KissMeData/045060/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

55 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	160517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	30	2	1.13	38605615	14470	80.14	2690	2690	2660	3455	1865	2660	2667.98	1.44	-936	2730	2695	2675	2640	2620	2685	2630	85	795	500	1910	5	1	16941974	456	5.13	0.41	12	0.09	524.00	6519.00	3250	20240124	-17.23	2390	20241209	12.55	2830	-4.95	20250114	2530	6.32	20250102	3250	-17.23	20240124	2390	12.55	20241209	0.24	N	045060	500	84 억	243382	N	N	N	N
3	20250124	150517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	0	3	0.00	35364400	13262	73.45	2690	2690	2660	3455	1865	2660	2666.60	1.44	-927	2730	2695	2675	2640	2620	2685	2630	85	795	500	1910	5	1	16941974	451	5.08	0.41	12	0.08	524.00	6519.00	3250	20240124	-18.15	2390	20241209	11.30	2830	-6.01	20250114	2530	5.14	20250102	3250	-18.15	20240124	2390	11.30	20241209	0.24	N	045060	500	84 억	243382	N	N	N	N
4	20250124	140517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	20	2	0.75	17248515	6461	35.78	2690	2690	2660	3455	1865	2660	2669.64	1.44	-883	2730	2695	2675	2640	2620	2685	2630	85	795	500	1910	5	1	16941974	454	5.11	0.41	12	0.04	524.00	6519.00	3250	20240124	-17.54	2390	20241209	12.13	2830	-5.30	20250114	2530	5.93	20250102	3250	-17.54	20240124	2390	12.13	20241209	0.24	N	045060	500	84 억	243382	N	N	N	N
5	20250124	130517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	5	2	0.19	14624175	5477	30.33	2690	2690	2660	3455	1865	2660	2670.11	1.44	-829	2730	2695	2675	2640	2620	2685	2630	85	795	500	1910	5	1	16941974	452	5.09	0.41	12	0.03	524.00	6519.00	3250	20240124	-18.00	2390	20241209	11.51	2830	-5.83	20250114	2530	5.34	20250102	3250	-18.00	20240124	2390	11.51	20241209	0.24	N	045060	500	84 억	243382	N	N	N	N
6	20250124	120515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	0	3	0.00	6676770	2499	13.84	2690	2690	2660	3455	1865	2660	2671.78	1.44	-515	2730	2695	2675	2640	2620	2685	2630	85	795	500	1910	5	1	16941974	451	5.08	0.41	12	0.01	524.00	6519.00	3250	20240124	-18.15	2390	20241209	11.30	2830	-6.01	20250114	2530	5.14	20250102	3250	-18.15	20240124	2390	11.30	20241209	0.24	N	045060	500	84 억	243382	N	N	N	N
7	20250124	110517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	5	2	0.19	4448985	1664	9.22	2690	2690	2660	3455	1865	2660	2673.67	1.44	-348	2730	2695	2675	2640	2620	2685	2630	85	795	500	1910	5	1	16941974	452	5.09	0.41	12	0.01	524.00	6519.00	3250	20240124	-18.00	2390	20241209	11.51	2830	-5.83	20250114	2530	5.34	20250102	3250	-18.00	20240124	2390	11.51	20241209	0.24	N	045060	500	84 억	243382	N	N	N	N
8	20250124	100514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	5	2	0.19	4350380	1627	9.01	2690	2690	2660	3455	1865	2660	2673.87	1.44	-341	2730	2695	2675	2640	2620	2685	2630	85	795	500	1910	5	1	16941974	452	5.09	0.41	12	0.01	524.00	6519.00	3250	20240124	-18.00	2390	20241209	11.51	2830	-5.83	20250114	2530	5.34	20250102	3250	-18.00	20240124	2390	11.51	20241209	0.24	N	045060	500	84 억	243382	N	N	N	N
9	20250124	090517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	30	2	1.13	231340	86	0.48	2690	2690	2690	3455	1865	2660	2690.00	1.44	-16	2730	2695	2675	2640	2620	2685	2630	85	795	500	1910	5	1	16941974	456	5.13	0.41	12	0.00	524.00	6519.00	3250	20240124	-17.23	2390	20241209	12.55	2830	-4.95	20250114	2530	6.32	20250102	3250	-17.23	20240124	2390	12.55	20241209	0.24	N	045060	500	84 억	243382	N	N	N	N
10	20250123	160516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-30	5	-1.12	47805425	17923	150.96	2710	2710	2655	3495	1885	2690	2667.27	1.45	-2215	2736	2712	2686	2662	2636	2700	2650	85	805	500	1930	5	1	16941974	451	5.08	0.41	12	0.11	524.00	6519.00	3255	20240116	-18.28	2390	20241209	11.30	2830	-6.01	20250114	2530	5.14	20250102	3250	-18.15	20240124	2390	11.30	20241209	0.24	N	045060	500	84 억	245583	N	N	N	N
11	20250123	150514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-25	5	-0.93	41274035	15467	130.27	2710	2710	2655	3495	1885	2690	2668.52	1.45	-1922	2736	2712	2686	2662	2636	2700	2650	85	805	500	1930	5	1	16941974	452	5.09	0.41	12	0.09	524.00	6519.00	3255	20240116	-18.13	2390	20241209	11.51	2830	-5.83	20250114	2530	5.34	20250102	3250	-18.00	20240124	2390	11.51	20241209	0.24	N	045060	500	84 억	245583	N	N	N	N
12	20250123	140515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-30	5	-1.12	38331590	14364	120.98	2710	2710	2655	3495	1885	2690	2668.59	1.45	-1603	2736	2712	2686	2662	2636	2700	2650	85	805	500	1930	5	1	16941974	451	5.08	0.41	12	0.08	524.00	6519.00	3255	20240116	-18.28	2390	20241209	11.30	2830	-6.01	20250114	2530	5.14	20250102	3250	-18.15	20240124	2390	11.30	20241209	0.24	N	045060	500	84 억	245583	N	N	N	N
13	20250123	130513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-25	5	-0.93	33559265	12571	105.88	2710	2710	2655	3495	1885	2690	2669.58	1.45	-1491	2736	2712	2686	2662	2636	2700	2650	85	805	500	1930	5	1	16941974	452	5.09	0.41	12	0.07	524.00	6519.00	3255	20240116	-18.13	2390	20241209	11.51	2830	-5.83	20250114	2530	5.34	20250102	3250	-18.00	20240124	2390	11.51	20241209	0.24	N	045060	500	84 억	245583	N	N	N	N
14	20250123	120514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-25	5	-0.93	30341635	11362	95.70	2710	2710	2655	3495	1885	2690	2670.45	1.45	-1440	2736	2712	2686	2662	2636	2700	2650	85	805	500	1930	5	1	16941974	452	5.09	0.41	12	0.07	524.00	6519.00	3255	20240116	-18.13	2390	20241209	11.51	2830	-5.83	20250114	2530	5.34	20250102	3250	-18.00	20240124	2390	11.51	20241209	0.24	N	045060	500	84 억	245583	N	N	N	N
15	20250123	110513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-25	5	-0.93	27331945	10231	86.17	2710	2710	2655	3495	1885	2690	2671.48	1.45	-1370	2736	2712	2686	2662	2636	2700	2650	85	805	500	1930	5	1	16941974	452	5.09	0.41	12	0.06	524.00	6519.00	3255	20240116	-18.13	2390	20241209	11.51	2830	-5.83	20250114	2530	5.34	20250102	3250	-18.00	20240124	2390	11.51	20241209	0.24	N	045060	500	84 억	245583	N	N	N	N
16	20250123	100513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-25	5	-0.93	17356450	6483	54.60	2710	2710	2665	3495	1885	2690	2677.23	1.45	-1209	2736	2712	2686	2662	2636	2700	2650	85	805	500	1930	5	1	16941974	452	5.09	0.41	12	0.04	524.00	6519.00	3255	20240116	-18.13	2390	20241209	11.51	2830	-5.83	20250114	2530	5.34	20250102	3250	-18.00	20240124	2390	11.51	20241209	0.24	N	045060	500	84 억	245583	N	N	N	N
17	20250123	090513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	-10	5	-0.37	653395	242	2.04	2710	2710	2680	3495	1885	2690	2699.98	1.45	-120	2736	2712	2686	2662	2636	2700	2650	85	805	500	1930	5	1	16941974	454	5.11	0.41	12	0.00	524.00	6519.00	3255	20240116	-17.67	2390	20241209	12.13	2830	-5.30	20250114	2530	5.93	20250102	3250	-17.54	20240124	2390	12.13	20241209	0.24	N	045060	500	84 억	245583	N	N	N	N
18	20250122	160511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	20	2	0.75	31488580	11782	75.69	2710	2710	2660	3470	1870	2670	2672.59	1.46	-1895	2740	2705	2680	2645	2620	2722	2662	85	800	500	1920	5	1	16941974	456	5.13	0.41	12	0.07	524.00	6519.00	3255	20240116	-17.36	2390	20241209	12.55	2830	-4.95	20250114	2530	6.32	20250102	3250	-17.23	20240124	2390	12.55	20241209	0.25	N	045060	500	84 억	247299	N	N	N	N
19	20250122	150511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	0	3	0.00	27410290	10258	65.90	2710	2710	2660	3470	1870	2670	2672.09	1.46	-1394	2740	2705	2680	2645	2620	2722	2662	85	800	500	1920	5	1	16941974	452	5.10	0.41	12	0.06	524.00	6519.00	3255	20240116	-17.97	2390	20241209	11.72	2830	-5.65	20250114	2530	5.53	20250102	3250	-17.85	20240124	2390	11.72	20241209	0.25	N	045060	500	84 억	247299	N	N	N	N
20	20250122	140509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-5	5	-0.19	17355915	6491	41.70	2710	2710	2660	3470	1870	2670	2673.84	1.46	-908	2740	2705	2680	2645	2620	2722	2662	85	800	500	1920	5	1	16941974	452	5.09	0.41	12	0.04	524.00	6519.00	3255	20240116	-18.13	2390	20241209	11.51	2830	-5.83	20250114	2530	5.34	20250102	3250	-18.00	20240124	2390	11.51	20241209	0.25	N	045060	500	84 억	247299	N	N	N	N
21	20250122	130512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-5	5	-0.19	13628795	5095	32.73	2710	2710	2660	3470	1870	2670	2674.94	1.46	-224	2740	2705	2680	2645	2620	2722	2662	85	800	500	1920	5	1	16941974	452	5.09	0.41	12	0.03	524.00	6519.00	3255	20240116	-18.13	2390	20241209	11.51	2830	-5.83	20250114	2530	5.34	20250102	3250	-18.00	20240124	2390	11.51	20241209	0.25	N	045060	500	84 억	247299	N	N	N	N
22	20250122	120509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	0	3	0.00	11434470	4273	27.45	2710	2710	2660	3470	1870	2670	2675.98	1.46	-176	2740	2705	2680	2645	2620	2722	2662	85	800	500	1920	5	1	16941974	452	5.10	0.41	12	0.03	524.00	6519.00	3255	20240116	-17.97	2390	20241209	11.72	2830	-5.65	20250114	2530	5.53	20250102	3250	-17.85	20240124	2390	11.72	20241209	0.25	N	045060	500	84 억	247299	N	N	N	N
23	20250122	110511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-10	5	-0.37	11226175	4195	26.95	2710	2710	2660	3470	1870	2670	2676.08	1.46	-158	2740	2705	2680	2645	2620	2722	2662	85	800	500	1920	5	1	16941974	451	5.08	0.41	12	0.02	524.00	6519.00	3255	20240116	-18.28	2390	20241209	11.30	2830	-6.01	20250114	2530	5.14	20250102	3250	-18.15	20240124	2390	11.30	20241209	0.25	N	045060	500	84 억	247299	N	N	N	N
24	20250122	100510	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	10	2	0.37	5098520	1899	12.20	2710	2710	2665	3470	1870	2670	2684.84	1.46	-242	2740	2705	2680	2645	2620	2722	2662	85	800	500	1920	5	1	16941974	454	5.11	0.41	12	0.01	524.00	6519.00	3255	20240116	-17.67	2390	20241209	12.13	2830	-5.30	20250114	2530	5.93	20250102	3250	-17.54	20240124	2390	12.13	20241209	0.25	N	045060	500	84 억	247299	N	N	N	N
25	20250122	090511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	15	2	0.56	1666865	616	3.96	2710	2710	2685	3470	1870	2670	2705.95	1.46	-32	2740	2705	2680	2645	2620	2722	2662	85	800	500	1920	5	1	16941974	455	5.12	0.41	12	0.00	524.00	6519.00	3255	20240116	-17.51	2390	20241209	12.34	2830	-5.12	20250114	2530	6.13	20250102	3250	-17.38	20240124	2390	12.34	20241209	0.25	N	045060	500	84 억	247299	N	N	N	N
26	20250121	160507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	10	2	0.38	40950450	15284	120.64	2655	2715	2655	3455	1865	2660	2679.30	1.46	-261	2753	2706	2683	2636	2613	2695	2625	85	795	500	1910	5	1	16941974	452	5.10	0.41	12	0.09	524.00	6519.00	3255	20240116	-17.97	2390	20241209	11.72	2830	-5.65	20250114	2530	5.53	20250102	3250	-17.85	20240124	2390	11.72	20241209	0.25	N	045060	500	84 억	247531	N	N	N	N
27	20250121	150510	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	15	2	0.56	34306120	12798	101.02	2655	2715	2655	3455	1865	2660	2680.58	1.46	-32	2753	2706	2683	2636	2613	2695	2625	85	795	500	1910	5	1	16941974	453	5.10	0.41	12	0.08	524.00	6519.00	3255	20240116	-17.82	2390	20241209	11.92	2830	-5.48	20250114	2530	5.73	20250102	3250	-17.69	20240124	2390	11.92	20241209	0.25	N	045060	500	84 억	247531	N	N	N	N
28	20250121	140510	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	10	2	0.38	31802325	11862	93.63	2655	2715	2655	3455	1865	2660	2681.03	1.46	-32	2753	2706	2683	2636	2613	2695	2625	85	795	500	1910	5	1	16941974	452	5.10	0.41	12	0.07	524.00	6519.00	3255	20240116	-17.97	2390	20241209	11.72	2830	-5.65	20250114	2530	5.53	20250102	3250	-17.85	20240124	2390	11.72	20241209	0.25	N	045060	500	84 억	247531	N	N	N	N
29	20250121	130508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	30	2	1.13	26817655	10001	78.94	2655	2715	2655	3455	1865	2660	2681.50	1.46	-32	2753	2706	2683	2636	2613	2695	2625	85	795	500	1910	5	1	16941974	456	5.13	0.41	12	0.06	524.00	6519.00	3255	20240116	-17.36	2390	20241209	12.55	2830	-4.95	20250114	2530	6.32	20250102	3250	-17.23	20240124	2390	12.55	20241209	0.25	N	045060	500	84 억	247531	N	N	N	N
30	20250121	120500	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	20	2	0.75	18101490	6755	53.32	2655	2715	2655	3455	1865	2660	2679.72	1.46	-32	2753	2706	2683	2636	2613	2695	2625	85	795	500	1910	5	1	16941974	454	5.11	0.41	12	0.04	524.00	6519.00	3255	20240116	-17.67	2390	20241209	12.13	2830	-5.30	20250114	2530	5.93	20250102	3250	-17.54	20240124	2390	12.13	20241209	0.25	N	045060	500	84 억	247531	N	N	N	N
31	20250121	110447	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	25	2	0.94	16536735	6172	48.72	2655	2715	2655	3455	1865	2660	2679.32	1.46	-32	2753	2706	2683	2636	2613	2695	2625	85	795	500	1910	5	1	16941974	455	5.12	0.41	12	0.04	524.00	6519.00	3255	20240116	-17.51	2390	20241209	12.34	2830	-5.12	20250114	2530	6.13	20250102	3250	-17.38	20240124	2390	12.34	20241209	0.25	N	045060	500	84 억	247531	N	N	N	N
32	20250121	100442	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	35	2	1.32	7363265	2742	21.64	2655	2715	2655	3455	1865	2660	2685.36	1.46	16	2753	2706	2683	2636	2613	2695	2625	85	795	500	1910	5	1	16941974	457	5.14	0.41	12	0.02	524.00	6519.00	3255	20240116	-17.20	2390	20241209	12.76	2830	-4.77	20250114	2530	6.52	20250102	3250	-17.08	20240124	2390	12.76	20241209	0.25	N	045060	500	84 억	247531	N	N	N	N
33	20250121	090509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	30	2	1.13	2491180	926	7.31	2655	2715	2655	3455	1865	2660	2690.26	1.46	-219	2753	2706	2683	2636	2613	2695	2625	85	795	500	1910	5	1	16941974	456	5.13	0.41	12	0.01	524.00	6519.00	3255	20240116	-17.36	2390	20241209	12.55	2830	-4.95	20250114	2530	6.32	20250102	3250	-17.23	20240124	2390	12.55	20241209	0.25	N	045060	500	84 억	247531	N	N	N	N
34	20250120	160507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-25	5	-0.93	33378515	12453	250.26	2685	2730	2660	3490	1880	2685	2680.36	1.46	105	2755	2720	2695	2660	2635	2715	2655	85	805	500	1930	5	1	16941974	451	5.08	0.41	12	0.07	524.00	6519.00	3255	20240116	-18.28	2390	20241209	11.30	2830	-6.01	20250114	2530	5.14	20250102	3250	-18.15	20240124	2390	11.30	20241209	0.24	N	045060	500	84 억	247409	N	N	N	N
35	20250120	150508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-20	5	-0.74	30938015	11536	231.83	2685	2730	2665	3490	1880	2685	2681.87	1.46	643	2755	2720	2695	2660	2635	2715	2655	85	805	500	1930	5	1	16941974	452	5.09	0.41	12	0.07	524.00	6519.00	3255	20240116	-18.13	2390	20241209	11.51	2830	-5.83	20250114	2530	5.34	20250102	3250	-18.00	20240124	2390	11.51	20241209	0.24	N	045060	500	84 억	247409	N	N	N	N
36	20250120	140507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	-10	5	-0.37	26576865	9900	198.95	2685	2730	2665	3490	1880	2685	2684.53	1.46	652	2755	2720	2695	2660	2635	2715	2655	85	805	500	1930	5	1	16941974	453	5.10	0.41	12	0.06	524.00	6519.00	3255	20240116	-17.82	2390	20241209	11.92	2830	-5.48	20250114	2530	5.73	20250102	3250	-17.69	20240124	2390	11.92	20241209	0.24	N	045060	500	84 억	247409	N	N	N	N
37	20250120	130506	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	-5	5	-0.19	22391080	8336	167.52	2685	2730	2665	3490	1880	2685	2686.07	1.46	652	2755	2720	2695	2660	2635	2715	2655	85	805	500	1930	5	1	16941974	454	5.11	0.41	12	0.05	524.00	6519.00	3255	20240116	-17.67	2390	20241209	12.13	2830	-5.30	20250114	2530	5.93	20250102	3250	-17.54	20240124	2390	12.13	20241209	0.24	N	045060	500	84 억	247409	N	N	N	N
38	20250120	120508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	-10	5	-0.37	19126620	7114	142.97	2685	2730	2665	3490	1880	2685	2688.59	1.46	551	2755	2720	2695	2660	2635	2715	2655	85	805	500	1930	5	1	16941974	453	5.10	0.41	12	0.04	524.00	6519.00	3255	20240116	-17.82	2390	20241209	11.92	2830	-5.48	20250114	2530	5.73	20250102	3250	-17.69	20240124	2390	11.92	20241209	0.24	N	045060	500	84 억	247409	N	N	N	N
39	20250120	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-20	5	-0.74	16193875	6015	120.88	2685	2730	2665	3490	1880	2685	2692.25	1.46	550	2755	2720	2695	2660	2635	2715	2655	85	805	500	1930	5	1	16941974	452	5.09	0.41	12	0.04	524.00	6519.00	3255	20240116	-18.13	2390	20241209	11.51	2830	-5.83	20250114	2530	5.34	20250102	3250	-18.00	20240124	2390	11.51	20241209	0.24	N	045060	500	84 억	247409	N	N	N	N
40	20250120	100508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	10	2	0.37	10726825	3973	79.84	2685	2730	2680	3490	1880	2685	2699.93	1.46	554	2755	2720	2695	2660	2635	2715	2655	85	805	500	1930	5	1	16941974	457	5.14	0.41	12	0.02	524.00	6519.00	3255	20240116	-17.20	2390	20241209	12.76	2830	-4.77	20250114	2530	6.52	20250102	3250	-17.08	20240124	2390	12.76	20241209	0.24	N	045060	500	84 억	247409	N	N	N	N
41	20250120	090508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	15	2	0.56	1495560	557	11.19	2685	2700	2685	3490	1880	2685	2685.03	1.46	39	2755	2720	2695	2660	2635	2715	2655	85	805	500	1930	5	1	16941974	457	5.15	0.41	12	0.00	524.00	6519.00	3255	20240116	-17.05	2390	20241209	12.97	2830	-4.59	20250114	2530	6.72	20250102	3250	-16.92	20240124	2390	12.97	20241209	0.24	N	045060	500	84 억	247409	N	N	N	N
42	20250117	160506	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	-5	5	-0.19	12853965	4772	36.74	2685	2730	2670	3495	1885	2690	2693.62	1.46	-8	2716	2702	2691	2677	2666	2697	2672	85	805	500	1930	5	1	16941974	455	5.12	0.41	12	0.03	524.00	6519.00	3255	20240116	-17.51	2390	20241209	12.34	2830	-5.12	20250114	2530	6.13	20250102	3250	-17.38	20240124	2390	12.34	20241209	0.25	N	045060	500	84 억	247402	N	N	N	N
43	20250117	150507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	0	3	0.00	10190445	3780	29.11	2685	2730	2670	3495	1885	2690	2695.88	1.46	8	2716	2702	2691	2677	2666	2697	2672	85	805	500	1930	5	1	16941974	456	5.13	0.41	12	0.02	524.00	6519.00	3255	20240116	-17.36	2390	20241209	12.55	2830	-4.95	20250114	2530	6.32	20250102	3250	-17.23	20240124	2390	12.55	20241209	0.25	N	045060	500	84 억	247402	N	N	N	N
44	20250117	140507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	-5	5	-0.19	9848805	3653	28.13	2685	2730	2670	3495	1885	2690	2696.09	1.46	8	2716	2702	2691	2677	2666	2697	2672	85	805	500	1930	5	1	16941974	455	5.12	0.41	12	0.02	524.00	6519.00	3255	20240116	-17.51	2390	20241209	12.34	2830	-5.12	20250114	2530	6.13	20250102	3250	-17.38	20240124	2390	12.34	20241209	0.25	N	045060	500	84 억	247402	N	N	N	N
45	20250117	130507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	5	2	0.19	9792420	3632	27.97	2685	2730	2670	3495	1885	2690	2696.15	1.46	8	2716	2702	2691	2677	2666	2697	2672	85	805	500	1930	5	1	16941974	457	5.14	0.41	12	0.02	524.00	6519.00	3255	20240116	-17.20	2390	20241209	12.76	2830	-4.77	20250114	2530	6.52	20250102	3250	-17.08	20240124	2390	12.76	20241209	0.25	N	045060	500	84 억	247402	N	N	N	N
46	20250117	120508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	10	2	0.37	7465575	2766	21.30	2685	2730	2670	3495	1885	2690	2699.05	1.46	8	2716	2702	2691	2677	2666	2697	2672	85	805	500	1930	5	1	16941974	457	5.15	0.41	12	0.02	524.00	6519.00	3255	20240116	-17.05	2390	20241209	12.97	2830	-4.59	20250114	2530	6.72	20250102	3250	-16.92	20240124	2390	12.97	20241209	0.25	N	045060	500	84 억	247402	N	N	N	N
47	20250117	110507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	10	2	0.37	7144335	2647	20.38	2685	2730	2670	3495	1885	2690	2699.03	1.46	8	2716	2702	2691	2677	2666	2697	2672	85	805	500	1930	5	1	16941974	457	5.15	0.41	12	0.02	524.00	6519.00	3255	20240116	-17.05	2390	20241209	12.97	2830	-4.59	20250114	2530	6.72	20250102	3250	-16.92	20240124	2390	12.97	20241209	0.25	N	045060	500	84 억	247402	N	N	N	N
48	20250117	100508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	10	2	0.37	5688595	2106	16.22	2685	2730	2670	3495	1885	2690	2701.14	1.46	9	2716	2702	2691	2677	2666	2697	2672	85	805	500	1930	5	1	16941974	457	5.15	0.41	12	0.01	524.00	6519.00	3255	20240116	-17.05	2390	20241209	12.97	2830	-4.59	20250114	2530	6.72	20250102	3250	-16.92	20240124	2390	12.97	20241209	0.25	N	045060	500	84 억	247402	N	N	N	N
49	20250117	090508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	0	3	0.00	1837600	685	5.27	2685	2690	2670	3495	1885	2690	2682.63	1.46	-7	2716	2702	2691	2677	2666	2697	2672	85	805	500	1930	5	1	16941974	456	5.13	0.41	12	0.00	524.00	6519.00	3255	20240116	-17.36	2390	20241209	12.55	2830	-4.95	20250114	2530	6.32	20250102	3250	-17.23	20240124	2390	12.55	20241209	0.25	N	045060	500	84 억	247402	N	N	N	N
50	20250116	160504	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	30	2	1.13	34990955	12987	132.71	2705	2705	2680	3455	1865	2660	2694.31	1.46	-232	2763	2711	2683	2631	2603	2697	2617	85	795	500	1910	5	1	16941974	456	5.13	0.41	12	0.08	524.00	6519.00	3255	20240116	-17.36	2390	20241209	12.55	2830	-4.95	20250114	2530	6.32	20250102	3255	-17.36	20240116	2390	12.55	20241209	0.25	N	045060	500	84 억	247460	N	N	N	N
51	20250116	150444	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	35	2	1.32	29939645	11112	113.55	2705	2705	2680	3455	1865	2660	2694.35	1.46	-90	2763	2711	2683	2631	2603	2697	2617	85	795	500	1910	5	1	16941974	457	5.14	0.41	12	0.07	524.00	6519.00	3255	20240116	-17.20	2390	20241209	12.76	2830	-4.77	20250114	2530	6.52	20250102	3255	-17.20	20240116	2390	12.76	20241209	0.25	N	045060	500	84 억	247460	N	N	N	N
52	20250116	140507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	40	2	1.50	26311015	9766	99.80	2705	2705	2680	3455	1865	2660	2694.14	1.46	-90	2763	2711	2683	2631	2603	2697	2617	85	795	500	1910	5	1	16941974	457	5.15	0.41	12	0.06	524.00	6519.00	3255	20240116	-17.05	2390	20241209	12.97	2830	-4.59	20250114	2530	6.72	20250102	3255	-17.05	20240116	2390	12.97	20241209	0.25	N	045060	500	84 억	247460	N	N	N	N
53	20250116	130507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	40	2	1.50	14740195	5474	55.94	2705	2705	2680	3455	1865	2660	2692.76	1.46	-186	2763	2711	2683	2631	2603	2697	2617	85	795	500	1910	5	1	16941974	457	5.15	0.41	12	0.03	524.00	6519.00	3255	20240116	-17.05	2390	20241209	12.97	2830	-4.59	20250114	2530	6.72	20250102	3255	-17.05	20240116	2390	12.97	20241209	0.25	N	045060	500	84 억	247460	N	N	N	N
54	20250116	120507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	30	2	1.13	11250765	4178	42.69	2705	2705	2680	3455	1865	2660	2692.86	1.46	-186	2763	2711	2683	2631	2603	2697	2617	85	795	500	1910	5	1	16941974	456	5.13	0.41	12	0.02	524.00	6519.00	3255	20240116	-17.36	2390	20241209	12.55	2830	-4.95	20250114	2530	6.32	20250102	3255	-17.36	20240116	2390	12.55	20241209	0.25	N	045060	500	84 억	247460	N	N	N	N
55	20250116	110507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	25	2	0.94	10658365	3958	40.45	2705	2705	2680	3455	1865	2660	2692.87	1.46	-186	2763	2711	2683	2631	2603	2697	2617	85	795	500	1910	5	1	16941974	455	5.12	0.41	12	0.02	524.00	6519.00	3255	20240116	-17.51	2390	20241209	12.34	2830	-5.12	20250114	2530	6.13	20250102	3255	-17.51	20240116	2390	12.34	20241209	0.25	N	045060	500	84 억	247460	N	N	N	N
56	20250116	100507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	40	2	1.50	9316520	3460	35.36	2705	2705	2680	3455	1865	2660	2692.64	1.46	-139	2763	2711	2683	2631	2603	2697	2617	85	795	500	1910	5	1	16941974	457	5.15	0.41	12	0.02	524.00	6519.00	3255	20240116	-17.05	2390	20241209	12.97	2830	-4.59	20250114	2530	6.72	20250102	3255	-17.05	20240116	2390	12.97	20241209	0.25	N	045060	500	84 억	247460	N	N	N	N
57	20250116	090507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	20	2	0.75	1203930	446	4.56	2705	2705	2680	3455	1865	2660	2699.39	1.46	-12	2763	2711	2683	2631	2603	2697	2617	85	795	500	1910	5	1	16941974	454	5.11	0.41	12	0.00	524.00	6519.00	3255	20240116	-17.67	2390	20241209	12.13	2830	-5.30	20250114	2530	5.93	20250102	3255	-17.67	20240116	2390	12.13	20241209	0.25	N	045060	500	84 억	247460	N	N	N	N
58	20250115	160504	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-40	5	-1.48	26152145	9786	48.96	2695	2735	2655	3510	1890	2700	2672.83	1.46	-74	2913	2806	2723	2616	2533	2860	2670	85	810	500	1940	5	1	16941974	451	5.08	0.41	12	0.06	524.00	6519.00	3255	20240116	-18.28	2390	20241209	11.30	2830	-6.01	20250114	2530	5.14	20250102	3255	-18.28	20240116	2390	11.30	20241209	0.25	N	045060	500	84 억	247510	N	N	N	N
59	20250115	150506	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	0	3	0.00	23145170	8656	43.31	2695	2735	2655	3510	1890	2700	2673.89	1.46	-41	2913	2806	2723	2616	2533	2860	2670	85	810	500	1940	5	1	16941974	457	5.15	0.41	12	0.05	524.00	6519.00	3255	20240116	-17.05	2390	20241209	12.97	2830	-4.59	20250114	2530	6.72	20250102	3255	-17.05	20240116	2390	12.97	20241209	0.25	N	045060	500	84 억	247510	N	N	N	N
60	20250115	140507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	-30	5	-1.11	20847245	7797	39.01	2695	2735	2655	3510	1890	2700	2673.75	1.46	-22	2913	2806	2723	2616	2533	2860	2670	85	810	500	1940	5	1	16941974	452	5.10	0.41	12	0.05	524.00	6519.00	3255	20240116	-17.97	2390	20241209	11.72	2830	-5.65	20250114	2530	5.53	20250102	3255	-17.97	20240116	2390	11.72	20241209	0.25	N	045060	500	84 억	247510	N	N	N	N
61	20250115	130505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	0	3	0.00	20680775	7735	38.70	2695	2735	2655	3510	1890	2700	2673.66	1.46	-22	2913	2806	2723	2616	2533	2860	2670	85	810	500	1940	5	1	16941974	457	5.15	0.41	12	0.05	524.00	6519.00	3255	20240116	-17.05	2390	20241209	12.97	2830	-4.59	20250114	2530	6.72	20250102	3255	-17.05	20240116	2390	12.97	20241209	0.25	N	045060	500	84 억	247510	N	N	N	N
62	20250115	120458	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-35	5	-1.30	15143740	5664	28.34	2695	2735	2655	3510	1890	2700	2673.68	1.46	197	2913	2806	2723	2616	2533	2860	2670	85	810	500	1940	5	1	16941974	452	5.09	0.41	12	0.03	524.00	6519.00	3255	20240116	-18.13	2390	20241209	11.51	2830	-5.83	20250114	2530	5.34	20250102	3255	-18.13	20240116	2390	11.51	20241209	0.25	N	045060	500	84 억	247510	N	N	N	N
63	20250115	110505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	-45	5	-1.67	13155520	4916	24.59	2695	2735	2655	3510	1890	2700	2676.06	1.46	197	2913	2806	2723	2616	2533	2860	2670	85	810	500	1940	5	1	16941974	450	5.07	0.41	12	0.03	524.00	6519.00	3255	20240116	-18.43	2390	20241209	11.09	2830	-6.18	20250114	2530	4.94	20250102	3255	-18.43	20240116	2390	11.09	20241209	0.25	N	045060	500	84 억	247510	N	N	N	N
64	20250115	100505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	-30	5	-1.11	5699150	2124	10.63	2695	2735	2670	3510	1890	2700	2683.22	1.46	19	2913	2806	2723	2616	2533	2860	2670	85	810	500	1940	5	1	16941974	452	5.10	0.41	12	0.01	524.00	6519.00	3255	20240116	-17.97	2390	20241209	11.72	2830	-5.65	20250114	2530	5.53	20250102	3255	-17.97	20240116	2390	11.72	20241209	0.25	N	045060	500	84 억	247510	N	N	N	N
65	20250115	090508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	10	2	0.37	706845	262	1.31	2695	2735	2695	3510	1890	2700	2697.88	1.46	40	2913	2806	2723	2616	2533	2860	2670	85	810	500	1940	5	1	16941974	459	5.17	0.42	12	0.00	524.00	6519.00	3255	20240116	-16.74	2390	20241209	13.39	2830	-4.24	20250114	2530	7.11	20250102	3255	-16.74	20240116	2390	13.39	20241209	0.25	N	045060	500	84 억	247510	N	N	N	N
66	20250114	160458	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	40	2	1.50	54188270	19889	61.77	2640	2830	2640	3455	1865	2660	2724.53	1.47	-827	2790	2725	2670	2605	2550	2757	2637	85	795	500	1910	5	1	16941974	457	5.15	0.41	12	0.12	524.00	6519.00	3255	20240116	-17.05	2390	20241209	12.97	2830	-4.59	20250114	2530	6.72	20250102	3255	-17.05	20240116	2390	12.97	20241209	0.26	N	045060	500	84 억	248323	N	N	N	N
67	20250114	150503	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	35	2	1.32	46484635	17042	52.93	2640	2830	2640	3455	1865	2660	2727.65	1.47	-796	2790	2725	2670	2605	2550	2757	2637	85	795	500	1910	5	1	16941974	457	5.14	0.41	12	0.10	524.00	6519.00	3255	20240116	-17.20	2390	20241209	12.76	2830	-4.77	20250114	2530	6.52	20250102	3255	-17.20	20240116	2390	12.76	20241209	0.26	N	045060	500	84 억	248323	N	N	N	N
68	20250114	140503	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	35	2	1.32	45476545	16670	51.77	2640	2830	2640	3455	1865	2660	2728.05	1.47	-773	2790	2725	2670	2605	2550	2757	2637	85	795	500	1910	5	1	16941974	457	5.14	0.41	12	0.10	524.00	6519.00	3255	20240116	-17.20	2390	20241209	12.76	2830	-4.77	20250114	2530	6.52	20250102	3255	-17.20	20240116	2390	12.76	20241209	0.26	N	045060	500	84 억	248323	N	N	N	N
69	20250114	130502	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	30	2	1.13	44020825	16130	50.10	2640	2830	2640	3455	1865	2660	2729.13	1.47	-773	2790	2725	2670	2605	2550	2757	2637	85	795	500	1910	5	1	16941974	456	5.13	0.41	12	0.10	524.00	6519.00	3255	20240116	-17.36	2390	20241209	12.55	2830	-4.95	20250114	2530	6.32	20250102	3255	-17.36	20240116	2390	12.55	20241209	0.26	N	045060	500	84 억	248323	N	N	N	N
70	20250114	120500	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	45	2	1.69	40625665	14869	46.18	2640	2830	2640	3455	1865	2660	2732.24	1.47	-733	2790	2725	2670	2605	2550	2757	2637	85	795	500	1910	5	1	16941974	458	5.16	0.41	12	0.09	524.00	6519.00	3255	20240116	-16.90	2390	20241209	13.18	2830	-4.42	20250114	2530	6.92	20250102	3255	-16.90	20240116	2390	13.18	20241209	0.26	N	045060	500	84 억	248323	N	N	N	N
71	20250114	110502	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	40	2	1.50	39710235	14529	45.12	2640	2830	2640	3455	1865	2660	2733.17	1.47	-731	2790	2725	2670	2605	2550	2757	2637	85	795	500	1910	5	1	16941974	457	5.15	0.41	12	0.09	524.00	6519.00	3255	20240116	-17.05	2390	20241209	12.97	2830	-4.59	20250114	2530	6.72	20250102	3255	-17.05	20240116	2390	12.97	20241209	0.26	N	045060	500	84 억	248323	N	N	N	N
72	20250114	100501	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	35	2	1.32	36263280	13247	41.14	2640	2830	2640	3455	1865	2660	2737.47	1.47	-731	2790	2725	2670	2605	2550	2757	2637	85	795	500	1910	5	1	16941974	457	5.14	0.41	12	0.08	524.00	6519.00	3255	20240116	-17.20	2390	20241209	12.76	2830	-4.77	20250114	2530	6.52	20250102	3255	-17.20	20240116	2390	12.76	20241209	0.26	N	045060	500	84 억	248323	N	N	N	N
73	20250114	090501	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	10	2	0.38	452340	171	0.53	2640	2670	2640	3455	1865	2660	2645.26	1.47	-21	2790	2725	2670	2605	2550	2757	2637	85	795	500	1910	5	1	16941974	452	5.10	0.41	12	0.00	524.00	6519.00	3255	20240116	-17.97	2390	20241209	11.72	2790	-4.30	20250107	2530	5.53	20250102	3255	-17.97	20240116	2390	11.72	20241209	0.26	N	045060	500	84 억	248323	N	N	N	N
74	20250113	160457	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	10	2	0.38	85712280	32198	165.26	2640	2735	2615	3445	1855	2650	2662.04	1.47	-249	2733	2691	2668	2626	2603	2680	2615	85	795	500	1900	5	1	16941974	451	5.08	0.41	12	0.19	524.00	6519.00	3255	20240116	-18.28	2390	20241209	11.30	2790	-4.66	20250107	2530	5.14	20250102	3255	-18.28	20240116	2390	11.30	20241209	0.23	N	045060	500	84 억	248558	N	N	N	N
75	20250113	150458	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	10	2	0.38	79459355	29849	153.21	2640	2735	2615	3445	1855	2650	2662.04	1.47	-35	2733	2691	2668	2626	2603	2680	2615	85	795	500	1900	5	1	16941974	451	5.08	0.41	12	0.18	524.00	6519.00	3255	20240116	-18.28	2390	20241209	11.30	2790	-4.66	20250107	2530	5.14	20250102	3255	-18.28	20240116	2390	11.30	20241209	0.23	N	045060	500	84 억	248558	N	N	N	N
76	20250113	140453	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	25	2	0.94	73497395	27595	141.64	2640	2735	2615	3445	1855	2650	2663.43	1.47	-258	2733	2691	2668	2626	2603	2680	2615	85	795	500	1900	5	1	16941974	453	5.10	0.41	12	0.16	524.00	6519.00	3255	20240116	-17.82	2390	20241209	11.92	2790	-4.12	20250107	2530	5.73	20250102	3255	-17.82	20240116	2390	11.92	20241209	0.23	N	045060	500	84 억	248558	N	N	N	N
77	20250113	130451	57	100.00	KOSDAQ	화학	N	N	N	N	N	2635	-15	5	-0.57	66380775	24917	127.89	2640	2735	2615	3445	1855	2650	2664.08	1.47	-195	2733	2691	2668	2626	2603	2680	2615	85	795	500	1900	5	1	16941974	446	5.03	0.40	12	0.15	524.00	6519.00	3255	20240116	-19.05	2390	20241209	10.25	2790	-5.56	20250107	2530	4.15	20250102	3255	-19.05	20240116	2390	10.25	20241209	0.23	N	045060	500	84 억	248558	N	N	N	N
78	20250113	120452	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	20	2	0.75	60408750	22668	116.35	2640	2735	2615	3445	1855	2650	2664.94	1.47	-93	2733	2691	2668	2626	2603	2680	2615	85	795	500	1900	5	1	16941974	452	5.10	0.41	12	0.13	524.00	6519.00	3255	20240116	-17.97	2390	20241209	11.72	2790	-4.30	20250107	2530	5.53	20250102	3255	-17.97	20240116	2390	11.72	20241209	0.23	N	045060	500	84 억	248558	N	N	N	N
79	20250113	110453	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	10	2	0.38	57290330	21498	110.34	2640	2735	2615	3445	1855	2650	2664.91	1.47	69	2733	2691	2668	2626	2603	2680	2615	85	795	500	1900	5	1	16941974	451	5.08	0.41	12	0.13	524.00	6519.00	3255	20240116	-18.28	2390	20241209	11.30	2790	-4.66	20250107	2530	5.14	20250102	3255	-18.28	20240116	2390	11.30	20241209	0.23	N	045060	500	84 억	248558	N	N	N	N
80	20250113	100451	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	70	2	2.64	36048715	13569	69.65	2640	2720	2615	3445	1855	2650	2656.70	1.47	121	2733	2691	2668	2626	2603	2680	2615	85	795	500	1900	5	1	16941974	461	5.19	0.42	12	0.08	524.00	6519.00	3255	20240116	-16.44	2390	20241209	13.81	2790	-2.51	20250107	2530	7.51	20250102	3255	-16.44	20240116	2390	13.81	20241209	0.23	N	045060	500	84 억	248558	N	N	N	N
81	20250113	090455	57	100.00	KOSDAQ	화학	N	N	N	N	N	2635	-15	5	-0.57	2527055	958	4.92	2640	2640	2635	3445	1855	2650	2637.84	1.47	119	2733	2691	2668	2626	2603	2680	2615	85	795	500	1900	5	1	16941974	446	5.03	0.40	12	0.01	524.00	6519.00	3255	20240116	-19.05	2390	20241209	10.25	2790	-5.56	20250107	2530	4.15	20250102	3255	-19.05	20240116	2390	10.25	20241209	0.23	N	045060	500	84 억	248558	N	N	N	N
82	20250110	160450	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	-10	5	-0.38	51450520	19292	39.59	2710	2710	2645	3455	1865	2660	2666.94	1.47	141	2796	2727	2691	2622	2586	2710	2605	85	795	500	1910	5	1	16941974	449	5.06	0.41	12	0.11	524.00	6519.00	3255	20240116	-18.59	2390	20241209	10.88	2790	-5.02	20250107	2530	4.74	20250102	3255	-18.59	20240116	2390	10.88	20241209	0.24	N	045060	500	84 억	248403	N	N	N	N
83	20250110	150450	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	15	2	0.56	45558940	17070	35.03	2710	2710	2650	3455	1865	2660	2668.95	1.47	315	2796	2727	2691	2622	2586	2710	2605	85	795	500	1910	5	1	16941974	453	5.10	0.41	12	0.10	524.00	6519.00	3255	20240116	-17.82	2390	20241209	11.92	2790	-4.12	20250107	2530	5.73	20250102	3255	-17.82	20240116	2390	11.92	20241209	0.24	N	045060	500	84 억	248403	N	N	N	N
84	20250110	140450	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	10	2	0.38	41004240	15364	31.53	2710	2710	2650	3455	1865	2660	2668.85	1.47	318	2796	2727	2691	2622	2586	2710	2605	85	795	500	1910	5	1	16941974	452	5.10	0.41	12	0.09	524.00	6519.00	3255	20240116	-17.97	2390	20241209	11.72	2790	-4.30	20250107	2530	5.53	20250102	3255	-17.97	20240116	2390	11.72	20241209	0.24	N	045060	500	84 억	248403	N	N	N	N
85	20250110	130449	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	10	2	0.38	34877840	13059	26.80	2710	2710	2655	3455	1865	2660	2670.79	1.47	324	2796	2727	2691	2622	2586	2710	2605	85	795	500	1910	5	1	16941974	452	5.10	0.41	12	0.08	524.00	6519.00	3255	20240116	-17.97	2390	20241209	11.72	2790	-4.30	20250107	2530	5.53	20250102	3255	-17.97	20240116	2390	11.72	20241209	0.24	N	045060	500	84 억	248403	N	N	N	N
86	20250110	120450	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	0	3	0.00	29012140	10861	22.29	2710	2710	2655	3455	1865	2660	2671.22	1.47	811	2796	2727	2691	2622	2586	2710	2605	85	795	500	1910	5	1	16941974	451	5.08	0.41	12	0.06	524.00	6519.00	3255	20240116	-18.28	2390	20241209	11.30	2790	-4.66	20250107	2530	5.14	20250102	3255	-18.28	20240116	2390	11.30	20241209	0.24	N	045060	500	84 억	248403	N	N	N	N
87	20250110	110449	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	0	3	0.00	27396010	10253	21.04	2710	2710	2660	3455	1865	2660	2672.00	1.47	811	2796	2727	2691	2622	2586	2710	2605	85	795	500	1910	5	1	16941974	451	5.08	0.41	12	0.06	524.00	6519.00	3255	20240116	-18.28	2390	20241209	11.30	2790	-4.66	20250107	2530	5.14	20250102	3255	-18.28	20240116	2390	11.30	20241209	0.24	N	045060	500	84 억	248403	N	N	N	N
88	20250110	100448	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	10	2	0.38	10482870	3908	8.02	2710	2710	2670	3455	1865	2660	2682.41	1.47	771	2796	2727	2691	2622	2586	2710	2605	85	795	500	1910	5	1	16941974	452	5.10	0.41	12	0.02	524.00	6519.00	3255	20240116	-17.97	2390	20241209	11.72	2790	-4.30	20250107	2530	5.53	20250102	3255	-17.97	20240116	2390	11.72	20241209	0.24	N	045060	500	84 억	248403	N	N	N	N
89	20250110	090450	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	40	2	1.50	1083000	400	0.82	2710	2710	2700	3455	1865	2660	2707.50	1.47	0	2796	2727	2691	2622	2586	2710	2605	85	795	500	1910	5	1	16941974	457	5.15	0.41	12	0.00	524.00	6519.00	3255	20240116	-17.05	2390	20241209	12.97	2790	-3.23	20250107	2530	6.72	20250102	3255	-17.05	20240116	2390	12.97	20241209	0.24	N	045060	500	84 억	248403	N	N	N	N
90	20250109	160447	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-75	5	-2.74	131732380	48698	76.77	2710	2760	2655	3555	1915	2735	2705.09	1.46	668	2831	2782	2721	2672	2611	2807	2697	85	820	500	1960	5	1	16941974	451	5.08	0.41	12	0.29	524.00	6519.00	3255	20240116	-18.28	2390	20241209	11.30	2790	-4.66	20250107	2530	5.14	20250102	3255	-18.28	20240116	2390	11.30	20241209	0.22	N	045060	500	84 억	247721	N	N	N	N
91	20250109	150448	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	-5	5	-0.18	123370650	45574	71.84	2710	2760	2655	3555	1915	2735	2707.04	1.46	1077	2831	2782	2721	2672	2611	2807	2697	85	820	500	1960	5	1	16941974	463	5.21	0.42	12	0.27	524.00	6519.00	3255	20240116	-16.13	2390	20241209	14.23	2790	-2.15	20250107	2530	7.91	20250102	3255	-16.13	20240116	2390	14.23	20241209	0.22	N	045060	500	84 억	247721	N	N	N	N
92	20250109	140449	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	15	2	0.55	93451835	34458	54.32	2710	2760	2660	3555	1915	2735	2712.05	1.46	-205	2831	2782	2721	2672	2611	2807	2697	85	820	500	1960	5	1	16941974	466	5.25	0.42	12	0.20	524.00	6519.00	3255	20240116	-15.51	2390	20241209	15.06	2790	-1.43	20250107	2530	8.70	20250102	3255	-15.51	20240116	2390	15.06	20241209	0.22	N	045060	500	84 억	247721	N	N	N	N
93	20250109	130448	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	-30	5	-1.10	43381895	16074	25.34	2710	2735	2675	3555	1915	2735	2698.89	1.46	-226	2831	2782	2721	2672	2611	2807	2697	85	820	500	1960	5	1	16941974	458	5.16	0.41	12	0.09	524.00	6519.00	3255	20240116	-16.90	2390	20241209	13.18	2790	-3.05	20250107	2530	6.92	20250102	3255	-16.90	20240116	2390	13.18	20241209	0.22	N	045060	500	84 억	247721	N	N	N	N
94	20250109	120447	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	-50	5	-1.83	41382070	15330	24.17	2710	2735	2675	3555	1915	2735	2699.42	1.46	-226	2831	2782	2721	2672	2611	2807	2697	85	820	500	1960	5	1	16941974	455	5.12	0.41	12	0.09	524.00	6519.00	3255	20240116	-17.51	2390	20241209	12.34	2790	-3.76	20250107	2530	6.13	20250102	3255	-17.51	20240116	2390	12.34	20241209	0.22	N	045060	500	84 억	247721	N	N	N	N
95	20250109	110449	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	-45	5	-1.65	37948990	14051	22.15	2710	2735	2675	3555	1915	2735	2700.80	1.46	-226	2831	2782	2721	2672	2611	2807	2697	85	820	500	1960	5	1	16941974	456	5.13	0.41	12	0.08	524.00	6519.00	3255	20240116	-17.36	2390	20241209	12.55	2790	-3.58	20250107	2530	6.32	20250102	3255	-17.36	20240116	2390	12.55	20241209	0.22	N	045060	500	84 억	247721	N	N	N	N
96	20250109	100447	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	-30	5	-1.10	21726475	8015	12.63	2710	2735	2690	3555	1915	2735	2710.73	1.46	-8	2831	2782	2721	2672	2611	2807	2697	85	820	500	1960	5	1	16941974	458	5.16	0.41	12	0.05	524.00	6519.00	3255	20240116	-16.90	2390	20241209	13.18	2790	-3.05	20250107	2530	6.92	20250102	3255	-16.90	20240116	2390	13.18	20241209	0.22	N	045060	500	84 억	247721	N	N	N	N
97	20250109	090451	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	-25	5	-0.91	2024945	747	1.18	2710	2735	2710	3555	1915	2735	2710.77	1.46	0	2831	2782	2721	2672	2611	2807	2697	85	820	500	1960	5	1	16941974	459	5.17	0.42	12	0.00	524.00	6519.00	3255	20240116	-16.74	2390	20241209	13.39	2790	-2.87	20250107	2530	7.11	20250102	3255	-16.74	20240116	2390	13.39	20241209	0.22	N	045060	500	84 억	247721	N	N	N	N
98	20250108	160443	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	60	2	2.24	163586015	60292	51.36	2690	2770	2660	3475	1875	2675	2712.91	1.46	366	2871	2772	2691	2592	2511	2732	2552	85	800	500	1920	5	1	16941974	463	5.22	0.42	12	0.36	524.00	6519.00	3255	20240116	-15.98	2390	20241209	14.44	2790	-1.97	20250107	2530	8.10	20250102	3255	-15.98	20240116	2390	14.44	20241209	0.24	N	045060	500	84 억	247341	N	N	N	N
99	20250108	150446	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	55	2	2.06	151463850	55859	47.59	2690	2770	2660	3475	1875	2675	2711.72	1.46	655	2871	2772	2691	2592	2511	2732	2552	85	800	500	1920	5	1	16941974	463	5.21	0.42	12	0.33	524.00	6519.00	3255	20240116	-16.13	2390	20241209	14.23	2790	-2.15	20250107	2530	7.91	20250102	3255	-16.13	20240116	2390	14.23	20241209	0.24	N	045060	500	84 억	247341	N	N	N	N
100	20250108	140448	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	40	2	1.50	136801425	50495	43.02	2690	2770	2660	3475	1875	2675	2709.39	1.46	776	2871	2772	2691	2592	2511	2732	2552	85	800	500	1920	5	1	16941974	460	5.18	0.42	12	0.30	524.00	6519.00	3255	20240116	-16.59	2390	20241209	13.60	2790	-2.69	20250107	2530	7.31	20250102	3255	-16.59	20240116	2390	13.60	20241209	0.24	N	045060	500	84 억	247341	N	N	N	N
101	20250108	130448	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	35	2	1.31	133725070	49360	42.05	2690	2770	2660	3475	1875	2675	2709.37	1.46	1178	2871	2772	2691	2592	2511	2732	2552	85	800	500	1920	5	1	16941974	459	5.17	0.42	12	0.29	524.00	6519.00	3255	20240116	-16.74	2390	20241209	13.39	2790	-2.87	20250107	2530	7.11	20250102	3255	-16.74	20240116	2390	13.39	20241209	0.24	N	045060	500	84 억	247341	N	N	N	N
102	20250108	120444	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	55	2	2.06	120153285	44368	37.80	2690	2770	2660	3475	1875	2675	2708.31	1.46	838	2871	2772	2691	2592	2511	2732	2552	85	800	500	1920	5	1	16941974	463	5.21	0.42	12	0.26	524.00	6519.00	3255	20240116	-16.13	2390	20241209	14.23	2790	-2.15	20250107	2530	7.91	20250102	3255	-16.13	20240116	2390	14.23	20241209	0.24	N	045060	500	84 억	247341	N	N	N	N
103	20250108	110444	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	35	2	1.31	103057755	38071	32.43	2690	2770	2660	3475	1875	2675	2707.22	1.46	1197	2871	2772	2691	2592	2511	2732	2552	85	800	500	1920	5	1	16941974	459	5.17	0.42	12	0.22	524.00	6519.00	3255	20240116	-16.74	2390	20241209	13.39	2790	-2.87	20250107	2530	7.11	20250102	3255	-16.74	20240116	2390	13.39	20241209	0.24	N	045060	500	84 억	247341	N	N	N	N
104	20250108	100446	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	45	2	1.68	89202210	32964	28.08	2690	2770	2660	3475	1875	2675	2706.30	1.46	1520	2871	2772	2691	2592	2511	2732	2552	85	800	500	1920	5	1	16941974	461	5.19	0.42	12	0.19	524.00	6519.00	3255	20240116	-16.44	2390	20241209	13.81	2790	-2.51	20250107	2530	7.51	20250102	3255	-16.44	20240116	2390	13.81	20241209	0.24	N	045060	500	84 억	247341	N	N	N	N
105	20250108	090447	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	5	2	0.19	8774210	3267	2.78	2690	2695	2680	3475	1875	2675	2686.67	1.46	34	2871	2772	2691	2592	2511	2732	2552	85	800	500	1920	5	1	16941974	454	5.11	0.41	12	0.02	524.00	6519.00	3255	20240116	-17.67	2390	20241209	12.13	2790	-3.94	20250107	2530	5.93	20250102	3255	-17.67	20240116	2390	12.13	20241209	0.24	N	045060	500	84 억	247341	N	N	N	N
106	20250107	160442	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	85	2	3.28	313574970	116585	84.34	2740	2790	2610	3365	1815	2590	2689.67	1.47	-1500	2676	2632	2586	2542	2496	2655	2565	85	775	500	1860	5	1	16941974	453	5.10	0.41	12	0.69	524.00	6519.00	3255	20240116	-17.82	2390	20241209	11.92	2790	-4.12	20250107	2530	5.73	20250102	3255	-17.82	20240116	2390	11.92	20241209	0.24	N	045060	500	84 억	248827	N	N	N	N
107	20250107	150443	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	80	2	3.09	308724965	114770	83.03	2740	2790	2610	3365	1815	2590	2689.94	1.47	-1405	2676	2632	2586	2542	2496	2655	2565	85	775	500	1860	5	1	16941974	452	5.10	0.41	12	0.68	524.00	6519.00	3255	20240116	-17.97	2390	20241209	11.72	2790	-4.30	20250107	2530	5.53	20250102	3255	-17.97	20240116	2390	11.72	20241209	0.24	N	045060	500	84 억	248827	N	N	N	N
108	20250107	140444	57	100.00	KOSDAQ	화학	N	N	N	N	N	2645	55	2	2.12	301639450	112110	81.10	2740	2790	2610	3365	1815	2590	2690.57	1.47	-1257	2676	2632	2586	2542	2496	2655	2565	85	775	500	1860	5	1	16941974	448	5.05	0.41	12	0.66	524.00	6519.00	3255	20240116	-18.74	2390	20241209	10.67	2790	-5.20	20250107	2530	4.55	20250102	3255	-18.74	20240116	2390	10.67	20241209	0.24	N	045060	500	84 억	248827	N	N	N	N
109	20250107	130442	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	70	2	2.70	296583340	110204	79.72	2740	2790	2610	3365	1815	2590	2691.22	1.47	-1506	2676	2632	2586	2542	2496	2655	2565	85	775	500	1860	5	1	16941974	451	5.08	0.41	12	0.65	524.00	6519.00	3255	20240116	-18.28	2390	20241209	11.30	2790	-4.66	20250107	2530	5.14	20250102	3255	-18.28	20240116	2390	11.30	20241209	0.24	N	045060	500	84 억	248827	N	N	N	N
110	20250107	120443	57	100.00	KOSDAQ	화학	N	N	N	N	N	2645	55	2	2.12	266440915	98920	71.56	2740	2790	2610	3365	1815	2590	2693.50	1.47	-339	2676	2632	2586	2542	2496	2655	2565	85	775	500	1860	5	1	16941974	448	5.05	0.41	12	0.58	524.00	6519.00	3255	20240116	-18.74	2390	20241209	10.67	2790	-5.20	20250107	2530	4.55	20250102	3255	-18.74	20240116	2390	10.67	20241209	0.24	N	045060	500	84 억	248827	N	N	N	N
111	20250107	110440	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	65	2	2.51	258267855	95834	69.33	2740	2790	2610	3365	1815	2590	2694.95	1.47	-363	2676	2632	2586	2542	2496	2655	2565	85	775	500	1860	5	1	16941974	450	5.07	0.41	12	0.57	524.00	6519.00	3255	20240116	-18.43	2390	20241209	11.09	2790	-4.84	20250107	2530	4.94	20250102	3255	-18.43	20240116	2390	11.09	20241209	0.24	N	045060	500	84 억	248827	N	N	N	N
112	20250107	100445	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	75	2	2.90	237342105	87987	63.65	2740	2790	2610	3365	1815	2590	2697.47	1.47	244	2676	2632	2586	2542	2496	2655	2565	85	775	500	1860	5	1	16941974	452	5.09	0.41	12	0.52	524.00	6519.00	3255	20240116	-18.13	2390	20241209	11.51	2790	-4.48	20250107	2530	5.34	20250102	3255	-18.13	20240116	2390	11.51	20241209	0.24	N	045060	500	84 억	248827	N	N	N	N
113	20250107	090442	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	120	2	4.63	136786695	50041	36.20	2740	2790	2685	3365	1815	2590	2733.49	1.47	585	2676	2632	2586	2542	2496	2655	2565	85	775	500	1860	5	1	16941974	459	5.17	0.42	12	0.30	524.00	6519.00	3255	20240116	-16.74	2390	20241209	13.39	2790	-2.87	20250107	2530	7.11	20250102	3255	-16.74	20240116	2390	13.39	20241209	0.24	N	045060	500	84 억	248827	N	N	N	N
114	20250106	160437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	55	2	2.17	103709740	40301	175.66	2565	2630	2540	3295	1775	2535	2572.86	1.47	-430	2578	2556	2543	2521	2508	2552	2517	85	760	500	1820	5	1	16941974	439	4.94	0.40	12	0.24	524.00	6519.00	3255	20240116	-20.43	2390	20241209	8.37	2630	-1.52	20250106	2530	2.37	20250102	3255	-20.43	20240116	2390	8.37	20241209	0.24	N	045060	500	84 억	249264	N	N	N	N
115	20250106	150438	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	55	2	2.17	96569220	37545	163.65	2565	2630	2540	3295	1775	2535	2572.09	1.47	-402	2578	2556	2543	2521	2508	2552	2517	85	760	500	1820	5	1	16941974	439	4.94	0.40	12	0.22	524.00	6519.00	3255	20240116	-20.43	2390	20241209	8.37	2630	-1.52	20250106	2530	2.37	20250102	3255	-20.43	20240116	2390	8.37	20241209	0.24	N	045060	500	84 억	249264	N	N	N	N
116	20250106	140437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	40	2	1.58	88503765	34416	150.01	2565	2630	2540	3295	1775	2535	2571.59	1.47	-400	2578	2556	2543	2521	2508	2552	2517	85	760	500	1820	5	1	16941974	436	4.91	0.39	12	0.20	524.00	6519.00	3255	20240116	-20.89	2390	20241209	7.74	2630	-2.09	20250106	2530	1.78	20250102	3255	-20.89	20240116	2390	7.74	20241209	0.24	N	045060	500	84 억	249264	N	N	N	N
117	20250106	130436	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	60	2	2.37	51242765	20046	87.38	2565	2630	2540	3295	1775	2535	2556.26	1.47	-409	2578	2556	2543	2521	2508	2552	2517	85	760	500	1820	5	1	16941974	440	4.95	0.40	12	0.12	524.00	6519.00	3255	20240116	-20.28	2390	20241209	8.58	2630	-1.33	20250106	2530	2.57	20250102	3255	-20.28	20240116	2390	8.58	20241209	0.24	N	045060	500	84 억	249264	N	N	N	N
118	20250106	120436	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	50	2	1.97	46653715	18272	79.64	2565	2630	2540	3295	1775	2535	2553.29	1.47	85	2578	2556	2543	2521	2508	2552	2517	85	760	500	1820	5	1	16941974	438	4.93	0.40	12	0.11	524.00	6519.00	3255	20240116	-20.58	2390	20241209	8.16	2630	-1.71	20250106	2530	2.17	20250102	3255	-20.58	20240116	2390	8.16	20241209	0.24	N	045060	500	84 억	249264	N	N	N	N
119	20250106	110436	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	55	2	2.17	45263075	17734	77.30	2565	2630	2540	3295	1775	2535	2552.33	1.47	99	2578	2556	2543	2521	2508	2552	2517	85	760	500	1820	5	1	16941974	439	4.94	0.40	12	0.10	524.00	6519.00	3255	20240116	-20.43	2390	20241209	8.37	2630	-1.52	20250106	2530	2.37	20250102	3255	-20.43	20240116	2390	8.37	20241209	0.24	N	045060	500	84 억	249264	N	N	N	N
120	20250106	100435	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	10	2	0.39	10007940	3936	17.16	2565	2565	2540	3295	1775	2535	2542.67	1.47	-57	2578	2556	2543	2521	2508	2552	2517	85	760	500	1820	5	1	16941974	431	4.86	0.39	12	0.02	524.00	6519.00	3255	20240116	-21.81	2390	20241209	6.49	2565	0.00	20250103	2530	0.59	20250102	3255	-21.81	20240116	2390	6.49	20241209	0.24	N	045060	500	84 억	249264	N	N	N	N
121	20250106	090432	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	30	2	1.18	10260	4	0.02	2565	2565	2565	3295	1775	2535	2565.00	1.47	0	2578	2556	2543	2521	2508	2552	2517	85	760	500	1820	5	1	16941974	435	4.90	0.39	12	0.00	524.00	6519.00	3255	20240116	-21.20	2390	20241209	7.32	2565	0.00	20250103	2530	1.38	20250102	3255	-21.20	20240116	2390	7.32	20241209	0.24	N	045060	500	84 억	249264	N	N	N	N
122	20250103	160433	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	0	3	0.00	58375950	22942	376.96	2535	2565	2530	3295	1775	2535	2544.56	1.47	-286	2565	2550	2540	2525	2515	2547	2522	85	760	500	1820	5	1	16941974	429	4.84	0.39	12	0.14	524.00	6519.00	3255	20240116	-22.12	2390	20241209	6.07	2565	-1.17	20250103	2530	0.20	20250103	3255	-22.12	20240116	2390	6.07	20241209	0.25	N	045060	500	84 억	249536	N	N	N	N
123	20250103	150433	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	5	2	0.20	51130165	20103	330.32	2535	2565	2530	3295	1775	2535	2543.47	1.47	-259	2565	2550	2540	2525	2515	2547	2522	85	760	500	1820	5	1	16941974	430	4.85	0.39	12	0.12	524.00	6519.00	3255	20240116	-21.97	2390	20241209	6.28	2565	-0.97	20250103	2530	0.40	20250103	3255	-21.97	20240116	2390	6.28	20241209	0.25	N	045060	500	84 억	249536	N	N	N	N
124	20250103	140434	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	5	2	0.20	39073480	15356	252.32	2535	2565	2530	3295	1775	2535	2544.60	1.47	-120	2565	2550	2540	2525	2515	2547	2522	85	760	500	1820	5	1	16941974	430	4.85	0.39	12	0.09	524.00	6519.00	3255	20240116	-21.97	2390	20241209	6.28	2565	-0.97	20250103	2530	0.40	20250103	3255	-21.97	20240116	2390	6.28	20241209	0.25	N	045060	500	84 억	249536	N	N	N	N
125	20250103	130432	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	15	2	0.59	22867680	9006	147.98	2535	2565	2530	3295	1775	2535	2539.23	1.47	-120	2565	2550	2540	2525	2515	2547	2522	85	760	500	1820	5	1	16941974	432	4.87	0.39	12	0.05	524.00	6519.00	3255	20240116	-21.66	2390	20241209	6.69	2565	-0.58	20250103	2530	0.79	20250103	3255	-21.66	20240116	2390	6.69	20241209	0.25	N	045060	500	84 억	249536	N	N	N	N
126	20250103	120433	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	5	2	0.20	20795040	8191	134.59	2535	2565	2530	3295	1775	2535	2538.84	1.47	-98	2565	2550	2540	2525	2515	2547	2522	85	760	500	1820	5	1	16941974	430	4.85	0.39	12	0.05	524.00	6519.00	3255	20240116	-21.97	2390	20241209	6.28	2565	-0.97	20250103	2530	0.40	20250103	3255	-21.97	20240116	2390	6.28	20241209	0.25	N	045060	500	84 억	249536	N	N	N	N
127	20250103	110434	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	5	2	0.20	14836200	5845	96.04	2535	2565	2530	3295	1775	2535	2538.36	1.47	-98	2565	2550	2540	2525	2515	2547	2522	85	760	500	1820	5	1	16941974	430	4.85	0.39	12	0.03	524.00	6519.00	3255	20240116	-21.97	2390	20241209	6.28	2565	-0.97	20250103	2530	0.40	20250103	3255	-21.97	20240116	2390	6.28	20241209	0.25	N	045060	500	84 억	249536	N	N	N	N
128	20250103	100432	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	5	2	0.20	3553045	1397	22.95	2535	2565	2535	3295	1775	2535	2544.34	1.47	-24	2565	2550	2540	2525	2515	2547	2522	85	760	500	1820	5	1	16941974	430	4.85	0.39	12	0.01	524.00	6519.00	3255	20240116	-21.97	2390	20241209	6.28	2565	-0.97	20250103	2530	0.40	20250102	3255	-21.97	20240116	2390	6.28	20241209	0.25	N	045060	500	84 억	249536	N	N	N	N
129	20250103	090433	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	0	3	0.00	385320	152	2.50	2535	2535	2535	3295	1775	2535	2535.00	1.47	0	2565	2550	2540	2525	2515	2547	2522	85	760	500	1820	5	1	16941974	429	4.84	0.39	12	0.00	524.00	6519.00	3255	20240116	-22.12	2390	20241209	6.07	2555	-0.78	20250102	2530	0.20	20250102	3255	-22.12	20240116	2390	6.07	20241209	0.25	N	045060	500	84 억	249536	N	N	N	N
130	20250102	160430	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	0	3	0.00	15472295	6086	36.62	2535	2555	2530	3295	1775	2535	2542.28	1.47	-285	2615	2575	2525	2485	2435	2595	2505	85	760	500	1820	5	1	16941974	429	4.84	0.39	12	0.04	524.00	6519.00	3255	20240116	-22.12	2390	20241209	6.07	2555	-0.78	20250102	2530	0.20	20250102	3255	-22.12	20240116	2390	6.07	20241209	0.24	N	045060	500	84 억	249807	N	N	N	N
131	20250102	150431	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	15	2	0.59	14750700	5802	34.91	2535	2555	2530	3295	1775	2535	2542.35	1.47	-269	2615	2575	2525	2485	2435	2595	2505	85	760	500	1820	5	1	16941974	432	4.87	0.39	12	0.03	524.00	6519.00	3255	20240116	-21.66	2390	20241209	6.69	2555	-0.20	20250102	2530	0.79	20250102	3255	-21.66	20240116	2390	6.69	20241209	0.24	N	045060	500	84 억	249807	N	N	N	N
132	20250102	140429	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	5	2	0.20	11632420	4575	27.53	2535	2555	2530	3295	1775	2535	2542.61	1.47	-269	2615	2575	2525	2485	2435	2595	2505	85	760	500	1820	5	1	16941974	430	4.85	0.39	12	0.03	524.00	6519.00	3255	20240116	-21.97	2390	20241209	6.28	2555	-0.59	20250102	2530	0.40	20250102	3255	-21.97	20240116	2390	6.28	20241209	0.24	N	045060	500	84 억	249807	N	N	N	N
133	20250102	130429	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	5	2	0.20	9484240	3729	22.44	2535	2555	2530	3295	1775	2535	2543.37	1.47	-269	2615	2575	2525	2485	2435	2595	2505	85	760	500	1820	5	1	16941974	430	4.85	0.39	12	0.02	524.00	6519.00	3255	20240116	-21.97	2390	20241209	6.28	2555	-0.59	20250102	2530	0.40	20250102	3255	-21.97	20240116	2390	6.28	20241209	0.24	N	045060	500	84 억	249807	N	N	N	N
134	20250102	120430	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	0	3	0.00	8244375	3240	19.49	2535	2555	2530	3295	1775	2535	2544.56	1.47	-269	2615	2575	2525	2485	2435	2595	2505	85	760	500	1820	5	1	16941974	429	4.84	0.39	12	0.02	524.00	6519.00	3255	20240116	-22.12	2390	20241209	6.07	2555	-0.78	20250102	2530	0.20	20250102	3255	-22.12	20240116	2390	6.07	20241209	0.24	N	045060	500	84 억	249807	N	N	N	N
135	20250102	110421	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	15	2	0.59	4124610	1620	9.75	2535	2555	2535	3295	1775	2535	2546.06	1.47	-235	2615	2575	2525	2485	2435	2595	2505	85	760	500	1820	5	1	16941974	432	4.87	0.39	12	0.01	524.00	6519.00	3255	20240116	-21.66	2390	20241209	6.69	2555	-0.20	20250102	2535	0.59	20250102	3255	-21.66	20240116	2390	6.69	20241209	0.24	N	045060	500	84 억	249807	N	N	N	N
136	20250102	100428	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	0	3	0.00	1401855	553	3.33	2535	2535	2535	3295	1775	2535	2535.00	1.47	0	2615	2575	2525	2485	2435	2595	2505	85	760	500	1820	5	1	16941974	429	4.84	0.39	12	0.00	524.00	6519.00	3255	20240116	-22.12	2390	20241209	6.07	2535	0.00	20250102	2535	0.00	20250102	3255	-22.12	20240116	2390	6.07	20241209	0.24	N	045060	500	84 억	249807	N	N	N	N
137	20250102	090424	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	0	3	0.00	0	0	0.00	0	0	0	3295	1775	2535	0.00	1.47	0	2615	2575	2525	2485	2435	2595	2505	85	760	500	1820	5	1	16941974	429	4.84	0.39	12	0.00	524.00	6519.00	3255	20240116	-22.12	2390	20241209	6.07	0	0.00	0	0	0.00	0	3255	-22.12	20240116	2390	6.07	20241209	0.24	N	045060	500	84 억	249807	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History