	28 억	131751	N	N	N	N
118	20250106	121121	57	100.00	KOSDAQ	화학	N	N	N	N	N	9550	110	2	1.17	172062640	17995	75.40	9590	9700	9440	12270	6610	9440	9562.20	2.30	1292	9586	9512	9386	9312	9186	9550	9350	29	2830	500	5850	10	1	5732807	547	10.54	2.98	12	0.31	906.00	3207.00	41250	20240530	-76.85	7940	20241209	20.28	9700	-1.55	20250106	9110	4.83	20250102	41250	-76.85	20240530	7940	20.28	20241209	1.17	N	420570	500	28 억	131751	N	N	N	N
119	20250106	111117	57	100.00	KOSDAQ	화학	N	N	N	N	N	9560	120	2	1.27	159819120	16716	70.04	9590	9700	9440	12270	6610	9440	9561.39	2.30	840	9586	9512	9386	9312	9186	9550	9350	29	2830	500	5850	10	1	5732807	548	10.55	2.98	12	0.29	906.00	3207.00	41250	20240530	-76.82	7940	20241209	20.40	9700	-1.44	20250106	9110	4.94	20250102	41250	-76.82	20240530	7940	20.40	20241209	1.17	N	420570	500	28 억	131751	N	N	N	N
120	20250106	101113	57	100.00	KOSDAQ	화학	N	N	N	N	N	9550	110	2	1.17	126729230	13232	55.44	9590	9700	9440	12270	6610	9440	9578.26	2.30	-396	9586	9512	9386	9312	9186	9550	9350	29	2830	500	5850	10	1	5732807	547	10.54	2.98	12	0.23	906.00	3207.00	41250	20240530	-76.85	7940	20241209	20.28	9700	-1.55	20250106	9110	4.83	20250102	41250	-76.85	20240530	7940	20.28	20241209	1.17	N	420570	500	28 억	131751	N	N	N	N
121	20250106	091114	57	100.00	KOSDAQ	화학	N	N	N	N	N	9560	120	2	1.27	71407380	7425	31.11	9590	9700	9540	12270	6610	9440	9618.96	2.30	-513	9586	9512	9386	9312	9186	9550	9350	29	2830	500	5850	10	1	5732807	548	10.55	2.98	12	0.13	906.00	3207.00	41250	20240530	-76.82	7940	20241209	20.40	9700	-1.44	20250106	9110	4.94	20250102	41250	-76.82	20240530	7940	20.40	20241209	1.17	N	420570	500	28 억	131751	N	N	N	N
122	20250103	161107	57	100.00	KOSDAQ	화학	N	N	N	N	N	9440	180	2	1.94	221263090	23648	355.18	9260	9460	9260	12030	6490	9260	9356.19	2.18	6802	9400	9330	9220	9150	9040	9275	9095	29	2770	500	5740	10	1	5732807	541	10.42	2.94	12	0.41	906.00	3207.00	41250	20240530	-77.12	7940	20241209	18.89	9460	-0.21	20250103	9110	3.62	20250102	41250	-77.12	20240530	7940	18.89	20241209	1.15	N	420570	500	28 억	124947	N	N	N	N
123	20250103	151112	57	100.00	KOSDAQ	화학	N	N	N	N	N	9360	100	2	1.08	202794320	21686	325.71	9260	9460	9260	12030	6490	9260	9351.39	2.18	7409	9400	9330	9220	9150	9040	9275	9095	29	2770	500	5740	10	1	5732807	537	10.33	2.92	12	0.38	906.00	3207.00	41250	20240530	-77.31	7940	20241209	17.88	9460	-1.06	20250103	9110	2.74	20250102	41250	-77.31	20240530	7940	17.88	20241209	1.15	N	420570	500	28 억	124947	N	N	N	N
124	20250103	141111	57	100.00	KOSDAQ	화학	N	N	N	N	N	9320	60	2	0.65	149825340	16050	241.06	9260	9460	9260	12030	6490	9260	9334.91	2.18	4262	9400	9330	9220	9150	9040	9275	9095	29	2770	500	5740	10	1	5732807	534	10.29	2.91	12	0.28	906.00	3207.00	41250	20240530	-77.41	7940	20241209	17.38	9460	-1.48	20250103	9110	2.31	20250102	41250	-77.41	20240530	7940	17.38	20241209	1.15	N	420570	500	28 억	124947	N	N	N	N
125	20250103	131112	57	100.00	KOSDAQ	화학	N	N	N	N	N	9360	100	2	1.08	101140690	10839	162.80	9260	9460	9260	12030	6490	9260	9331.18	2.18	1258	9400	9330	9220	9150	9040	9275	9095	29	2770	500	5740	10	1	5732807	537	10.33	2.92	12	0.19	906.00	3207.00	41250	20240530	-77.31	7940	20241209	17.88	9460	-1.06	20250103	9110	2.74	20250102	41250	-77.31	20240530	7940	17.88	20241209	1.15	N	420570	500	28 억	124947	N	N	N	N
126	20250103	121111	57	100.00	KOSDAQ	화학	N	N	N	N	N	9280	20	2	0.22	77367260	8290	124.51	9260	9460	9260	12030	6490	9260	9332.60	2.18	677	9400	9330	9220	9150	9040	9275	9095	29	2770	500	5740	10	1	5732807	532	10.24	2.89	12	0.14	906.00	3207.00	41250	20240530	-77.50	7940	20241209	16.88	9460	-1.90	20250103	9110	1.87	20250102	41250	-77.50	20240530	7940	16.88	20241209	1.15	N	420570	500	28 억	124947	N	N	N	N
127	20250103	111112	57	100.00	KOSDAQ	화학	N	N	N	N	N	9260	0	3	0.00	57595690	6160	92.52	9260	9460	9260	12030	6490	9260	9349.95	2.18	-118	9400	9330	9220	9150	9040	9275	9095	29	2770	500	5740	10	1	5732807	531	10.22	2.89	12	0.11	906.00	3207.00	41250	20240530	-77.55	7940	20241209	16.62	9460	-2.11	20250103	9110	1.65	20250102	41250	-77.55	20240530	7940	16.62	20241209	1.15	N	420570	500	28 억	124947	N	N	N	N
128	20250103	101109	57	100.00	KOSDAQ	화학	N	N	N	N	N	9380	120	2	1.30	40342700	4310	64.73	9260	9460	9260	12030	6490	9260	9360.26	2.18	244	9400	9330	9220	9150	9040	9275	9095	29	2770	500	5740	10	1	5732807	538	10.35	2.92	12	0.08	906.00	3207.00	41250	20240530	-77.26	7940	20241209	18.14	9460	-0.85	20250103	9110	2.96	20250102	41250	-77.26	20240530	7940	18.14	20241209	1.15	N	420570	500	28 억	124947	N	N	N	N
129	20250103	091111	57	100.00	KOSDAQ	화학	N	N	N	N	N	9260	0	3	0.00	7063950	750	11.26	9260	9460	9260	12030	6490	9260	9418.60	2.18	-104	9400	9330	9220	9150	9040	9275	9095	29	2770	500	5740	10	1	5732807	531	10.22	2.89	12	0.01	906.00	3207.00	41250	20240530	-77.55	7940	20241209	16.62	9460	-2.11	20250103	9110	1.65	20250102	41250	-77.55	20240530	7940	16.62	20241209	1.15	N	420570	500	28 억	124947	N	N	N	N
130	20250102	161059	57	100.00	KOSDAQ	화학	N	N	N	N	N	9260	160	2	1.76	59940800	6495	36.19	9290	9290	9110	11830	6370	9100	9228.76	2.18	145	9800	9450	9050	8700	8300	9625	8875	29	2730	500	5640	10	1	5732807	531	10.22	2.89	12	0.11	906.00	3207.00	41250	20240530	-77.55	7940	20241209	16.62	9290	-0.32	20250102	9110	1.65	20250102	41250	-77.55	20240530	7940	16.62	20241209	1.14	N	420570	500	28 억	124802	N	N	N	N
131	20250102	151100	57	100.00	KOSDAQ	화학	N	N	N	N	N	9290	190	2	2.09	48915250	5307	29.57	9290	9290	9110	11830	6370	9100	9217.12	2.18	119	9800	9450	9050	8700	8300	9625	8875	29	2730	500	5640	10	1	5732807	533	10.25	2.90	12	0.09	906.00	3207.00	41250	20240530	-77.48	7940	20241209	17.00	9290	0.00	20250102	9110	1.98	20250102	41250	-77.48	20240530	7940	17.00	20241209	1.14	N	420570	500	28 억	124802	N	N	N	N
132	20250102	141057	57	100.00	KOSDAQ	화학	N	N	N	N	N	9180	80	2	0.88	37515940	4074	22.70	9290	9290	9110	11830	6370	9100	9208.63	2.18	-121	9800	9450	9050	8700	8300	9625	8875	29	2730	500	5640	10	1	5732807	526	10.13	2.86	12	0.07	906.00	3207.00	41250	20240530	-77.75	7940	20241209	15.62	9290	-1.18	20250102	9110	0.77	20250102	41250	-77.75	20240530	7940	15.62	20241209	1.14	N	420570	500	28 억	124802	N	N	N	N
133	20250102	131101	57	100.00	KOSDAQ	화학	N	N	N	N	N	9210	110	2	1.21	32320390	3505	19.53	9290	9290	9130	11830	6370	9100	9221.22	2.18	-305	9800	9450	9050	8700	8300	9625	8875	29	2730	500	5640	10	1	5732807	528	10.17	2.87	12	0.06	906.00	3207.00	41250	20240530	-77.67	7940	20241209	15.99	9290	-0.86	20250102	9130	0.88	20250102	41250	-77.67	20240530	7940	15.99	20241209	1.14	N	420570	500	28 억	124802	N	N	N	N
134	20250102	121058	57	100.00	KOSDAQ	화학	N	N	N	N	N	9200	100	2	1.10	26532100	2874	16.01	9290	9290	9160	11830	6370	9100	9231.77	2.18	-518	9800	9450	9050	8700	8300	9625	8875	29	2730	500	5640	10	1	5732807	527	10.15	2.87	12	0.05	906.00	3207.00	41250	20240530	-77.70	7940	20241209	15.87	9290	-0.97	20250102	9160	0.44	20250102	41250	-77.70	20240530	7940	15.87	20241209	1.14	N	420570	500	28 억	124802	N	N	N	N
135	20250102	111049	57	100.00	KOSDAQ	화학	N	N	N	N	N	9230	130	2	1.43	15223790	1648	9.18	9290	9290	9160	11830	6370	9100	9237.74	2.18	-282	9800	9450	9050	8700	8300	9625	8875	29	2730	500	5640	10	1	5732807	529	10.19	2.88	12	0.03	906.00	3207.00	41250	20240530	-77.62	7940	20241209	16.25	9290	-0.65	20250102	9160	0.76	20250102	41250	-77.62	20240530	7940	16.25	20241209	1.14	N	420570	500	28 억	124802	N	N	N	N
136	20250102	101056	57	100.00	KOSDAQ	화학	N	N	N	N	N	9180	80	2	0.88	5938820	643	3.58	9290	9290	9160	11830	6370	9100	9236.11	2.18	-322	9800	9450	9050	8700	8300	9625	8875	29	2730	500	5640	10	1	5732807	526	10.13	2.86	12	0.01	906.00	3207.00	41250	20240530	-77.75	7940	20241209	15.62	9290	-1.18	20250102	9160	0.22	20250102	41250	-77.75	20240530	7940	15.62	20241209	1.14	N	420570	500	28 억	124802	N	N	N	N
137	20250102	091045	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	0	3	0.00	0	0	0.00	0	0	0	11830	6370	9100	0.00	2.18	0	9800	9450	9050	8700	8300	9625	8875	29	2730	500	5640	10	1	5732807	522	10.04	2.84	12	0.00	906.00	3207.00	41250	20240530	-77.94	7940	20241209	14.61	0	0.00	0	0	0.00	0	41250	-77.94	20240530	7940	14.61	20241209	1.14	N	420570	500	28 억	124802	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History