KissMeData/115570/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160829	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-10	5	-0.39	55456035	21741	37.23	2570	2585	2520	3345	1805	2575	2550.76	1.18	1699	2711	2642	2581	2512	2451	2612	2482	40	770	500	1640	5	1	7984508	205	-1.39	0.32	12	0.27	-1846.00	8034.00	3700	20241118	-30.68	2210	20240805	16.06	2710	-5.35	20250120	2400	6.88	20250102	3700	-30.68	20241118	2210	16.06	20240805	0.02	N	115570	500	39 억	94196	N	N	N	N
3	20250124	150828	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-5	5	-0.19	49348470	19345	33.13	2570	2585	2520	3345	1805	2575	2550.97	1.18	1783	2711	2642	2581	2512	2451	2612	2482	40	770	500	1640	5	1	7984508	205	-1.39	0.32	12	0.24	-1846.00	8034.00	3700	20241118	-30.54	2210	20240805	16.29	2710	-5.17	20250120	2400	7.08	20250102	3700	-30.54	20241118	2210	16.29	20240805	0.02	N	115570	500	39 억	94196	N	N	N	N
4	20250124	140826	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-5	5	-0.19	34169260	13379	22.91	2570	2585	2535	3345	1805	2575	2553.95	1.18	1140	2711	2642	2581	2512	2451	2612	2482	40	770	500	1640	5	1	7984508	205	-1.39	0.32	12	0.17	-1846.00	8034.00	3700	20241118	-30.54	2210	20240805	16.29	2710	-5.17	20250120	2400	7.08	20250102	3700	-30.54	20241118	2210	16.29	20240805	0.02	N	115570	500	39 억	94196	N	N	N	N
5	20250124	130828	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-5	5	-0.19	31802185	12456	21.33	2570	2585	2535	3345	1805	2575	2553.16	1.18	1262	2711	2642	2581	2512	2451	2612	2482	40	770	500	1640	5	1	7984508	205	-1.39	0.32	12	0.16	-1846.00	8034.00	3700	20241118	-30.54	2210	20240805	16.29	2710	-5.17	20250120	2400	7.08	20250102	3700	-30.54	20241118	2210	16.29	20240805	0.02	N	115570	500	39 억	94196	N	N	N	N
6	20250124	120825	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-15	5	-0.58	25986785	10186	17.44	2570	2585	2535	3345	1805	2575	2551.23	1.18	1432	2711	2642	2581	2512	2451	2612	2482	40	770	500	1640	5	1	7984508	204	-1.39	0.32	12	0.13	-1846.00	8034.00	3700	20241118	-30.81	2210	20240805	15.84	2710	-5.54	20250120	2400	6.67	20250102	3700	-30.81	20241118	2210	15.84	20240805	0.02	N	115570	500	39 억	94196	N	N	N	N
7	20250124	110827	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-5	5	-0.19	17631255	6904	11.82	2570	2585	2535	3345	1805	2575	2553.77	1.18	1256	2711	2642	2581	2512	2451	2612	2482	40	770	500	1640	5	1	7984508	205	-1.39	0.32	12	0.09	-1846.00	8034.00	3700	20241118	-30.54	2210	20240805	16.29	2710	-5.17	20250120	2400	7.08	20250102	3700	-30.54	20241118	2210	16.29	20240805	0.02	N	115570	500	39 억	94196	N	N	N	N
8	20250124	100823	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-25	5	-0.97	11944060	4666	7.99	2570	2585	2540	3345	1805	2575	2559.81	1.18	1189	2711	2642	2581	2512	2451	2612	2482	40	770	500	1640	5	1	7984508	204	-1.38	0.32	12	0.06	-1846.00	8034.00	3700	20241118	-31.08	2210	20240805	15.38	2710	-5.90	20250120	2400	6.25	20250102	3700	-31.08	20241118	2210	15.38	20240805	0.02	N	115570	500	39 억	94196	N	N	N	N
9	20250124	090828	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-35	5	-1.36	1130845	443	0.76	2570	2570	2540	3345	1805	2575	2552.70	1.18	-17	2711	2642	2581	2512	2451	2612	2482	40	770	500	1640	5	1	7984508	203	-1.38	0.32	12	0.01	-1846.00	8034.00	3700	20241118	-31.35	2210	20240805	14.93	2710	-6.27	20250120	2400	5.83	20250102	3700	-31.35	20241118	2210	14.93	20240805	0.02	N	115570	500	39 억	94196	N	N	N	N
10	20250123	160823	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-85	5	-3.20	149007730	58399	143.80	2650	2650	2520	3455	1865	2660	2551.55	1.25	-5473	2746	2702	2646	2602	2546	2725	2625	40	795	500	1700	5	1	7984508	206	-1.39	0.32	12	0.73	-1846.00	8034.00	3700	20241118	-30.41	2210	20240805	16.52	2710	-4.98	20250120	2400	7.29	20250102	3700	-30.41	20241118	2210	16.52	20240805	0.03	N	115570	500	39 억	99644	N	N	N	N
11	20250123	150822	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-95	5	-3.57	136964785	53683	132.19	2650	2650	2520	3455	1865	2660	2551.36	1.25	-5220	2746	2702	2646	2602	2546	2725	2625	40	795	500	1700	5	1	7984508	205	-1.39	0.32	12	0.67	-1846.00	8034.00	3700	20241118	-30.68	2210	20240805	16.06	2710	-5.35	20250120	2400	6.88	20250102	3700	-30.68	20241118	2210	16.06	20240805	0.03	N	115570	500	39 억	99644	N	N	N	N
12	20250123	140823	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-85	5	-3.20	131940785	51723	127.36	2650	2650	2520	3455	1865	2660	2550.91	1.25	-4583	2746	2702	2646	2602	2546	2725	2625	40	795	500	1700	5	1	7984508	206	-1.39	0.32	12	0.65	-1846.00	8034.00	3700	20241118	-30.41	2210	20240805	16.52	2710	-4.98	20250120	2400	7.29	20250102	3700	-30.41	20241118	2210	16.52	20240805	0.03	N	115570	500	39 억	99644	N	N	N	N
13	20250123	130821	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	-105	5	-3.95	127810415	50116	123.40	2650	2650	2520	3455	1865	2660	2550.29	1.25	-3994	2746	2702	2646	2602	2546	2725	2625	40	795	500	1700	5	1	7984508	204	-1.38	0.32	12	0.63	-1846.00	8034.00	3700	20241118	-30.95	2210	20240805	15.61	2710	-5.72	20250120	2400	6.46	20250102	3700	-30.95	20241118	2210	15.61	20240805	0.03	N	115570	500	39 억	99644	N	N	N	N
14	20250123	120822	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-100	5	-3.76	89514330	35024	86.24	2650	2650	2525	3455	1865	2660	2555.80	1.25	-3736	2746	2702	2646	2602	2546	2725	2625	40	795	500	1700	5	1	7984508	204	-1.39	0.32	12	0.44	-1846.00	8034.00	3700	20241118	-30.81	2210	20240805	15.84	2710	-5.54	20250120	2400	6.67	20250102	3700	-30.81	20241118	2210	15.84	20240805	0.03	N	115570	500	39 억	99644	N	N	N	N
15	20250123	110813	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-95	5	-3.57	76981650	30105	74.13	2650	2650	2525	3455	1865	2660	2557.11	1.25	-2503	2746	2702	2646	2602	2546	2725	2625	40	795	500	1700	5	1	7984508	205	-1.39	0.32	12	0.38	-1846.00	8034.00	3700	20241118	-30.68	2210	20240805	16.06	2710	-5.35	20250120	2400	6.88	20250102	3700	-30.68	20241118	2210	16.06	20240805	0.03	N	115570	500	39 억	99644	N	N	N	N
16	20250123	100822	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-85	5	-3.20	30797155	11945	29.41	2650	2650	2550	3455	1865	2660	2578.25	1.25	-3209	2746	2702	2646	2602	2546	2725	2625	40	795	500	1700	5	1	7984508	206	-1.39	0.32	12	0.15	-1846.00	8034.00	3700	20241118	-30.41	2210	20240805	16.52	2710	-4.98	20250120	2400	7.29	20250102	3700	-30.41	20241118	2210	16.52	20240805	0.03	N	115570	500	39 억	99644	N	N	N	N
17	20250123	090822	57	100.00	KOSDAQ	화학	N	N	N	N	N	2645	-15	5	-0.56	1489085	562	1.38	2650	2650	2645	3455	1865	2660	2649.62	1.25	-77	2746	2702	2646	2602	2546	2725	2625	40	795	500	1700	5	1	7984508	211	-1.43	0.33	12	0.01	-1846.00	8034.00	3700	20241118	-28.51	2210	20240805	19.68	2710	-2.40	20250120	2400	10.21	20250102	3700	-28.51	20241118	2210	19.68	20240805	0.03	N	115570	500	39 억	99644	N	N	N	N
18	20250122	160816	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-15	5	-0.56	106498330	40583	118.21	2645	2690	2590	3475	1875	2675	2624.19	1.28	-2743	2728	2701	2653	2626	2578	2715	2640	40	800	500	1710	5	1	7984508	212	-1.44	0.33	12	0.51	-1846.00	8034.00	3700	20241118	-28.11	2210	20240805	20.36	2710	-1.85	20250120	2400	10.83	20250102	3700	-28.11	20241118	2210	20.36	20240805	0.03	N	115570	500	39 억	102366	N	N	N	N
19	20250122	150816	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	-70	5	-2.62	89858665	34228	99.70	2645	2690	2590	3475	1875	2675	2625.30	1.28	-576	2728	2701	2653	2626	2578	2715	2640	40	800	500	1710	5	1	7984508	208	-1.41	0.32	12	0.43	-1846.00	8034.00	3700	20241118	-29.59	2210	20240805	17.87	2710	-3.87	20250120	2400	8.54	20250102	3700	-29.59	20241118	2210	17.87	20240805	0.03	N	115570	500	39 억	102366	N	N	N	N
20	20250122	140815	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	-75	5	-2.80	83271540	31699	92.34	2645	2690	2590	3475	1875	2675	2626.95	1.28	1522	2728	2701	2653	2626	2578	2715	2640	40	800	500	1710	5	1	7984508	208	-1.41	0.32	12	0.40	-1846.00	8034.00	3700	20241118	-29.73	2210	20240805	17.65	2710	-4.06	20250120	2400	8.33	20250102	3700	-29.73	20241118	2210	17.65	20240805	0.03	N	115570	500	39 억	102366	N	N	N	N
21	20250122	130817	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	-70	5	-2.62	79351785	30199	87.97	2645	2690	2590	3475	1875	2675	2627.63	1.28	2343	2728	2701	2653	2626	2578	2715	2640	40	800	500	1710	5	1	7984508	208	-1.41	0.32	12	0.38	-1846.00	8034.00	3700	20241118	-29.59	2210	20240805	17.87	2710	-3.87	20250120	2400	8.54	20250102	3700	-29.59	20241118	2210	17.87	20240805	0.03	N	115570	500	39 억	102366	N	N	N	N
22	20250122	120814	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	-55	5	-2.06	74143545	28192	82.12	2645	2690	2595	3475	1875	2675	2629.95	1.28	2411	2728	2701	2653	2626	2578	2715	2640	40	800	500	1710	5	1	7984508	209	-1.42	0.33	12	0.35	-1846.00	8034.00	3700	20241118	-29.19	2210	20240805	18.55	2710	-3.32	20250120	2400	9.17	20250102	3700	-29.19	20241118	2210	18.55	20240805	0.03	N	115570	500	39 억	102366	N	N	N	N
23	20250122	110817	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	-55	5	-2.06	66011765	25068	73.02	2645	2690	2600	3475	1875	2675	2633.31	1.28	3109	2728	2701	2653	2626	2578	2715	2640	40	800	500	1710	5	1	7984508	209	-1.42	0.33	12	0.31	-1846.00	8034.00	3700	20241118	-29.19	2210	20240805	18.55	2710	-3.32	20250120	2400	9.17	20250102	3700	-29.19	20241118	2210	18.55	20240805	0.03	N	115570	500	39 억	102366	N	N	N	N
24	20250122	100816	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	-65	5	-2.43	58450300	22171	64.58	2645	2690	2600	3475	1875	2675	2636.34	1.28	3013	2728	2701	2653	2626	2578	2715	2640	40	800	500	1710	5	1	7984508	208	-1.41	0.32	12	0.28	-1846.00	8034.00	3700	20241118	-29.46	2210	20240805	18.10	2710	-3.69	20250120	2400	8.75	20250102	3700	-29.46	20241118	2210	18.10	20240805	0.03	N	115570	500	39 억	102366	N	N	N	N
25	20250122	090817	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	-20	5	-0.75	3973445	1500	4.37	2645	2655	2645	3475	1875	2675	2648.96	1.28	275	2728	2701	2653	2626	2578	2715	2640	40	800	500	1710	5	1	7984508	212	-1.44	0.33	12	0.02	-1846.00	8034.00	3700	20241118	-28.24	2210	20240805	20.14	2710	-2.03	20250120	2400	10.62	20250102	3700	-28.24	20241118	2210	20.14	20240805	0.03	N	115570	500	39 억	102366	N	N	N	N
26	20250121	160811	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	-15	5	-0.56	90429230	34255	33.28	2670	2680	2605	3495	1885	2690	2639.88	1.29	-843	2803	2746	2653	2596	2503	2775	2625	40	805	500	1720	5	1	7984508	214	-1.45	0.33	12	0.43	-1846.00	8034.00	3700	20241118	-27.70	2210	20240805	21.04	2710	-1.29	20250120	2400	11.46	20250102	3700	-27.70	20241118	2210	21.04	20240805	0.03	N	115570	500	39 억	103179	N	N	N	N
27	20250121	150813	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	-10	5	-0.37	88123055	33387	32.44	2670	2680	2605	3495	1885	2690	2639.44	1.29	-701	2803	2746	2653	2596	2503	2775	2625	40	805	500	1720	5	1	7984508	214	-1.45	0.33	12	0.42	-1846.00	8034.00	3700	20241118	-27.57	2210	20240805	21.27	2710	-1.11	20250120	2400	11.67	20250102	3700	-27.57	20241118	2210	21.27	20240805	0.03	N	115570	500	39 억	103179	N	N	N	N
28	20250121	140814	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	-20	5	-0.74	79505825	30149	29.30	2670	2680	2605	3495	1885	2690	2637.10	1.29	-232	2803	2746	2653	2596	2503	2775	2625	40	805	500	1720	5	1	7984508	213	-1.45	0.33	12	0.38	-1846.00	8034.00	3700	20241118	-27.84	2210	20240805	20.81	2710	-1.48	20250120	2400	11.25	20250102	3700	-27.84	20241118	2210	20.81	20240805	0.03	N	115570	500	39 억	103179	N	N	N	N
29	20250121	130812	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	-20	5	-0.74	67052880	25440	24.72	2670	2680	2605	3495	1885	2690	2635.73	1.29	-74	2803	2746	2653	2596	2503	2775	2625	40	805	500	1720	5	1	7984508	213	-1.45	0.33	12	0.32	-1846.00	8034.00	3700	20241118	-27.84	2210	20240805	20.81	2710	-1.48	20250120	2400	11.25	20250102	3700	-27.84	20241118	2210	20.81	20240805	0.03	N	115570	500	39 억	103179	N	N	N	N
30	20250121	120801	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-25	5	-0.93	54908200	20891	20.30	2670	2680	2605	3495	1885	2690	2628.32	1.29	1202	2803	2746	2653	2596	2503	2775	2625	40	805	500	1720	5	1	7984508	213	-1.44	0.33	12	0.26	-1846.00	8034.00	3700	20241118	-27.97	2210	20240805	20.59	2710	-1.66	20250120	2400	11.04	20250102	3700	-27.97	20241118	2210	20.59	20240805	0.03	N	115570	500	39 억	103179	N	N	N	N
31	20250121	110732	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	-65	5	-2.42	38581145	14668	14.25	2670	2680	2605	3495	1885	2690	2630.29	1.29	1648	2803	2746	2653	2596	2503	2775	2625	40	805	500	1720	5	1	7984508	210	-1.42	0.33	12	0.18	-1846.00	8034.00	3700	20241118	-29.05	2210	20240805	18.78	2710	-3.14	20250120	2400	9.38	20250102	3700	-29.05	20241118	2210	18.78	20240805	0.03	N	115570	500	39 억	103179	N	N	N	N
32	20250121	100727	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	-20	5	-0.74	33727850	12839	12.48	2670	2670	2605	3495	1885	2690	2626.98	1.29	1925	2803	2746	2653	2596	2503	2775	2625	40	805	500	1720	5	1	7984508	213	-1.45	0.33	12	0.16	-1846.00	8034.00	3700	20241118	-27.84	2210	20240805	20.81	2710	-1.48	20250120	2400	11.25	20250102	3700	-27.84	20241118	2210	20.81	20240805	0.03	N	115570	500	39 억	103179	N	N	N	N
33	20250121	090814	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	-35	5	-1.30	1119950	421	0.41	2670	2670	2635	3495	1885	2690	2660.21	1.29	-18	2803	2746	2653	2596	2503	2775	2625	40	805	500	1720	5	1	7984508	212	-1.44	0.33	12	0.01	-1846.00	8034.00	3700	20241118	-28.24	2210	20240805	20.14	2710	-2.03	20250120	2400	10.62	20250102	3700	-28.24	20241118	2210	20.14	20240805	0.03	N	115570	500	39 억	103179	N	N	N	N
34	20250120	160805	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	80	2	3.07	271182945	102840	160.95	2590	2710	2560	3390	1830	2610	2636.95	1.31	1000	2690	2650	2580	2540	2470	2670	2560	40	780	500	1670	5	1	7984508	215	-1.46	0.33	12	1.29	-1846.00	8034.00	3700	20241118	-27.30	2210	20240805	21.72	2710	-0.74	20250120	2400	12.08	20250102	3700	-27.30	20241118	2210	21.72	20240805	0.03	N	115570	500	39 억	104989	N	N	N	N
35	20250120	150812	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	60	2	2.30	244927045	93066	145.66	2590	2710	2560	3390	1830	2610	2631.76	1.31	1379	2690	2650	2580	2540	2470	2670	2560	40	780	500	1670	5	1	7984508	213	-1.45	0.33	12	1.17	-1846.00	8034.00	3700	20241118	-27.84	2210	20240805	20.81	2710	-1.48	20250120	2400	11.25	20250102	3700	-27.84	20241118	2210	20.81	20240805	0.03	N	115570	500	39 억	104989	N	N	N	N
36	20250120	140810	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	60	2	2.30	218736350	83196	130.21	2590	2710	2560	3390	1830	2610	2629.18	1.31	3055	2690	2650	2580	2540	2470	2670	2560	40	780	500	1670	5	1	7984508	213	-1.45	0.33	12	1.04	-1846.00	8034.00	3700	20241118	-27.84	2210	20240805	20.81	2710	-1.48	20250120	2400	11.25	20250102	3700	-27.84	20241118	2210	20.81	20240805	0.03	N	115570	500	39 억	104989	N	N	N	N
37	20250120	130810	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	-15	5	-0.57	114749585	44093	69.01	2590	2655	2560	3390	1830	2610	2602.44	1.31	1599	2690	2650	2580	2540	2470	2670	2560	40	780	500	1670	5	1	7984508	207	-1.41	0.32	12	0.55	-1846.00	8034.00	3700	20241118	-29.86	2210	20240805	17.42	2655	-2.26	20250120	2400	8.12	20250102	3700	-29.86	20241118	2210	17.42	20240805	0.03	N	115570	500	39 억	104989	N	N	N	N
38	20250120	120811	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	-15	5	-0.57	96596340	37049	57.99	2590	2655	2565	3390	1830	2610	2607.26	1.31	-344	2690	2650	2580	2540	2470	2670	2560	40	780	500	1670	5	1	7984508	207	-1.41	0.32	12	0.46	-1846.00	8034.00	3700	20241118	-29.86	2210	20240805	17.42	2655	-2.26	20250120	2400	8.12	20250102	3700	-29.86	20241118	2210	17.42	20240805	0.03	N	115570	500	39 억	104989	N	N	N	N
39	20250120	110812	57	100.00	KOSDAQ	화학	N	N	N	N	N	2630	20	2	0.77	86723335	33253	52.04	2590	2655	2565	3390	1830	2610	2607.98	1.31	262	2690	2650	2580	2540	2470	2670	2560	40	780	500	1670	5	1	7984508	210	-1.42	0.33	12	0.42	-1846.00	8034.00	3700	20241118	-28.92	2210	20240805	19.00	2655	-0.94	20250120	2400	9.58	20250102	3700	-28.92	20241118	2210	19.00	20240805	0.03	N	115570	500	39 억	104989	N	N	N	N
40	20250120	100811	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	-15	5	-0.57	64004005	24493	38.33	2590	2655	2590	3390	1830	2610	2613.16	1.31	1884	2690	2650	2580	2540	2470	2670	2560	40	780	500	1670	5	1	7984508	207	-1.41	0.32	12	0.31	-1846.00	8034.00	3700	20241118	-29.86	2210	20240805	17.42	2655	-2.26	20250120	2400	8.12	20250102	3700	-29.86	20241118	2210	17.42	20240805	0.03	N	115570	500	39 억	104989	N	N	N	N
41	20250120	090812	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	5	2	0.19	6926610	2658	4.16	2590	2655	2590	3390	1830	2610	2605.90	1.31	176	2690	2650	2580	2540	2470	2670	2560	40	780	500	1670	5	1	7984508	209	-1.42	0.33	12	0.03	-1846.00	8034.00	3700	20241118	-29.32	2210	20240805	18.33	2655	-1.51	20250120	2400	8.96	20250102	3700	-29.32	20241118	2210	18.33	20240805	0.03	N	115570	500	39 억	104989	N	N	N	N
42	20250117	160809	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	95	2	3.78	163508515	63703	108.77	2515	2620	2510	3265	1765	2515	2566.72	1.19	10114	2598	2556	2528	2486	2458	2542	2472	40	750	500	1600	5	1	7984508	208	-1.41	0.32	12	0.80	-1846.00	8034.00	3700	20241118	-29.46	2210	20240805	18.10	2650	-1.51	20250103	2400	8.75	20250102	3700	-29.46	20241118	2210	18.10	20240805	0.03	N	115570	500	39 억	94848	N	N	N	N
43	20250117	150811	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	75	2	2.98	138546090	54052	92.29	2515	2620	2510	3265	1765	2515	2563.20	1.19	8751	2598	2556	2528	2486	2458	2542	2472	40	750	500	1600	5	1	7984508	207	-1.40	0.32	12	0.68	-1846.00	8034.00	3700	20241118	-30.00	2210	20240805	17.19	2650	-2.26	20250103	2400	7.92	20250102	3700	-30.00	20241118	2210	17.19	20240805	0.03	N	115570	500	39 억	94848	N	N	N	N
44	20250117	140811	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	25	2	0.99	110133155	42976	73.38	2515	2620	2510	3265	1765	2515	2562.67	1.19	4886	2598	2556	2528	2486	2458	2542	2472	40	750	500	1600	5	1	7984508	203	-1.38	0.32	12	0.54	-1846.00	8034.00	3700	20241118	-31.35	2210	20240805	14.93	2650	-4.15	20250103	2400	5.83	20250102	3700	-31.35	20241118	2210	14.93	20240805	0.03	N	115570	500	39 억	94848	N	N	N	N
45	20250117	130809	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	30	2	1.19	102989680	40183	68.61	2515	2620	2510	3265	1765	2515	2563.02	1.19	4981	2598	2556	2528	2486	2458	2542	2472	40	750	500	1600	5	1	7984508	203	-1.38	0.32	12	0.50	-1846.00	8034.00	3700	20241118	-31.22	2210	20240805	15.16	2650	-3.96	20250103	2400	6.04	20250102	3700	-31.22	20241118	2210	15.16	20240805	0.03	N	115570	500	39 억	94848	N	N	N	N
46	20250117	120811	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	65	2	2.58	74892115	29070	49.63	2515	2620	2515	3265	1765	2515	2576.27	1.19	4602	2598	2556	2528	2486	2458	2542	2472	40	750	500	1600	5	1	7984508	206	-1.40	0.32	12	0.36	-1846.00	8034.00	3700	20241118	-30.27	2210	20240805	16.74	2650	-2.64	20250103	2400	7.50	20250102	3700	-30.27	20241118	2210	16.74	20240805	0.03	N	115570	500	39 억	94848	N	N	N	N
47	20250117	110809	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	80	2	3.18	45829760	17857	30.49	2515	2600	2515	3265	1765	2515	2566.49	1.19	4245	2598	2556	2528	2486	2458	2542	2472	40	750	500	1600	5	1	7984508	207	-1.41	0.32	12	0.22	-1846.00	8034.00	3700	20241118	-29.86	2210	20240805	17.42	2650	-2.08	20250103	2400	8.12	20250102	3700	-29.86	20241118	2210	17.42	20240805	0.03	N	115570	500	39 억	94848	N	N	N	N
48	20250117	100812	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	25	2	0.99	8530800	3377	5.77	2515	2540	2515	3265	1765	2515	2526.15	1.19	1282	2598	2556	2528	2486	2458	2542	2472	40	750	500	1600	5	1	7984508	203	-1.38	0.32	12	0.04	-1846.00	8034.00	3700	20241118	-31.35	2210	20240805	14.93	2650	-4.15	20250103	2400	5.83	20250102	3700	-31.35	20241118	2210	14.93	20240805	0.03	N	115570	500	39 억	94848	N	N	N	N
49	20250117	090811	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	15	2	0.60	2668730	1058	1.81	2515	2535	2515	3265	1765	2515	2522.43	1.19	-107	2598	2556	2528	2486	2458	2542	2472	40	750	500	1600	5	1	7984508	202	-1.37	0.31	12	0.01	-1846.00	8034.00	3700	20241118	-31.62	2210	20240805	14.48	2650	-4.53	20250103	2400	5.42	20250102	3700	-31.62	20241118	2210	14.48	20240805	0.03	N	115570	500	39 억	94848	N	N	N	N
50	20250116	160804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	-60	5	-2.33	146752465	57867	123.48	2560	2570	2500	3345	1805	2575	2536.03	1.36	-14033	2635	2605	2550	2520	2465	2577	2492	40	770	500	1640	5	1	7984508	201	-1.36	0.31	12	0.72	-1846.00	8034.00	3700	20241118	-32.03	2210	20240805	13.80	2650	-5.09	20250103	2400	4.79	20250102	3700	-32.03	20241118	2210	13.80	20240805	0.03	N	115570	500	39 억	108853	N	N	N	N
51	20250116	150725	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-30	5	-1.17	132219310	52106	111.19	2560	2570	2500	3345	1805	2575	2537.51	1.36	-13160	2635	2605	2550	2520	2465	2577	2492	40	770	500	1640	5	1	7984508	203	-1.38	0.32	12	0.65	-1846.00	8034.00	3700	20241118	-31.22	2210	20240805	15.16	2650	-3.96	20250103	2400	6.04	20250102	3700	-31.22	20241118	2210	15.16	20240805	0.03	N	115570	500	39 억	108853	N	N	N	N
52	20250116	140809	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	-40	5	-1.55	129749345	51131	109.11	2560	2570	2500	3345	1805	2575	2537.59	1.36	-13321	2635	2605	2550	2520	2465	2577	2492	40	770	500	1640	5	1	7984508	202	-1.37	0.32	12	0.64	-1846.00	8034.00	3700	20241118	-31.49	2210	20240805	14.71	2650	-4.34	20250103	2400	5.62	20250102	3700	-31.49	20241118	2210	14.71	20240805	0.03	N	115570	500	39 억	108853	N	N	N	N
53	20250116	130808	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-45	5	-1.75	122432585	48239	102.94	2560	2570	2500	3345	1805	2575	2538.04	1.36	-13128	2635	2605	2550	2520	2465	2577	2492	40	770	500	1640	5	1	7984508	202	-1.37	0.31	12	0.60	-1846.00	8034.00	3700	20241118	-31.62	2210	20240805	14.48	2650	-4.53	20250103	2400	5.42	20250102	3700	-31.62	20241118	2210	14.48	20240805	0.03	N	115570	500	39 억	108853	N	N	N	N
54	20250116	120808	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-45	5	-1.75	120090230	47313	100.96	2560	2570	2500	3345	1805	2575	2538.21	1.36	-13128	2635	2605	2550	2520	2465	2577	2492	40	770	500	1640	5	1	7984508	202	-1.37	0.31	12	0.59	-1846.00	8034.00	3700	20241118	-31.62	2210	20240805	14.48	2650	-4.53	20250103	2400	5.42	20250102	3700	-31.62	20241118	2210	14.48	20240805	0.03	N	115570	500	39 억	108853	N	N	N	N
55	20250116	110809	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-5	5	-0.19	33410200	13160	28.08	2560	2570	2520	3345	1805	2575	2538.77	1.36	-41	2635	2605	2550	2520	2465	2577	2492	40	770	500	1640	5	1	7984508	205	-1.39	0.32	12	0.16	-1846.00	8034.00	3700	20241118	-30.54	2210	20240805	16.29	2650	-3.02	20250103	2400	7.08	20250102	3700	-30.54	20241118	2210	16.29	20240805	0.03	N	115570	500	39 억	108853	N	N	N	N
56	20250116	100809	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-35	5	-1.36	29373960	11583	24.72	2560	2560	2520	3345	1805	2575	2535.95	1.36	92	2635	2605	2550	2520	2465	2577	2492	40	770	500	1640	5	1	7984508	203	-1.38	0.32	12	0.15	-1846.00	8034.00	3700	20241118	-31.35	2210	20240805	14.93	2650	-4.15	20250103	2400	5.83	20250102	3700	-31.35	20241118	2210	14.93	20240805	0.03	N	115570	500	39 억	108853	N	N	N	N
57	20250116	090811	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-35	5	-1.36	5049110	1977	4.22	2560	2560	2530	3345	1805	2575	2553.93	1.36	707	2635	2605	2550	2520	2465	2577	2492	40	770	500	1640	5	1	7984508	203	-1.38	0.32	12	0.02	-1846.00	8034.00	3700	20241118	-31.35	2210	20240805	14.93	2650	-4.15	20250103	2400	5.83	20250102	3700	-31.35	20241118	2210	14.93	20240805	0.03	N	115570	500	39 억	108853	N	N	N	N
58	20250115	160806	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-5	5	-0.19	117165220	46257	217.75	2580	2580	2495	3350	1810	2580	2532.72	1.52	-12790	2640	2610	2570	2540	2500	2625	2555	40	770	500	1650	5	1	7984508	206	-1.39	0.32	12	0.58	-1846.00	8034.00	3700	20241118	-30.41	2210	20240805	16.52	2650	-2.83	20250103	2400	7.29	20250102	3700	-30.41	20241118	2210	16.52	20240805	0.03	N	115570	500	39 억	121643	N	N	N	N
59	20250115	150807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	-45	5	-1.74	93294415	36939	173.89	2580	2580	2495	3350	1810	2580	2525.35	1.52	-9901	2640	2610	2570	2540	2500	2625	2555	40	770	500	1650	5	1	7984508	202	-1.37	0.32	12	0.46	-1846.00	8034.00	3700	20241118	-31.49	2210	20240805	14.71	2650	-4.34	20250103	2400	5.62	20250102	3700	-31.49	20241118	2210	14.71	20240805	0.03	N	115570	500	39 억	121643	N	N	N	N
60	20250115	140801	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	-75	5	-2.91	56136620	22163	104.33	2580	2580	2495	3350	1810	2580	2532.49	1.52	-11884	2640	2610	2570	2540	2500	2625	2555	40	770	500	1650	5	1	7984508	200	-1.36	0.31	12	0.28	-1846.00	8034.00	3700	20241118	-32.30	2210	20240805	13.35	2650	-5.47	20250103	2400	4.38	20250102	3700	-32.30	20241118	2210	13.35	20240805	0.03	N	115570	500	39 억	121643	N	N	N	N
61	20250115	130807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	-70	5	-2.71	53251420	21017	98.94	2580	2580	2495	3350	1810	2580	2533.31	1.52	-11325	2640	2610	2570	2540	2500	2625	2555	40	770	500	1650	5	1	7984508	200	-1.36	0.31	12	0.26	-1846.00	8034.00	3700	20241118	-32.16	2210	20240805	13.57	2650	-5.28	20250103	2400	4.58	20250102	3700	-32.16	20241118	2210	13.57	20240805	0.03	N	115570	500	39 억	121643	N	N	N	N
62	20250115	120750	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	-80	5	-3.10	45304400	17867	84.11	2580	2580	2500	3350	1810	2580	2535.17	1.52	-9291	2640	2610	2570	2540	2500	2625	2555	40	770	500	1650	5	1	7984508	200	-1.35	0.31	12	0.22	-1846.00	8034.00	3700	20241118	-32.43	2210	20240805	13.12	2650	-5.66	20250103	2400	4.17	20250102	3700	-32.43	20241118	2210	13.12	20240805	0.03	N	115570	500	39 억	121643	N	N	N	N
63	20250115	110807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	-55	5	-2.13	30506645	11971	56.35	2580	2580	2510	3350	1810	2580	2547.87	1.52	-6137	2640	2610	2570	2540	2500	2625	2555	40	770	500	1650	5	1	7984508	202	-1.37	0.31	12	0.15	-1846.00	8034.00	3700	20241118	-31.76	2210	20240805	14.25	2650	-4.72	20250103	2400	5.21	20250102	3700	-31.76	20241118	2210	14.25	20240805	0.03	N	115570	500	39 억	121643	N	N	N	N
64	20250115	100806	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-20	5	-0.78	9366275	3647	17.17	2580	2580	2550	3350	1810	2580	2567.57	1.52	-2302	2640	2610	2570	2540	2500	2625	2555	40	770	500	1650	5	1	7984508	204	-1.39	0.32	12	0.05	-1846.00	8034.00	3700	20241118	-30.81	2210	20240805	15.84	2650	-3.40	20250103	2400	6.67	20250102	3700	-30.81	20241118	2210	15.84	20240805	0.03	N	115570	500	39 억	121643	N	N	N	N
65	20250115	090809	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-20	5	-0.78	5173185	2009	9.46	2580	2580	2560	3350	1810	2580	2574.48	1.52	-723	2640	2610	2570	2540	2500	2625	2555	40	770	500	1650	5	1	7984508	204	-1.39	0.32	12	0.03	-1846.00	8034.00	3700	20241118	-30.81	2210	20240805	15.84	2650	-3.40	20250103	2400	6.67	20250102	3700	-30.81	20241118	2210	15.84	20240805	0.03	N	115570	500	39 억	121643	N	N	N	N
66	20250114	160752	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	20	2	0.78	54423545	21242	200.19	2560	2600	2530	3325	1795	2560	2562.07	1.53	-509	2616	2587	2556	2527	2496	2602	2542	40	765	500	1630	5	1	7984508	206	-1.40	0.32	12	0.27	-1846.00	8034.00	3700	20241118	-30.27	2210	20240805	16.74	2650	-2.64	20250103	2400	7.50	20250102	3700	-30.27	20241118	2210	16.74	20240805	0.03	N	115570	500	39 억	121839	N	N	N	N
67	20250114	150804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	0	3	0.00	47099065	18396	173.37	2560	2600	2530	3325	1795	2560	2560.29	1.53	-4	2616	2587	2556	2527	2496	2602	2542	40	765	500	1630	5	1	7984508	204	-1.39	0.32	12	0.23	-1846.00	8034.00	3700	20241118	-30.81	2210	20240805	15.84	2650	-3.40	20250103	2400	6.67	20250102	3700	-30.81	20241118	2210	15.84	20240805	0.03	N	115570	500	39 억	121839	N	N	N	N
68	20250114	140802	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-10	5	-0.39	39318160	15361	144.76	2560	2600	2530	3325	1795	2560	2559.61	1.53	437	2616	2587	2556	2527	2496	2602	2542	40	765	500	1630	5	1	7984508	204	-1.38	0.32	12	0.19	-1846.00	8034.00	3700	20241118	-31.08	2210	20240805	15.38	2650	-3.77	20250103	2400	6.25	20250102	3700	-31.08	20241118	2210	15.38	20240805	0.03	N	115570	500	39 억	121839	N	N	N	N
69	20250114	130802	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	0	3	0.00	30093985	11775	110.97	2560	2580	2530	3325	1795	2560	2555.75	1.53	-762	2616	2587	2556	2527	2496	2602	2542	40	765	500	1630	5	1	7984508	204	-1.39	0.32	12	0.15	-1846.00	8034.00	3700	20241118	-30.81	2210	20240805	15.84	2650	-3.40	20250103	2400	6.67	20250102	3700	-30.81	20241118	2210	15.84	20240805	0.03	N	115570	500	39 억	121839	N	N	N	N
70	20250114	120759	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	-25	5	-0.98	16116985	6303	59.40	2560	2580	2530	3325	1795	2560	2557.03	1.53	-2052	2616	2587	2556	2527	2496	2602	2542	40	765	500	1630	5	1	7984508	202	-1.37	0.32	12	0.08	-1846.00	8034.00	3700	20241118	-31.49	2210	20240805	14.71	2650	-4.34	20250103	2400	5.62	20250102	3700	-31.49	20241118	2210	14.71	20240805	0.03	N	115570	500	39 억	121839	N	N	N	N
71	20250114	110759	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	10	2	0.39	14578815	5698	53.70	2560	2580	2530	3325	1795	2560	2558.58	1.53	-1904	2616	2587	2556	2527	2496	2602	2542	40	765	500	1630	5	1	7984508	205	-1.39	0.32	12	0.07	-1846.00	8034.00	3700	20241118	-30.54	2210	20240805	16.29	2650	-3.02	20250103	2400	7.08	20250102	3700	-30.54	20241118	2210	16.29	20240805	0.03	N	115570	500	39 억	121839	N	N	N	N
72	20250114	100757	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	20	2	0.78	10512280	4111	38.74	2560	2580	2540	3325	1795	2560	2557.11	1.53	-710	2616	2587	2556	2527	2496	2602	2542	40	765	500	1630	5	1	7984508	206	-1.40	0.32	12	0.05	-1846.00	8034.00	3700	20241118	-30.27	2210	20240805	16.74	2650	-2.64	20250103	2400	7.50	20250102	3700	-30.27	20241118	2210	16.74	20240805	0.03	N	115570	500	39 억	121839	N	N	N	N
73	20250114	090802	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-20	5	-0.78	3152030	1234	11.63	2560	2560	2540	3325	1795	2560	2554.32	1.53	135	2616	2587	2556	2527	2496	2602	2542	40	765	500	1630	5	1	7984508	203	-1.38	0.32	12	0.02	-1846.00	8034.00	3700	20241118	-31.35	2210	20240805	14.93	2650	-4.15	20250103	2400	5.83	20250102	3700	-31.35	20241118	2210	14.93	20240805	0.03	N	115570	500	39 억	121839	N	N	N	N
74	20250113	160750	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-5	5	-0.19	27032975	10611	56.53	2550	2585	2525	3330	1800	2565	2547.64	1.54	-941	2615	2590	2545	2520	2475	2602	2532	40	765	500	1640	5	1	7984508	204	-1.39	0.32	12	0.13	-1846.00	8034.00	3700	20241118	-30.81	2210	20240805	15.84	2650	-3.40	20250103	2400	6.67	20250102	3700	-30.81	20241118	2210	15.84	20240805	0.03	N	115570	500	39 억	122780	N	N	N	N
75	20250113	150754	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-5	5	-0.19	25305075	9933	52.91	2550	2585	2525	3330	1800	2565	2547.58	1.54	-724	2615	2590	2545	2520	2475	2602	2532	40	765	500	1640	5	1	7984508	204	-1.39	0.32	12	0.12	-1846.00	8034.00	3700	20241118	-30.81	2210	20240805	15.84	2650	-3.40	20250103	2400	6.67	20250102	3700	-30.81	20241118	2210	15.84	20240805	0.03	N	115570	500	39 억	122780	N	N	N	N
76	20250113	140740	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-25	5	-0.97	23772945	9330	49.70	2550	2585	2525	3330	1800	2565	2548.01	1.54	-712	2615	2590	2545	2520	2475	2602	2532	40	765	500	1640	5	1	7984508	203	-1.38	0.32	12	0.12	-1846.00	8034.00	3700	20241118	-31.35	2210	20240805	14.93	2650	-4.15	20250103	2400	5.83	20250102	3700	-31.35	20241118	2210	14.93	20240805	0.03	N	115570	500	39 억	122780	N	N	N	N
77	20250113	130743	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	0	3	0.00	21077035	8271	44.06	2550	2585	2525	3330	1800	2565	2548.31	1.54	-759	2615	2590	2545	2520	2475	2602	2532	40	765	500	1640	5	1	7984508	205	-1.39	0.32	12	0.10	-1846.00	8034.00	3700	20241118	-30.68	2210	20240805	16.06	2650	-3.21	20250103	2400	6.88	20250102	3700	-30.68	20241118	2210	16.06	20240805	0.03	N	115570	500	39 억	122780	N	N	N	N
78	20250113	120746	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-5	5	-0.19	18909145	7424	39.55	2550	2585	2525	3330	1800	2565	2547.03	1.54	-724	2615	2590	2545	2520	2475	2602	2532	40	765	500	1640	5	1	7984508	204	-1.39	0.32	12	0.09	-1846.00	8034.00	3700	20241118	-30.81	2210	20240805	15.84	2650	-3.40	20250103	2400	6.67	20250102	3700	-30.81	20241118	2210	15.84	20240805	0.03	N	115570	500	39 억	122780	N	N	N	N
79	20250113	110744	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-20	5	-0.78	16231670	6374	33.95	2550	2585	2525	3330	1800	2565	2546.54	1.54	-1414	2615	2590	2545	2520	2475	2602	2532	40	765	500	1640	5	1	7984508	203	-1.38	0.32	12	0.08	-1846.00	8034.00	3700	20241118	-31.22	2210	20240805	15.16	2650	-3.96	20250103	2400	6.04	20250102	3700	-31.22	20241118	2210	15.16	20240805	0.03	N	115570	500	39 억	122780	N	N	N	N
80	20250113	100744	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-15	5	-0.58	11503090	4506	24.00	2550	2585	2535	3330	1800	2565	2552.84	1.54	-760	2615	2590	2545	2520	2475	2602	2532	40	765	500	1640	5	1	7984508	204	-1.38	0.32	12	0.06	-1846.00	8034.00	3700	20241118	-31.08	2210	20240805	15.38	2650	-3.77	20250103	2400	6.25	20250102	3700	-31.08	20241118	2210	15.38	20240805	0.03	N	115570	500	39 억	122780	N	N	N	N
81	20250113	090749	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-15	5	-0.58	2282810	888	4.73	2550	2585	2550	3330	1800	2565	2570.73	1.54	-112	2615	2590	2545	2520	2475	2602	2532	40	765	500	1640	5	1	7984508	204	-1.38	0.32	12	0.01	-1846.00	8034.00	3700	20241118	-31.08	2210	20240805	15.38	2650	-3.77	20250103	2400	6.25	20250102	3700	-31.08	20241118	2210	15.38	20240805	0.03	N	115570	500	39 억	122780	N	N	N	N
82	20250110	160727	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	15	2	0.59	47719770	18772	178.56	2550	2570	2500	3315	1785	2550	2542.07	1.54	66	2596	2572	2536	2512	2476	2585	2525	40	765	500	1630	5	1	7984508	205	-1.39	0.32	12	0.24	-1846.00	8034.00	3700	20241118	-30.68	2210	20240805	16.06	2650	-3.21	20250103	2400	6.88	20250102	3700	-30.68	20241118	2210	16.06	20240805	0.03	N	115570	500	39 억	122688	N	N	N	N
83	20250110	150738	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	5	2	0.20	45919360	18070	171.88	2550	2570	2500	3315	1785	2550	2541.19	1.54	420	2596	2572	2536	2512	2476	2585	2525	40	765	500	1630	5	1	7984508	204	-1.38	0.32	12	0.23	-1846.00	8034.00	3700	20241118	-30.95	2210	20240805	15.61	2650	-3.58	20250103	2400	6.46	20250102	3700	-30.95	20241118	2210	15.61	20240805	0.03	N	115570	500	39 억	122688	N	N	N	N
84	20250110	140741	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-20	5	-0.78	43587220	17150	163.13	2550	2570	2500	3315	1785	2550	2541.53	1.54	102	2596	2572	2536	2512	2476	2585	2525	40	765	500	1630	5	1	7984508	202	-1.37	0.31	12	0.21	-1846.00	8034.00	3700	20241118	-31.62	2210	20240805	14.48	2650	-4.53	20250103	2400	5.42	20250102	3700	-31.62	20241118	2210	14.48	20240805	0.03	N	115570	500	39 억	122688	N	N	N	N
85	20250110	130740	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	5	2	0.20	42555200	16744	159.27	2550	2570	2500	3315	1785	2550	2541.52	1.54	129	2596	2572	2536	2512	2476	2585	2525	40	765	500	1630	5	1	7984508	204	-1.38	0.32	12	0.21	-1846.00	8034.00	3700	20241118	-30.95	2210	20240805	15.61	2650	-3.58	20250103	2400	6.46	20250102	3700	-30.95	20241118	2210	15.61	20240805	0.03	N	115570	500	39 억	122688	N	N	N	N
86	20250110	120741	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	5	2	0.20	41894075	16485	156.81	2550	2570	2500	3315	1785	2550	2541.35	1.54	212	2596	2572	2536	2512	2476	2585	2525	40	765	500	1630	5	1	7984508	204	-1.38	0.32	12	0.21	-1846.00	8034.00	3700	20241118	-30.95	2210	20240805	15.61	2650	-3.58	20250103	2400	6.46	20250102	3700	-30.95	20241118	2210	15.61	20240805	0.03	N	115570	500	39 억	122688	N	N	N	N
87	20250110	110739	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	20	2	0.78	14396580	5636	53.61	2550	2570	2545	3315	1785	2550	2554.40	1.54	-1735	2596	2572	2536	2512	2476	2585	2525	40	765	500	1630	5	1	7984508	205	-1.39	0.32	12	0.07	-1846.00	8034.00	3700	20241118	-30.54	2210	20240805	16.29	2650	-3.02	20250103	2400	7.08	20250102	3700	-30.54	20241118	2210	16.29	20240805	0.03	N	115570	500	39 억	122688	N	N	N	N
88	20250110	100738	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	10	2	0.39	12544755	4915	46.75	2550	2565	2545	3315	1785	2550	2552.34	1.54	-2394	2596	2572	2536	2512	2476	2585	2525	40	765	500	1630	5	1	7984508	204	-1.39	0.32	12	0.06	-1846.00	8034.00	3700	20241118	-30.81	2210	20240805	15.84	2650	-3.40	20250103	2400	6.67	20250102	3700	-30.81	20241118	2210	15.84	20240805	0.03	N	115570	500	39 억	122688	N	N	N	N
89	20250110	090741	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	10	2	0.39	4898730	1921	18.27	2550	2560	2550	3315	1785	2550	2550.09	1.54	12	2596	2572	2536	2512	2476	2585	2525	40	765	500	1630	5	1	7984508	204	-1.39	0.32	12	0.02	-1846.00	8034.00	3700	20241118	-30.81	2210	20240805	15.84	2650	-3.40	20250103	2400	6.67	20250102	3700	-30.81	20241118	2210	15.84	20240805	0.03	N	115570	500	39 억	122688	N	N	N	N
90	20250109	160734	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	5	2	0.20	26444230	10513	67.80	2545	2560	2500	3305	1785	2545	2515.38	1.54	-407	2605	2575	2535	2505	2465	2555	2485	40	760	500	1620	5	1	7984508	204	-1.38	0.32	12	0.13	-1846.00	8034.00	3700	20241118	-31.08	2210	20240805	15.38	2650	-3.77	20250103	2400	6.25	20250102	3700	-31.08	20241118	2210	15.38	20240805	0.05	N	115570	500	39 억	123095	N	N	N	N
91	20250109	150734	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-15	5	-0.59	25387065	10098	65.12	2545	2555	2500	3305	1785	2545	2514.07	1.54	-198	2605	2575	2535	2505	2465	2555	2485	40	760	500	1620	5	1	7984508	202	-1.37	0.31	12	0.13	-1846.00	8034.00	3700	20241118	-31.62	2210	20240805	14.48	2650	-4.53	20250103	2400	5.42	20250102	3700	-31.62	20241118	2210	14.48	20240805	0.05	N	115570	500	39 억	123095	N	N	N	N
92	20250109	140735	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-5	5	-0.20	24634685	9803	63.22	2545	2555	2500	3305	1785	2545	2512.97	1.54	-56	2605	2575	2535	2505	2465	2555	2485	40	760	500	1620	5	1	7984508	203	-1.38	0.32	12	0.12	-1846.00	8034.00	3700	20241118	-31.35	2210	20240805	14.93	2650	-4.15	20250103	2400	5.83	20250102	3700	-31.35	20241118	2210	14.93	20240805	0.05	N	115570	500	39 억	123095	N	N	N	N
93	20250109	130735	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	0	3	0.00	23389650	9313	60.06	2545	2555	2500	3305	1785	2545	2511.51	1.54	104	2605	2575	2535	2505	2465	2555	2485	40	760	500	1620	5	1	7984508	203	-1.38	0.32	12	0.12	-1846.00	8034.00	3700	20241118	-31.22	2210	20240805	15.16	2650	-3.96	20250103	2400	6.04	20250102	3700	-31.22	20241118	2210	15.16	20240805	0.05	N	115570	500	39 억	123095	N	N	N	N
94	20250109	120735	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	-10	5	-0.39	23387105	9312	60.05	2545	2555	2500	3305	1785	2545	2511.50	1.54	105	2605	2575	2535	2505	2465	2555	2485	40	760	500	1620	5	1	7984508	202	-1.37	0.32	12	0.12	-1846.00	8034.00	3700	20241118	-31.49	2210	20240805	14.71	2650	-4.34	20250103	2400	5.62	20250102	3700	-31.49	20241118	2210	14.71	20240805	0.05	N	115570	500	39 억	123095	N	N	N	N
95	20250109	110740	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	-30	5	-1.18	23260195	9262	59.73	2545	2555	2500	3305	1785	2545	2511.36	1.54	116	2605	2575	2535	2505	2465	2555	2485	40	760	500	1620	5	1	7984508	201	-1.36	0.31	12	0.12	-1846.00	8034.00	3700	20241118	-32.03	2210	20240805	13.80	2650	-5.09	20250103	2400	4.79	20250102	3700	-32.03	20241118	2210	13.80	20240805	0.05	N	115570	500	39 억	123095	N	N	N	N
96	20250109	100737	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	-20	5	-0.79	13188380	5240	33.79	2545	2555	2500	3305	1785	2545	2516.87	1.54	-457	2605	2575	2535	2505	2465	2555	2485	40	760	500	1620	5	1	7984508	202	-1.37	0.31	12	0.07	-1846.00	8034.00	3700	20241118	-31.76	2210	20240805	14.25	2650	-4.72	20250103	2400	5.21	20250102	3700	-31.76	20241118	2210	14.25	20240805	0.05	N	115570	500	39 억	123095	N	N	N	N
97	20250109	090740	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	-30	5	-1.18	2946595	1158	7.47	2545	2555	2515	3305	1785	2545	2544.56	1.54	-953	2605	2575	2535	2505	2465	2555	2485	40	760	500	1620	5	1	7984508	201	-1.36	0.31	12	0.01	-1846.00	8034.00	3700	20241118	-32.03	2210	20240805	13.80	2650	-5.09	20250103	2400	4.79	20250102	3700	-32.03	20241118	2210	13.80	20240805	0.05	N	115570	500	39 억	123095	N	N	N	N
98	20250108	160730	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-5	5	-0.20	38938610	15440	61.79	2550	2565	2495	3315	1785	2550	2521.93	1.53	714	2636	2592	2551	2507	2466	2572	2487	40	765	500	1630	5	1	7984508	203	-1.38	0.32	12	0.19	-1846.00	8034.00	3700	20241118	-31.22	2210	20240805	15.16	2650	-3.96	20250103	2400	6.04	20250102	3700	-31.22	20241118	2210	15.16	20240805	0.05	N	115570	500	39 억	122381	N	N	N	N
99	20250108	150732	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	-25	5	-0.98	36587655	14516	58.09	2550	2565	2495	3315	1785	2550	2520.51	1.53	950	2636	2592	2551	2507	2466	2572	2487	40	765	500	1630	5	1	7984508	202	-1.37	0.31	12	0.18	-1846.00	8034.00	3700	20241118	-31.76	2210	20240805	14.25	2650	-4.72	20250103	2400	5.21	20250102	3700	-31.76	20241118	2210	14.25	20240805	0.05	N	115570	500	39 억	122381	N	N	N	N
100	20250108	140735	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	-30	5	-1.18	34529410	13701	54.83	2550	2565	2495	3315	1785	2550	2520.21	1.53	742	2636	2592	2551	2507	2466	2572	2487	40	765	500	1630	5	1	7984508	201	-1.37	0.31	12	0.17	-1846.00	8034.00	3700	20241118	-31.89	2210	20240805	14.03	2650	-4.91	20250103	2400	5.00	20250102	3700	-31.89	20241118	2210	14.03	20240805	0.05	N	115570	500	39 억	122381	N	N	N	N
101	20250108	130735	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	-15	5	-0.59	29468805	11695	46.80	2550	2565	2495	3315	1785	2550	2519.78	1.53	607	2636	2592	2551	2507	2466	2572	2487	40	765	500	1630	5	1	7984508	202	-1.37	0.32	12	0.15	-1846.00	8034.00	3700	20241118	-31.49	2210	20240805	14.71	2650	-4.34	20250103	2400	5.62	20250102	3700	-31.49	20241118	2210	14.71	20240805	0.05	N	115570	500	39 억	122381	N	N	N	N
102	20250108	120731	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-10	5	-0.39	28977790	11501	46.03	2550	2565	2495	3315	1785	2550	2519.59	1.53	754	2636	2592	2551	2507	2466	2572	2487	40	765	500	1630	5	1	7984508	203	-1.38	0.32	12	0.14	-1846.00	8034.00	3700	20241118	-31.35	2210	20240805	14.93	2650	-4.15	20250103	2400	5.83	20250102	3700	-31.35	20241118	2210	14.93	20240805	0.05	N	115570	500	39 억	122381	N	N	N	N
103	20250108	110732	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-20	5	-0.78	28860995	11455	45.84	2550	2565	2495	3315	1785	2550	2519.51	1.53	796	2636	2592	2551	2507	2466	2572	2487	40	765	500	1630	5	1	7984508	202	-1.37	0.31	12	0.14	-1846.00	8034.00	3700	20241118	-31.62	2210	20240805	14.48	2650	-4.53	20250103	2400	5.42	20250102	3700	-31.62	20241118	2210	14.48	20240805	0.05	N	115570	500	39 억	122381	N	N	N	N
104	20250108	100733	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	-40	5	-1.57	23667075	9399	37.62	2550	2565	2495	3315	1785	2550	2518.04	1.53	1439	2636	2592	2551	2507	2466	2572	2487	40	765	500	1630	5	1	7984508	200	-1.36	0.31	12	0.12	-1846.00	8034.00	3700	20241118	-32.16	2210	20240805	13.57	2650	-5.28	20250103	2400	4.58	20250102	3700	-32.16	20241118	2210	13.57	20240805	0.05	N	115570	500	39 억	122381	N	N	N	N
105	20250108	090733	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	15	2	0.59	4309375	1689	6.76	2550	2565	2540	3315	1785	2550	2551.44	1.53	-58	2636	2592	2551	2507	2466	2572	2487	40	765	500	1630	5	1	7984508	205	-1.39	0.32	12	0.02	-1846.00	8034.00	3700	20241118	-30.68	2210	20240805	16.06	2650	-3.21	20250103	2400	6.88	20250102	3700	-30.68	20241118	2210	16.06	20240805	0.05	N	115570	500	39 억	122381	N	N	N	N
106	20250107	160727	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-10	5	-0.39	63406075	24963	54.46	2595	2595	2510	3325	1795	2560	2539.99	1.57	-3077	2700	2630	2580	2510	2460	2605	2485	40	765	500	1630	5	1	7984508	204	-1.38	0.32	12	0.31	-1846.00	8034.00	3700	20241118	-31.08	2210	20240805	15.38	2650	-3.77	20250103	2400	6.25	20250102	3700	-31.08	20241118	2210	15.38	20240805	0.03	N	115570	500	39 억	125358	N	N	N	N
107	20250107	150728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-15	5	-0.59	61158295	24081	52.54	2595	2595	2510	3325	1795	2560	2539.69	1.57	-2875	2700	2630	2580	2510	2460	2605	2485	40	765	500	1630	5	1	7984508	203	-1.38	0.32	12	0.30	-1846.00	8034.00	3700	20241118	-31.22	2210	20240805	15.16	2650	-3.96	20250103	2400	6.04	20250102	3700	-31.22	20241118	2210	15.16	20240805	0.03	N	115570	500	39 억	125358	N	N	N	N
108	20250107	140726	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-15	5	-0.59	43385185	17050	37.20	2595	2595	2525	3325	1795	2560	2544.59	1.57	-2048	2700	2630	2580	2510	2460	2605	2485	40	765	500	1630	5	1	7984508	203	-1.38	0.32	12	0.21	-1846.00	8034.00	3700	20241118	-31.22	2210	20240805	15.16	2650	-3.96	20250103	2400	6.04	20250102	3700	-31.22	20241118	2210	15.16	20240805	0.03	N	115570	500	39 억	125358	N	N	N	N
109	20250107	130726	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-15	5	-0.59	43303770	17018	37.13	2595	2595	2525	3325	1795	2560	2544.59	1.57	-2026	2700	2630	2580	2510	2460	2605	2485	40	765	500	1630	5	1	7984508	203	-1.38	0.32	12	0.21	-1846.00	8034.00	3700	20241118	-31.22	2210	20240805	15.16	2650	-3.96	20250103	2400	6.04	20250102	3700	-31.22	20241118	2210	15.16	20240805	0.03	N	115570	500	39 억	125358	N	N	N	N
110	20250107	120728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-10	5	-0.39	33006495	12955	28.26	2595	2595	2530	3325	1795	2560	2547.78	1.57	-2216	2700	2630	2580	2510	2460	2605	2485	40	765	500	1630	5	1	7984508	204	-1.38	0.32	12	0.16	-1846.00	8034.00	3700	20241118	-31.08	2210	20240805	15.38	2650	-3.77	20250103	2400	6.25	20250102	3700	-31.08	20241118	2210	15.38	20240805	0.03	N	115570	500	39 억	125358	N	N	N	N
111	20250107	110722	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-20	5	-0.78	19523600	7667	16.73	2595	2595	2530	3325	1795	2560	2546.45	1.57	10	2700	2630	2580	2510	2460	2605	2485	40	765	500	1630	5	1	7984508	203	-1.38	0.32	12	0.10	-1846.00	8034.00	3700	20241118	-31.35	2210	20240805	14.93	2650	-4.15	20250103	2400	5.83	20250102	3700	-31.35	20241118	2210	14.93	20240805	0.03	N	115570	500	39 억	125358	N	N	N	N
112	20250107	100728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-10	5	-0.39	18407130	7229	15.77	2595	2595	2530	3325	1795	2560	2546.29	1.57	448	2700	2630	2580	2510	2460	2605	2485	40	765	500	1630	5	1	7984508	204	-1.38	0.32	12	0.09	-1846.00	8034.00	3700	20241118	-31.08	2210	20240805	15.38	2650	-3.77	20250103	2400	6.25	20250102	3700	-31.08	20241118	2210	15.38	20240805	0.03	N	115570	500	39 억	125358	N	N	N	N
113	20250107	090730	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	20	2	0.78	1840170	716	1.56	2595	2595	2560	3325	1795	2560	2570.07	1.57	-45	2700	2630	2580	2510	2460	2605	2485	40	765	500	1630	5	1	7984508	206	-1.40	0.32	12	0.01	-1846.00	8034.00	3700	20241118	-30.27	2210	20240805	16.74	2650	-2.64	20250103	2400	7.50	20250102	3700	-30.27	20241118	2210	16.74	20240805	0.03	N	115570	500	39 억	125358	N	N	N	N
114	20250106	160719	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-70	5	-2.66	118196645	45838	166.87	2630	2650	2530	3415	1845	2630	2578.57	1.46	9410	2730	2680	2600	2550	2470	2705	2575	40	785	500	1680	5	1	7984508	204	-1.39	0.32	12	0.57	-1846.00	8034.00	3700	20241118	-30.81	2210	20240805	15.84	2650	0.00	20250103	2400	6.67	20250102	3700	-30.81	20241118	2210	15.84	20240805	0.03	N	115570	500	39 억	116261	N	N	N	N
115	20250106	150718	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-55	5	-2.09	108058120	41878	152.46	2630	2650	2530	3415	1845	2630	2580.31	1.46	10544	2730	2680	2600	2550	2470	2705	2575	40	785	500	1680	5	1	7984508	206	-1.39	0.32	12	0.52	-1846.00	8034.00	3700	20241118	-30.41	2210	20240805	16.52	2650	0.00	20250103	2400	7.29	20250102	3700	-30.41	20241118	2210	16.52	20240805	0.03	N	115570	500	39 억	116261	N	N	N	N
116	20250106	140719	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-55	5	-2.09	96848790	37489	136.48	2630	2650	2530	3415	1845	2630	2583.39	1.46	9905	2730	2680	2600	2550	2470	2705	2575	40	785	500	1680	5	1	7984508	206	-1.39	0.32	12	0.47	-1846.00	8034.00	3700	20241118	-30.41	2210	20240805	16.52	2650	0.00	20250103	2400	7.29	20250102	3700	-30.41	20241118	2210	16.52	20240805	0.03	N	115570	500	39 억	116261	N	N	N	N
117	20250106	130717	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	-50	5	-1.90	65306330	25136	91.51	2630	2650	2580	3415	1845	2630	2598.12	1.46	7442	2730	2680	2600	2550	2470	2705	2575	40	785	500	1680	5	1	7984508	206	-1.40	0.32	12	0.31	-1846.00	8034.00	3700	20241118	-30.27	2210	20240805	16.74	2650	0.00	20250103	2400	7.50	20250102	3700	-30.27	20241118	2210	16.74	20240805	0.03	N	115570	500	39 억	116261	N	N	N	N
118	20250106	120715	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	-30	5	-1.14	58618025	22550	82.09	2630	2650	2580	3415	1845	2630	2599.47	1.46	7359	2730	2680	2600	2550	2470	2705	2575	40	785	500	1680	5	1	7984508	208	-1.41	0.32	12	0.28	-1846.00	8034.00	3700	20241118	-29.73	2210	20240805	17.65	2650	0.00	20250103	2400	8.33	20250102	3700	-29.73	20241118	2210	17.65	20240805	0.03	N	115570	500	39 억	116261	N	N	N	N
119	20250106	110714	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	-50	5	-1.90	48700975	18721	68.15	2630	2650	2580	3415	1845	2630	2601.41	1.46	7258	2730	2680	2600	2550	2470	2705	2575	40	785	500	1680	5	1	7984508	206	-1.40	0.32	12	0.23	-1846.00	8034.00	3700	20241118	-30.27	2210	20240805	16.74	2650	0.00	20250103	2400	7.50	20250102	3700	-30.27	20241118	2210	16.74	20240805	0.03	N	115570	500	39 억	116261	N	N	N	N
120	20250106	100713	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	-25	5	-0.95	37618385	14450	52.60	2630	2650	2585	3415	1845	2630	2603.35	1.46	7840	2730	2680	2600	2550	2470	2705	2575	40	785	500	1680	5	1	7984508	208	-1.41	0.32	12	0.18	-1846.00	8034.00	3700	20241118	-29.59	2210	20240805	17.87	2650	0.00	20250103	2400	8.54	20250102	3700	-29.59	20241118	2210	17.87	20240805	0.03	N	115570	500	39 억	116261	N	N	N	N
121	20250106	090712	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	-35	5	-1.33	2461135	943	3.43	2630	2630	2585	3415	1845	2630	2609.90	1.46	-867	2730	2680	2600	2550	2470	2705	2575	40	785	500	1680	5	1	7984508	207	-1.41	0.32	12	0.01	-1846.00	8034.00	3700	20241118	-29.86	2210	20240805	17.42	2650	-2.08	20250103	2400	8.12	20250102	3700	-29.86	20241118	2210	17.42	20240805	0.03	N	115570	500	39 억	116261	N	N	N	N
122	20250103	160709	57	100.00	KOSDAQ	화학	N	N	N	N	N	2630	120	2	4.78	71650845	27467	82.09	2520	2650	2520	3260	1760	2510	2608.62	1.44	1549	2590	2550	2475	2435	2360	2570	2455	40	750	500	1600	5	1	7984508	210	-1.42	0.33	12	0.34	-1846.00	8034.00	3700	20241118	-28.92	2210	20240805	19.00	2650	-0.75	20250103	2400	9.58	20250102	3700	-28.92	20241118	2210	19.00	20240805	0.03	N	115570	500	39 억	114674	N	N	N	N
123	20250103	150712	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	75	2	2.99	67632325	25939	77.52	2520	2650	2520	3260	1760	2510	2607.36	1.44	1814	2590	2550	2475	2435	2360	2570	2455	40	750	500	1600	5	1	7984508	206	-1.40	0.32	12	0.32	-1846.00	8034.00	3700	20241118	-30.14	2210	20240805	16.97	2650	-2.45	20250103	2400	7.71	20250102	3700	-30.14	20241118	2210	16.97	20240805	0.03	N	115570	500	39 억	114674	N	N	N	N
124	20250103	140712	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	95	2	3.78	58669330	22481	67.19	2520	2650	2520	3260	1760	2510	2609.73	1.44	234	2590	2550	2475	2435	2360	2570	2455	40	750	500	1600	5	1	7984508	208	-1.41	0.32	12	0.28	-1846.00	8034.00	3700	20241118	-29.59	2210	20240805	17.87	2650	-1.70	20250103	2400	8.54	20250102	3700	-29.59	20241118	2210	17.87	20240805	0.03	N	115570	500	39 억	114674	N	N	N	N
125	20250103	130712	57	100.00	KOSDAQ	화학	N	N	N	N	N	2630	120	2	4.78	49541365	18983	56.73	2520	2650	2520	3260	1760	2510	2609.78	1.44	-160	2590	2550	2475	2435	2360	2570	2455	40	750	500	1600	5	1	7984508	210	-1.42	0.33	12	0.24	-1846.00	8034.00	3700	20241118	-28.92	2210	20240805	19.00	2650	-0.75	20250103	2400	9.58	20250102	3700	-28.92	20241118	2210	19.00	20240805	0.03	N	115570	500	39 억	114674	N	N	N	N
126	20250103	120710	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	110	2	4.38	43598480	16708	49.93	2520	2650	2520	3260	1760	2510	2609.44	1.44	-485	2590	2550	2475	2435	2360	2570	2455	40	750	500	1600	5	1	7984508	209	-1.42	0.33	12	0.21	-1846.00	8034.00	3700	20241118	-29.19	2210	20240805	18.55	2650	-1.13	20250103	2400	9.17	20250102	3700	-29.19	20241118	2210	18.55	20240805	0.03	N	115570	500	39 억	114674	N	N	N	N
127	20250103	110712	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	105	2	4.18	41769835	16006	47.83	2520	2650	2520	3260	1760	2510	2609.64	1.44	-963	2590	2550	2475	2435	2360	2570	2455	40	750	500	1600	5	1	7984508	209	-1.42	0.33	12	0.20	-1846.00	8034.00	3700	20241118	-29.32	2210	20240805	18.33	2650	-1.32	20250103	2400	8.96	20250102	3700	-29.32	20241118	2210	18.33	20240805	0.03	N	115570	500	39 억	114674	N	N	N	N
128	20250103	100709	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	70	2	2.79	35854260	13735	41.05	2520	2650	2520	3260	1760	2510	2610.43	1.44	-1056	2590	2550	2475	2435	2360	2570	2455	40	750	500	1600	5	1	7984508	206	-1.40	0.32	12	0.17	-1846.00	8034.00	3700	20241118	-30.27	2210	20240805	16.74	2650	-2.64	20250103	2400	7.50	20250102	3700	-30.27	20241118	2210	16.74	20240805	0.03	N	115570	500	39 억	114674	N	N	N	N
129	20250103	090712	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	75	2	2.99	5140165	2015	6.02	2520	2585	2520	3260	1760	2510	2550.95	1.44	-100	2590	2550	2475	2435	2360	2570	2455	40	750	500	1600	5	1	7984508	206	-1.40	0.32	12	0.03	-1846.00	8034.00	3700	20241118	-30.14	2210	20240805	16.97	2585	0.00	20250103	2400	7.71	20250102	3700	-30.14	20241118	2210	16.97	20240805	0.03	N	115570	500	39 억	114674	N	N	N	N
130	20250102	160705	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	5	2	0.20	82555125	33461	48.39	2500	2515	2400	3255	1755	2505	2467.20	1.41	2084	2621	2562	2491	2432	2361	2527	2397	40	750	500	1600	5	1	7984508	200	-1.36	0.31	12	0.42	-1846.00	8034.00	3700	20241118	-32.16	2210	20240805	13.57	2515	-0.20	20250102	2400	4.58	20250102	3700	-32.16	20241118	2210	13.57	20240805	0.03	N	115570	500	39 억	112567	N	N	N	N
131	20250102	150706	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	10	2	0.40	79193940	32122	46.46	2500	2515	2400	3255	1755	2505	2465.41	1.41	2035	2621	2562	2491	2432	2361	2527	2397	40	750	500	1600	5	1	7984508	201	-1.36	0.31	12	0.40	-1846.00	8034.00	3700	20241118	-32.03	2210	20240805	13.80	2515	0.00	20250102	2400	4.79	20250102	3700	-32.03	20241118	2210	13.80	20240805	0.03	N	115570	500	39 억	112567	N	N	N	N
132	20250102	140704	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	-15	5	-0.60	71206565	28931	41.84	2500	2505	2400	3255	1755	2505	2461.25	1.41	1654	2621	2562	2491	2432	2361	2527	2397	40	750	500	1600	5	1	7984508	199	-1.35	0.31	12	0.36	-1846.00	8034.00	3700	20241118	-32.70	2210	20240805	12.67	2505	-0.60	20250102	2400	3.75	20250102	3700	-32.70	20241118	2210	12.67	20240805	0.03	N	115570	500	39 억	112567	N	N	N	N
133	20250102	130704	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-60	5	-2.40	49267270	20066	29.02	2500	2505	2400	3255	1755	2505	2455.26	1.41	1990	2621	2562	2491	2432	2361	2527	2397	40	750	500	1600	5	1	7984508	195	-1.32	0.30	12	0.25	-1846.00	8034.00	3700	20241118	-33.92	2210	20240805	10.63	2505	-2.40	20250102	2400	1.88	20250102	3700	-33.92	20241118	2210	10.63	20240805	0.03	N	115570	500	39 억	112567	N	N	N	N
134	20250102	120702	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	-35	5	-1.40	43052940	17533	25.36	2500	2505	2400	3255	1755	2505	2455.54	1.41	1919	2621	2562	2491	2432	2361	2527	2397	40	750	500	1600	5	1	7984508	197	-1.34	0.31	12	0.22	-1846.00	8034.00	3700	20241118	-33.24	2210	20240805	11.76	2505	-1.40	20250102	2400	2.92	20250102	3700	-33.24	20241118	2210	11.76	20240805	0.03	N	115570	500	39 억	112567	N	N	N	N
135	20250102	110653	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	-35	5	-1.40	36141980	14733	21.31	2500	2505	2400	3255	1755	2505	2453.13	1.41	282	2621	2562	2491	2432	2361	2527	2397	40	750	500	1600	5	1	7984508	197	-1.34	0.31	12	0.18	-1846.00	8034.00	3700	20241118	-33.24	2210	20240805	11.76	2505	-1.40	20250102	2400	2.92	20250102	3700	-33.24	20241118	2210	11.76	20240805	0.03	N	115570	500	39 억	112567	N	N	N	N
136	20250102	100701	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	0	3	0.00	4774785	1916	2.77	2500	2505	2480	3255	1755	2505	2492.06	1.41	-129	2621	2562	2491	2432	2361	2527	2397	40	750	500	1600	5	1	7984508	200	-1.36	0.31	12	0.02	-1846.00	8034.00	3700	20241118	-32.30	2210	20240805	13.35	2505	0.00	20250102	2480	1.01	20250102	3700	-32.30	20241118	2210	13.35	20240805	0.03	N	115570	500	39 억	112567	N	N	N	N
137	20250102	090655	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	0	3	0.00	0	0	0.00	0	0	0	3255	1755	2505	0.00	1.41	0	2621	2562	2491	2432	2361	2527	2397	40	750	500	1600	5	1	7984508	200	-1.36	0.31	12	0.00	-1846.00	8034.00	3700	20241118	-32.30	2210	20240805	13.35	0	0.00	0	0	0.00	0	3700	-32.30	20241118	2210	13.35	20240805	0.03	N	115570	500	39 억	112567	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History