KissMeData/318410/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	161200	57	100.00	KOSDAQ	화학	N	N	N	N	N	7570	110	2	1.47	40401770	5413	43.98	7460	7600	7330	9690	5230	7460	7461.84	1.08	-413	7646	7552	7506	7412	7366	7530	7390	28	2230	500	5070	10	1	5555243	421	7.08	0.54	12	0.10	1069.00	13924.00	15980	20240712	-52.63	7120	20241209	6.32	8040	-5.85	20250117	7330	3.27	20250124	15980	-52.63	20240712	7120	6.32	20241209	6.44	N	318410	500	27 억	59957	N	N	N	N
3	20250124	151200	57	100.00	KOSDAQ	화학	N	N	N	N	N	7560	100	2	1.34	34381660	4617	37.52	7460	7600	7330	9690	5230	7460	7446.75	1.08	-321	7646	7552	7506	7412	7366	7530	7390	28	2230	500	5070	10	1	5555243	420	7.07	0.54	12	0.08	1069.00	13924.00	15980	20240712	-52.69	7120	20241209	6.18	8040	-5.97	20250117	7330	3.14	20250124	15980	-52.69	20240712	7120	6.18	20241209	6.44	N	318410	500	27 억	59957	N	N	N	N
4	20250124	141158	57	100.00	KOSDAQ	화학	N	N	N	N	N	7530	70	2	0.94	28881560	3880	31.53	7460	7600	7330	9690	5230	7460	7443.70	1.08	-281	7646	7552	7506	7412	7366	7530	7390	28	2230	500	5070	10	1	5555243	418	7.04	0.54	12	0.07	1069.00	13924.00	15980	20240712	-52.88	7120	20241209	5.76	8040	-6.34	20250117	7330	2.73	20250124	15980	-52.88	20240712	7120	5.76	20241209	6.44	N	318410	500	27 억	59957	N	N	N	N
5	20250124	131200	57	100.00	KOSDAQ	화학	N	N	N	N	N	7530	70	2	0.94	28806170	3870	31.45	7460	7600	7330	9690	5230	7460	7443.45	1.08	-279	7646	7552	7506	7412	7366	7530	7390	28	2230	500	5070	10	1	5555243	418	7.04	0.54	12	0.07	1069.00	13924.00	15980	20240712	-52.88	7120	20241209	5.76	8040	-6.34	20250117	7330	2.73	20250124	15980	-52.88	20240712	7120	5.76	20241209	6.44	N	318410	500	27 억	59957	N	N	N	N
6	20250124	121156	57	100.00	KOSDAQ	화학	N	N	N	N	N	7520	60	2	0.80	5300200	708	5.75	7460	7540	7450	9690	5230	7460	7486.16	1.08	-209	7646	7552	7506	7412	7366	7530	7390	28	2230	500	5070	10	1	5555243	418	7.03	0.54	12	0.01	1069.00	13924.00	15980	20240712	-52.94	7120	20241209	5.62	8040	-6.47	20250117	7450	0.94	20250124	15980	-52.94	20240712	7120	5.62	20241209	6.44	N	318410	500	27 억	59957	N	N	N	N
7	20250124	111157	57	100.00	KOSDAQ	화학	N	N	N	N	N	7450	-10	5	-0.13	5277640	705	5.73	7460	7540	7450	9690	5230	7460	7486.01	1.08	-209	7646	7552	7506	7412	7366	7530	7390	28	2230	500	5070	10	1	5555243	414	6.97	0.54	12	0.01	1069.00	13924.00	15980	20240712	-53.38	7120	20241209	4.63	8040	-7.34	20250117	7450	0.00	20250124	15980	-53.38	20240712	7120	4.63	20241209	6.44	N	318410	500	27 억	59957	N	N	N	N
8	20250124	101153	57	100.00	KOSDAQ	화학	N	N	N	N	N	7520	60	2	0.80	3134100	418	3.40	7460	7540	7460	9690	5230	7460	7497.85	1.08	-223	7646	7552	7506	7412	7366	7530	7390	28	2230	500	5070	10	1	5555243	418	7.03	0.54	12	0.01	1069.00	13924.00	15980	20240712	-52.94	7120	20241209	5.62	8040	-6.47	20250117	7460	0.80	20250124	15980	-52.94	20240712	7120	5.62	20241209	6.44	N	318410	500	27 억	59957	N	N	N	N
9	20250124	091202	57	100.00	KOSDAQ	화학	N	N	N	N	N	7540	80	2	1.07	2165260	289	2.35	7460	7540	7460	9690	5230	7460	7492.25	1.08	-231	7646	7552	7506	7412	7366	7530	7390	28	2230	500	5070	10	1	5555243	419	7.05	0.54	12	0.01	1069.00	13924.00	15980	20240712	-52.82	7120	20241209	5.90	8040	-6.22	20250117	7460	1.07	20250124	15980	-52.82	20240712	7120	5.90	20241209	6.44	N	318410	500	27 억	59957	N	N	N	N
10	20250123	161153	57	100.00	KOSDAQ	화학	N	N	N	N	N	7460	-210	5	-2.74	92545940	12307	209.73	7550	7600	7460	9970	5370	7670	7519.80	1.08	-279	7843	7756	7713	7626	7583	7735	7605	28	2300	500	5210	10	1	5555243	414	6.98	0.54	12	0.22	1069.00	13924.00	15980	20240712	-53.32	7120	20241209	4.78	8040	-7.21	20250117	7460	0.00	20250123	15980	-53.32	20240712	7120	4.78	20241209	6.47	N	318410	500	27 억	60236	N	N	N	N
11	20250123	151150	57	100.00	KOSDAQ	화학	N	N	N	N	N	7540	-130	5	-1.69	87114840	11579	197.32	7550	7600	7470	9970	5370	7670	7523.52	1.08	-69	7843	7756	7713	7626	7583	7735	7605	28	2300	500	5210	10	1	5555243	419	7.05	0.54	12	0.21	1069.00	13924.00	15980	20240712	-52.82	7120	20241209	5.90	8040	-6.22	20250117	7470	0.94	20250123	15980	-52.82	20240712	7120	5.90	20241209	6.47	N	318410	500	27 억	60236	N	N	N	N
12	20250123	141153	57	100.00	KOSDAQ	화학	N	N	N	N	N	7480	-190	5	-2.48	84092090	11176	190.46	7550	7600	7480	9970	5370	7670	7524.35	1.08	-68	7843	7756	7713	7626	7583	7735	7605	28	2300	500	5210	10	1	5555243	416	7.00	0.54	12	0.20	1069.00	13924.00	15980	20240712	-53.19	7120	20241209	5.06	8040	-6.97	20250117	7480	0.00	20250123	15980	-53.19	20240712	7120	5.06	20241209	6.47	N	318410	500	27 억	60236	N	N	N	N
13	20250123	131150	57	100.00	KOSDAQ	화학	N	N	N	N	N	7500	-170	5	-2.22	78723410	10459	178.24	7550	7600	7480	9970	5370	7670	7526.86	1.08	-45	7843	7756	7713	7626	7583	7735	7605	28	2300	500	5210	10	1	5555243	417	7.02	0.54	12	0.19	1069.00	13924.00	15980	20240712	-53.07	7120	20241209	5.34	8040	-6.72	20250117	7480	0.27	20250123	15980	-53.07	20240712	7120	5.34	20241209	6.47	N	318410	500	27 억	60236	N	N	N	N
14	20250123	121152	57	100.00	KOSDAQ	화학	N	N	N	N	N	7480	-190	5	-2.48	71730550	9526	162.34	7550	7600	7480	9970	5370	7670	7529.98	1.08	-43	7843	7756	7713	7626	7583	7735	7605	28	2300	500	5210	10	1	5555243	416	7.00	0.54	12	0.17	1069.00	13924.00	15980	20240712	-53.19	7120	20241209	5.06	8040	-6.97	20250117	7480	0.00	20250123	15980	-53.19	20240712	7120	5.06	20241209	6.47	N	318410	500	27 억	60236	N	N	N	N
15	20250123	111141	57	100.00	KOSDAQ	화학	N	N	N	N	N	7590	-80	5	-1.04	66020670	8764	149.35	7550	7600	7490	9970	5370	7670	7533.17	1.08	49	7843	7756	7713	7626	7583	7735	7605	28	2300	500	5210	10	1	5555243	422	7.10	0.55	12	0.16	1069.00	13924.00	15980	20240712	-52.50	7120	20241209	6.60	8040	-5.60	20250117	7490	1.34	20250123	15980	-52.50	20240712	7120	6.60	20241209	6.47	N	318410	500	27 억	60236	N	N	N	N
16	20250123	101150	57	100.00	KOSDAQ	화학	N	N	N	N	N	7570	-100	5	-1.30	34841680	4612	78.60	7550	7600	7550	9970	5370	7670	7554.57	1.08	110	7843	7756	7713	7626	7583	7735	7605	28	2300	500	5210	10	1	5555243	421	7.08	0.54	12	0.08	1069.00	13924.00	15980	20240712	-52.63	7120	20241209	6.32	8040	-5.85	20250117	7550	0.26	20250123	15980	-52.63	20240712	7120	6.32	20241209	6.47	N	318410	500	27 억	60236	N	N	N	N
17	20250123	091152	57	100.00	KOSDAQ	화학	N	N	N	N	N	7600	-70	5	-0.91	28962650	3834	65.34	7550	7600	7550	9970	5370	7670	7554.16	1.08	272	7843	7756	7713	7626	7583	7735	7605	28	2300	500	5210	10	1	5555243	422	7.11	0.55	12	0.07	1069.00	13924.00	15980	20240712	-52.44	7120	20241209	6.74	8040	-5.47	20250117	7550	0.66	20250123	15980	-52.44	20240712	7120	6.74	20241209	6.47	N	318410	500	27 억	60236	N	N	N	N
18	20250122	161142	57	100.00	KOSDAQ	화학	N	N	N	N	N	7670	-150	5	-1.92	45280180	5868	311.46	7750	7800	7670	10160	5480	7820	7717.26	1.09	-434	7953	7886	7813	7746	7673	7920	7780	28	2340	500	5310	10	1	5555243	426	7.17	0.55	12	0.11	1069.00	13924.00	15980	20240712	-52.00	7120	20241209	7.72	8040	-4.60	20250117	7670	0.00	20250122	15980	-52.00	20240712	7120	7.72	20241209	6.62	N	318410	500	27 억	60670	N	N	N	N
19	20250122	151144	57	100.00	KOSDAQ	화학	N	N	N	N	N	7700	-120	5	-1.53	37410870	4844	257.11	7750	7800	7690	10160	5480	7820	7723.14	1.09	-54	7953	7886	7813	7746	7673	7920	7780	28	2340	500	5310	10	1	5555243	428	7.20	0.55	12	0.09	1069.00	13924.00	15980	20240712	-51.81	7120	20241209	8.15	8040	-4.23	20250117	7690	0.13	20250122	15980	-51.81	20240712	7120	8.15	20241209	6.62	N	318410	500	27 억	60670	N	N	N	N
20	20250122	141142	57	100.00	KOSDAQ	화학	N	N	N	N	N	7700	-120	5	-1.53	34653980	4486	238.11	7750	7800	7700	10160	5480	7820	7724.92	1.09	-12	7953	7886	7813	7746	7673	7920	7780	28	2340	500	5310	10	1	5555243	428	7.20	0.55	12	0.08	1069.00	13924.00	15980	20240712	-51.81	7120	20241209	8.15	8040	-4.23	20250117	7700	0.00	20250122	15980	-51.81	20240712	7120	8.15	20241209	6.62	N	318410	500	27 억	60670	N	N	N	N
21	20250122	131143	57	100.00	KOSDAQ	화학	N	N	N	N	N	7730	-90	5	-1.15	24883660	3219	170.86	7750	7800	7700	10160	5480	7820	7730.25	1.09	-75	7953	7886	7813	7746	7673	7920	7780	28	2340	500	5310	10	1	5555243	429	7.23	0.56	12	0.06	1069.00	13924.00	15980	20240712	-51.63	7120	20241209	8.57	8040	-3.86	20250117	7700	0.39	20250122	15980	-51.63	20240712	7120	8.57	20241209	6.62	N	318410	500	27 억	60670	N	N	N	N
22	20250122	121142	57	100.00	KOSDAQ	화학	N	N	N	N	N	7700	-120	5	-1.53	20443530	2644	140.34	7750	7800	7700	10160	5480	7820	7732.05	1.09	-75	7953	7886	7813	7746	7673	7920	7780	28	2340	500	5310	10	1	5555243	428	7.20	0.55	12	0.05	1069.00	13924.00	15980	20240712	-51.81	7120	20241209	8.15	8040	-4.23	20250117	7700	0.00	20250122	15980	-51.81	20240712	7120	8.15	20241209	6.62	N	318410	500	27 억	60670	N	N	N	N
23	20250122	111144	57	100.00	KOSDAQ	화학	N	N	N	N	N	7730	-90	5	-1.15	16686370	2157	114.49	7750	7800	7720	10160	5480	7820	7735.92	1.09	-8	7953	7886	7813	7746	7673	7920	7780	28	2340	500	5310	10	1	5555243	429	7.23	0.56	12	0.04	1069.00	13924.00	15980	20240712	-51.63	7120	20241209	8.57	8040	-3.86	20250117	7700	0.39	20250103	15980	-51.63	20240712	7120	8.57	20241209	6.62	N	318410	500	27 억	60670	N	N	N	N
24	20250122	101142	57	100.00	KOSDAQ	화학	N	N	N	N	N	7780	-40	5	-0.51	6910660	892	47.35	7750	7800	7720	10160	5480	7820	7747.38	1.09	24	7953	7886	7813	7746	7673	7920	7780	28	2340	500	5310	10	1	5555243	432	7.28	0.56	12	0.02	1069.00	13924.00	15980	20240712	-51.31	7120	20241209	9.27	8040	-3.23	20250117	7700	1.04	20250103	15980	-51.31	20240712	7120	9.27	20241209	6.62	N	318410	500	27 억	60670	N	N	N	N
25	20250122	091145	57	100.00	KOSDAQ	화학	N	N	N	N	N	7800	-20	5	-0.26	4287250	553	29.35	7750	7800	7750	10160	5480	7820	7752.71	1.09	60	7953	7886	7813	7746	7673	7920	7780	28	2340	500	5310	10	1	5555243	433	7.30	0.56	12	0.01	1069.00	13924.00	15980	20240712	-51.19	7120	20241209	9.55	8040	-2.99	20250117	7700	1.30	20250103	15980	-51.19	20240712	7120	9.55	20241209	6.62	N	318410	500	27 억	60670	N	N	N	N
26	20250121	161134	57	100.00	KOSDAQ	화학	N	N	N	N	N	7820	10	2	0.13	14660170	1884	48.87	7810	7880	7740	10150	5470	7810	7781.41	1.10	-257	8123	7966	7863	7706	7603	8045	7785	28	2340	500	5310	10	1	5555243	434	7.32	0.56	12	0.03	1069.00	13924.00	15980	20240712	-51.06	7120	20241209	9.83	8040	-2.74	20250117	7700	1.56	20250103	15980	-51.06	20240712	7120	9.83	20241209	6.75	N	318410	500	27 억	60927	N	N	N	N
27	20250121	151137	57	100.00	KOSDAQ	화학	N	N	N	N	N	7820	10	2	0.13	13338590	1715	44.49	7810	7880	7740	10150	5470	7810	7777.60	1.10	-236	8123	7966	7863	7706	7603	8045	7785	28	2340	500	5310	10	1	5555243	434	7.32	0.56	12	0.03	1069.00	13924.00	15980	20240712	-51.06	7120	20241209	9.83	8040	-2.74	20250117	7700	1.56	20250103	15980	-51.06	20240712	7120	9.83	20241209	6.75	N	318410	500	27 억	60927	N	N	N	N
28	20250121	141138	57	100.00	KOSDAQ	화학	N	N	N	N	N	7830	20	2	0.26	12416920	1597	41.43	7810	7880	7740	10150	5470	7810	7775.15	1.10	-166	8123	7966	7863	7706	7603	8045	7785	28	2340	500	5310	10	1	5555243	435	7.32	0.56	12	0.03	1069.00	13924.00	15980	20240712	-51.00	7120	20241209	9.97	8040	-2.61	20250117	7700	1.69	20250103	15980	-51.00	20240712	7120	9.97	20241209	6.75	N	318410	500	27 억	60927	N	N	N	N
29	20250121	131137	57	100.00	KOSDAQ	화학	N	N	N	N	N	7810	0	3	0.00	11760330	1513	39.25	7810	7880	7740	10150	5470	7810	7772.86	1.10	-170	8123	7966	7863	7706	7603	8045	7785	28	2340	500	5310	10	1	5555243	434	7.31	0.56	12	0.03	1069.00	13924.00	15980	20240712	-51.13	7120	20241209	9.69	8040	-2.86	20250117	7700	1.43	20250103	15980	-51.13	20240712	7120	9.69	20241209	6.75	N	318410	500	27 억	60927	N	N	N	N
30	20250121	121119	57	100.00	KOSDAQ	화학	N	N	N	N	N	7790	-20	5	-0.26	11713470	1507	39.09	7810	7880	7740	10150	5470	7810	7772.71	1.10	-170	8123	7966	7863	7706	7603	8045	7785	28	2340	500	5310	10	1	5555243	433	7.29	0.56	12	0.03	1069.00	13924.00	15980	20240712	-51.25	7120	20241209	9.41	8040	-3.11	20250117	7700	1.17	20250103	15980	-51.25	20240712	7120	9.41	20241209	6.75	N	318410	500	27 억	60927	N	N	N	N
31	20250121	111038	57	100.00	KOSDAQ	화학	N	N	N	N	N	7830	20	2	0.26	9418580	1211	31.41	7810	7880	7750	10150	5470	7810	7777.52	1.10	-155	8123	7966	7863	7706	7603	8045	7785	28	2340	500	5310	10	1	5555243	435	7.32	0.56	12	0.02	1069.00	13924.00	15980	20240712	-51.00	7120	20241209	9.97	8040	-2.61	20250117	7700	1.69	20250103	15980	-51.00	20240712	7120	9.97	20241209	6.75	N	318410	500	27 억	60927	N	N	N	N
32	20250121	101031	57	100.00	KOSDAQ	화학	N	N	N	N	N	7790	-20	5	-0.26	5475970	703	18.24	7810	7880	7760	10150	5470	7810	7789.43	1.10	-88	8123	7966	7863	7706	7603	8045	7785	28	2340	500	5310	10	1	5555243	433	7.29	0.56	12	0.01	1069.00	13924.00	15980	20240712	-51.25	7120	20241209	9.41	8040	-3.11	20250117	7700	1.17	20250103	15980	-51.25	20240712	7120	9.41	20241209	6.75	N	318410	500	27 억	60927	N	N	N	N
33	20250121	091139	57	100.00	KOSDAQ	화학	N	N	N	N	N	7810	0	3	0.00	2194610	281	7.29	7810	7810	7810	10150	5470	7810	7810.00	1.10	4	8123	7966	7863	7706	7603	8045	7785	28	2340	500	5310	10	1	5555243	434	7.31	0.56	12	0.01	1069.00	13924.00	15980	20240712	-51.13	7120	20241209	9.69	8040	-2.86	20250117	7700	1.43	20250103	15980	-51.13	20240712	7120	9.69	20241209	6.75	N	318410	500	27 억	60927	N	N	N	N
34	20250120	161124	57	100.00	KOSDAQ	화학	N	N	N	N	N	7810	10	2	0.13	30093470	3855	58.00	7760	8020	7760	10140	5460	7800	7806.35	1.09	178	8120	7960	7880	7720	7640	7920	7680	28	2340	500	5300	10	1	5555243	434	7.31	0.56	12	0.07	1069.00	13924.00	15980	20240712	-51.13	7120	20241209	9.69	8040	-2.86	20250117	7700	1.43	20250103	15980	-51.13	20240712	7120	9.69	20241209	6.76	N	318410	500	27 억	60749	N	N	N	N
35	20250120	151137	57	100.00	KOSDAQ	화학	N	N	N	N	N	7870	70	2	0.90	29046930	3721	55.98	7760	8020	7760	10140	5460	7800	7806.22	1.09	288	8120	7960	7880	7720	7640	7920	7680	28	2340	500	5300	10	1	5555243	437	7.36	0.57	12	0.07	1069.00	13924.00	15980	20240712	-50.75	7120	20241209	10.53	8040	-2.11	20250117	7700	2.21	20250103	15980	-50.75	20240712	7120	10.53	20241209	6.76	N	318410	500	27 억	60749	N	N	N	N
36	20250120	141134	57	100.00	KOSDAQ	화학	N	N	N	N	N	7860	60	2	0.77	27294010	3498	52.63	7760	8020	7760	10140	5460	7800	7802.75	1.09	291	8120	7960	7880	7720	7640	7920	7680	28	2340	500	5300	10	1	5555243	437	7.35	0.56	12	0.06	1069.00	13924.00	15980	20240712	-50.81	7120	20241209	10.39	8040	-2.24	20250117	7700	2.08	20250103	15980	-50.81	20240712	7120	10.39	20241209	6.76	N	318410	500	27 억	60749	N	N	N	N
37	20250120	131134	57	100.00	KOSDAQ	화학	N	N	N	N	N	7880	80	2	1.03	27168010	3482	52.38	7760	8020	7760	10140	5460	7800	7802.42	1.09	291	8120	7960	7880	7720	7640	7920	7680	28	2340	500	5300	10	1	5555243	438	7.37	0.57	12	0.06	1069.00	13924.00	15980	20240712	-50.69	7120	20241209	10.67	8040	-1.99	20250117	7700	2.34	20250103	15980	-50.69	20240712	7120	10.67	20241209	6.76	N	318410	500	27 억	60749	N	N	N	N
38	20250120	121135	57	100.00	KOSDAQ	화학	N	N	N	N	N	7890	90	2	1.15	6674470	849	12.77	7760	8020	7760	10140	5460	7800	7861.57	1.09	-39	8120	7960	7880	7720	7640	7920	7680	28	2340	500	5300	10	1	5555243	438	7.38	0.57	12	0.02	1069.00	13924.00	15980	20240712	-50.63	7120	20241209	10.81	8040	-1.87	20250117	7700	2.47	20250103	15980	-50.63	20240712	7120	10.81	20241209	6.76	N	318410	500	27 억	60749	N	N	N	N
39	20250120	111137	57	100.00	KOSDAQ	화학	N	N	N	N	N	7910	110	2	1.41	2995470	379	5.70	7760	8020	7760	10140	5460	7800	7903.61	1.09	-63	8120	7960	7880	7720	7640	7920	7680	28	2340	500	5300	10	1	5555243	439	7.40	0.57	12	0.01	1069.00	13924.00	15980	20240712	-50.50	7120	20241209	11.10	8040	-1.62	20250117	7700	2.73	20250103	15980	-50.50	20240712	7120	11.10	20241209	6.76	N	318410	500	27 억	60749	N	N	N	N
40	20250120	101135	57	100.00	KOSDAQ	화학	N	N	N	N	N	7930	130	2	1.67	2536670	321	4.83	7760	8020	7760	10140	5460	7800	7902.40	1.09	-58	8120	7960	7880	7720	7640	7920	7680	28	2340	500	5300	10	1	5555243	441	7.42	0.57	12	0.01	1069.00	13924.00	15980	20240712	-50.38	7120	20241209	11.38	8040	-1.37	20250117	7700	2.99	20250103	15980	-50.38	20240712	7120	11.38	20241209	6.76	N	318410	500	27 억	60749	N	N	N	N
41	20250120	091137	57	100.00	KOSDAQ	화학	N	N	N	N	N	8010	210	2	2.69	1159060	145	2.18	7760	8020	7760	10140	5460	7800	7993.52	1.09	-74	8120	7960	7880	7720	7640	7920	7680	28	2340	500	5300	10	1	5555243	445	7.49	0.58	12	0.00	1069.00	13924.00	15980	20240712	-49.87	7120	20241209	12.50	8040	-0.37	20250117	7700	4.03	20250103	15980	-49.87	20240712	7120	12.50	20241209	6.76	N	318410	500	27 억	60749	N	N	N	N
42	20250117	161131	57	100.00	KOSDAQ	화학	N	N	N	N	N	7800	-70	5	-0.89	52657470	6645	157.24	7870	8040	7800	10230	5510	7870	7924.37	1.09	-3	7963	7916	7873	7826	7783	7940	7850	28	2360	500	5350	10	1	5555243	433	7.30	0.56	12	0.12	1069.00	13924.00	15980	20240712	-51.19	7120	20241209	9.55	8040	-2.99	20250117	7700	1.30	20250103	15980	-51.19	20240712	7120	9.55	20241209	6.75	N	318410	500	27 억	60752	N	N	N	N
43	20250117	151127	57	100.00	KOSDAQ	화학	N	N	N	N	N	7810	-60	5	-0.76	48896120	6163	145.84	7870	8040	7800	10230	5510	7870	7933.82	1.09	302	7963	7916	7873	7826	7783	7940	7850	28	2360	500	5350	10	1	5555243	434	7.31	0.56	12	0.11	1069.00	13924.00	15980	20240712	-51.13	7120	20241209	9.69	8040	-2.86	20250117	7700	1.43	20250103	15980	-51.13	20240712	7120	9.69	20241209	6.75	N	318410	500	27 억	60752	N	N	N	N
44	20250117	141136	57	100.00	KOSDAQ	화학	N	N	N	N	N	7860	-10	5	-0.13	43251780	5441	128.75	7870	8040	7820	10230	5510	7870	7949.23	1.09	245	7963	7916	7873	7826	7783	7940	7850	28	2360	500	5350	10	1	5555243	437	7.35	0.56	12	0.10	1069.00	13924.00	15980	20240712	-50.81	7120	20241209	10.39	8040	-2.24	20250117	7700	2.08	20250103	15980	-50.81	20240712	7120	10.39	20241209	6.75	N	318410	500	27 억	60752	N	N	N	N
45	20250117	131134	57	100.00	KOSDAQ	화학	N	N	N	N	N	7930	60	2	0.76	27570880	3446	81.54	7870	8040	7870	10230	5510	7870	8000.84	1.09	-60	7963	7916	7873	7826	7783	7940	7850	28	2360	500	5350	10	1	5555243	441	7.42	0.57	12	0.06	1069.00	13924.00	15980	20240712	-50.38	7120	20241209	11.38	8040	-1.37	20250117	7700	2.99	20250103	15980	-50.38	20240712	7120	11.38	20241209	6.75	N	318410	500	27 억	60752	N	N	N	N
46	20250117	121136	57	100.00	KOSDAQ	화학	N	N	N	N	N	7970	100	2	1.27	27523300	3440	81.40	7870	8040	7870	10230	5510	7870	8000.96	1.09	-60	7963	7916	7873	7826	7783	7940	7850	28	2360	500	5350	10	1	5555243	443	7.46	0.57	12	0.06	1069.00	13924.00	15980	20240712	-50.13	7120	20241209	11.94	8040	-0.87	20250117	7700	3.51	20250103	15980	-50.13	20240712	7120	11.94	20241209	6.75	N	318410	500	27 억	60752	N	N	N	N
47	20250117	111136	57	100.00	KOSDAQ	화학	N	N	N	N	N	8020	150	2	1.91	23953830	2993	70.82	7870	8020	7870	10230	5510	7870	8003.28	1.09	-34	7963	7916	7873	7826	7783	7940	7850	28	2360	500	5350	10	1	5555243	446	7.50	0.58	12	0.05	1069.00	13924.00	15980	20240712	-49.81	7120	20241209	12.64	8020	0.00	20250117	7700	4.16	20250103	15980	-49.81	20240712	7120	12.64	20241209	6.75	N	318410	500	27 억	60752	N	N	N	N
48	20250117	101136	57	100.00	KOSDAQ	화학	N	N	N	N	N	7920	50	2	0.64	213650	27	0.64	7870	8000	7870	10230	5510	7870	7912.96	1.09	-12	7963	7916	7873	7826	7783	7940	7850	28	2360	500	5350	10	1	5555243	440	7.41	0.57	12	0.00	1069.00	13924.00	15980	20240712	-50.44	7120	20241209	11.24	8000	0.00	20250115	7700	2.86	20250103	15980	-50.44	20240712	7120	11.24	20241209	6.75	N	318410	500	27 억	60752	N	N	N	N
49	20250117	091135	57	100.00	KOSDAQ	화학	N	N	N	N	N	7900	30	2	0.38	31510	4	0.09	7870	7900	7870	10230	5510	7870	7877.50	1.09	0	7963	7916	7873	7826	7783	7940	7850	28	2360	500	5350	10	1	5555243	439	7.39	0.57	12	0.00	1069.00	13924.00	15980	20240712	-50.56	7120	20241209	10.96	8000	-1.25	20250115	7700	2.60	20250103	15980	-50.56	20240712	7120	10.96	20241209	6.75	N	318410	500	27 억	60752	N	N	N	N
50	20250116	161127	57	100.00	KOSDAQ	화학	N	N	N	N	N	7870	40	2	0.51	33265650	4226	56.98	7830	7920	7830	10170	5490	7830	7871.66	1.09	-69	8056	7942	7886	7772	7716	7915	7745	28	2340	500	5320	10	1	5555243	437	7.36	0.57	12	0.08	1069.00	13924.00	15980	20240712	-50.75	7120	20241209	10.53	8000	-1.62	20250115	7700	2.21	20250103	15980	-50.75	20240712	7120	10.53	20241209	6.75	N	318410	500	27 억	60821	N	N	N	N
51	20250116	151032	57	100.00	KOSDAQ	화학	N	N	N	N	N	7870	40	2	0.51	33163340	4213	56.81	7830	7920	7830	10170	5490	7830	7871.67	1.09	-69	8056	7942	7886	7772	7716	7915	7745	28	2340	500	5320	10	1	5555243	437	7.36	0.57	12	0.08	1069.00	13924.00	15980	20240712	-50.75	7120	20241209	10.53	8000	-1.62	20250115	7700	2.21	20250103	15980	-50.75	20240712	7120	10.53	20241209	6.75	N	318410	500	27 억	60821	N	N	N	N
52	20250116	141132	57	100.00	KOSDAQ	화학	N	N	N	N	N	7840	10	2	0.13	13245170	1682	22.68	7830	7920	7830	10170	5490	7830	7874.66	1.09	-15	8056	7942	7886	7772	7716	7915	7745	28	2340	500	5320	10	1	5555243	436	7.33	0.56	12	0.03	1069.00	13924.00	15980	20240712	-50.94	7120	20241209	10.11	8000	-2.00	20250115	7700	1.82	20250103	15980	-50.94	20240712	7120	10.11	20241209	6.75	N	318410	500	27 억	60821	N	N	N	N
53	20250116	131131	57	100.00	KOSDAQ	화학	N	N	N	N	N	7890	60	2	0.77	11551730	1466	19.77	7830	7920	7830	10170	5490	7830	7879.76	1.09	-27	8056	7942	7886	7772	7716	7915	7745	28	2340	500	5320	10	1	5555243	438	7.38	0.57	12	0.03	1069.00	13924.00	15980	20240712	-50.63	7120	20241209	10.81	8000	-1.38	20250115	7700	2.47	20250103	15980	-50.63	20240712	7120	10.81	20241209	6.75	N	318410	500	27 억	60821	N	N	N	N
54	20250116	121131	57	100.00	KOSDAQ	화학	N	N	N	N	N	7850	20	2	0.26	10281040	1304	17.58	7830	7920	7830	10170	5490	7830	7884.23	1.09	-71	8056	7942	7886	7772	7716	7915	7745	28	2340	500	5320	10	1	5555243	436	7.34	0.56	12	0.02	1069.00	13924.00	15980	20240712	-50.88	7120	20241209	10.25	8000	-1.88	20250115	7700	1.95	20250103	15980	-50.88	20240712	7120	10.25	20241209	6.75	N	318410	500	27 억	60821	N	N	N	N
55	20250116	111132	57	100.00	KOSDAQ	화학	N	N	N	N	N	7840	10	2	0.13	10138960	1286	17.34	7830	7920	7830	10170	5490	7830	7884.11	1.09	-63	8056	7942	7886	7772	7716	7915	7745	28	2340	500	5320	10	1	5555243	436	7.33	0.56	12	0.02	1069.00	13924.00	15980	20240712	-50.94	7120	20241209	10.11	8000	-2.00	20250115	7700	1.82	20250103	15980	-50.94	20240712	7120	10.11	20241209	6.75	N	318410	500	27 억	60821	N	N	N	N
56	20250116	101134	57	100.00	KOSDAQ	화학	N	N	N	N	N	7920	90	2	1.15	8569490	1086	14.64	7830	7920	7830	10170	5490	7830	7890.87	1.09	-63	8056	7942	7886	7772	7716	7915	7745	28	2340	500	5320	10	1	5555243	440	7.41	0.57	12	0.02	1069.00	13924.00	15980	20240712	-50.44	7120	20241209	11.24	8000	-1.00	20250115	7700	2.86	20250103	15980	-50.44	20240712	7120	11.24	20241209	6.75	N	318410	500	27 억	60821	N	N	N	N
57	20250116	091135	57	100.00	KOSDAQ	화학	N	N	N	N	N	7890	60	2	0.77	1393050	177	2.39	7830	7890	7830	10170	5490	7830	7870.34	1.09	-72	8056	7942	7886	7772	7716	7915	7745	28	2340	500	5320	10	1	5555243	438	7.38	0.57	12	0.00	1069.00	13924.00	15980	20240712	-50.63	7120	20241209	10.81	8000	-1.38	20250115	7700	2.47	20250103	15980	-50.63	20240712	7120	10.81	20241209	6.75	N	318410	500	27 억	60821	N	N	N	N
58	20250115	161128	57	100.00	KOSDAQ	화학	N	N	N	N	N	7830	-110	5	-1.39	58490820	7416	275.79	7940	8000	7830	10320	5560	7940	7887.11	1.10	-92	8080	8010	7900	7830	7720	8045	7865	28	2380	500	5390	10	1	5555243	435	7.32	0.56	12	0.13	1069.00	13924.00	15980	20240712	-51.00	7120	20241209	9.97	8000	-2.12	20250115	7700	1.69	20250103	15980	-51.00	20240712	7120	9.97	20241209	6.74	N	318410	500	27 억	60913	N	N	N	N
59	20250115	151129	57	100.00	KOSDAQ	화학	N	N	N	N	N	7880	-60	5	-0.76	54204310	6869	255.45	7940	8000	7860	10320	5560	7940	7891.15	1.10	11	8080	8010	7900	7830	7720	8045	7865	28	2380	500	5390	10	1	5555243	438	7.37	0.57	12	0.12	1069.00	13924.00	15980	20240712	-50.69	7120	20241209	10.67	8000	-1.50	20250115	7700	2.34	20250103	15980	-50.69	20240712	7120	10.67	20241209	6.74	N	318410	500	27 억	60913	N	N	N	N
60	20250115	141123	57	100.00	KOSDAQ	화학	N	N	N	N	N	7870	-70	5	-0.88	47670650	6039	224.58	7940	8000	7870	10320	5560	7940	7893.80	1.10	74	8080	8010	7900	7830	7720	8045	7865	28	2380	500	5390	10	1	5555243	437	7.36	0.57	12	0.11	1069.00	13924.00	15980	20240712	-50.75	7120	20241209	10.53	8000	-1.62	20250115	7700	2.21	20250103	15980	-50.75	20240712	7120	10.53	20241209	6.74	N	318410	500	27 억	60913	N	N	N	N
61	20250115	131132	57	100.00	KOSDAQ	화학	N	N	N	N	N	7920	-20	5	-0.25	20453590	2590	96.32	7940	8000	7870	10320	5560	7940	7897.14	1.10	85	8080	8010	7900	7830	7720	8045	7865	28	2380	500	5390	10	1	5555243	440	7.41	0.57	12	0.05	1069.00	13924.00	15980	20240712	-50.44	7120	20241209	11.24	8000	-1.00	20250115	7700	2.86	20250103	15980	-50.44	20240712	7120	11.24	20241209	6.74	N	318410	500	27 억	60913	N	N	N	N
62	20250115	121115	57	100.00	KOSDAQ	화학	N	N	N	N	N	7870	-70	5	-0.88	20429830	2587	96.21	7940	8000	7870	10320	5560	7940	7897.11	1.10	88	8080	8010	7900	7830	7720	8045	7865	28	2380	500	5390	10	1	5555243	437	7.36	0.57	12	0.05	1069.00	13924.00	15980	20240712	-50.75	7120	20241209	10.53	8000	-1.62	20250115	7700	2.21	20250103	15980	-50.75	20240712	7120	10.53	20241209	6.74	N	318410	500	27 억	60913	N	N	N	N
63	20250115	111127	57	100.00	KOSDAQ	화학	N	N	N	N	N	7870	-70	5	-0.88	12024670	1519	56.49	7940	8000	7870	10320	5560	7940	7916.18	1.10	88	8080	8010	7900	7830	7720	8045	7865	28	2380	500	5390	10	1	5555243	437	7.36	0.57	12	0.03	1069.00	13924.00	15980	20240712	-50.75	7120	20241209	10.53	8000	-1.62	20250115	7700	2.21	20250103	15980	-50.75	20240712	7120	10.53	20241209	6.74	N	318410	500	27 억	60913	N	N	N	N
64	20250115	101128	57	100.00	KOSDAQ	화학	N	N	N	N	N	7980	40	2	0.50	7333020	924	34.36	7940	8000	7880	10320	5560	7940	7936.17	1.10	-25	8080	8010	7900	7830	7720	8045	7865	28	2380	500	5390	10	1	5555243	443	7.46	0.57	12	0.02	1069.00	13924.00	15980	20240712	-50.06	7120	20241209	12.08	8000	-0.25	20250115	7700	3.64	20250103	15980	-50.06	20240712	7120	12.08	20241209	6.74	N	318410	500	27 억	60913	N	N	N	N
65	20250115	091133	57	100.00	KOSDAQ	화학	N	N	N	N	N	7890	-50	5	-0.63	1451650	183	6.81	7940	7940	7880	10320	5560	7940	7932.51	1.10	-18	8080	8010	7900	7830	7720	8045	7865	28	2380	500	5390	10	1	5555243	438	7.38	0.57	12	0.00	1069.00	13924.00	15980	20240712	-50.63	7120	20241209	10.81	7970	-1.00	20250114	7700	2.47	20250103	15980	-50.63	20240712	7120	10.81	20241209	6.74	N	318410	500	27 억	60913	N	N	N	N
66	20250114	161109	57	100.00	KOSDAQ	화학	N	N	N	N	N	7940	100	2	1.28	21199320	2689	94.62	7800	7970	7790	10190	5490	7840	7883.72	1.10	-118	8020	7930	7850	7760	7680	7890	7720	28	2350	500	5330	10	1	5555243	441	7.43	0.57	12	0.05	1069.00	13924.00	15980	20240712	-50.31	7120	20241209	11.52	7970	-0.38	20250114	7700	3.12	20250103	15980	-50.31	20240712	7120	11.52	20241209	6.76	N	318410	500	27 억	61031	N	N	N	N
67	20250114	151127	57	100.00	KOSDAQ	화학	N	N	N	N	N	7940	100	2	1.28	21111980	2678	94.23	7800	7970	7790	10190	5490	7840	7883.49	1.10	-118	8020	7930	7850	7760	7680	7890	7720	28	2350	500	5330	10	1	5555243	441	7.43	0.57	12	0.05	1069.00	13924.00	15980	20240712	-50.31	7120	20241209	11.52	7970	-0.38	20250114	7700	3.12	20250103	15980	-50.31	20240712	7120	11.52	20241209	6.76	N	318410	500	27 억	61031	N	N	N	N
68	20250114	141123	57	100.00	KOSDAQ	화학	N	N	N	N	N	7940	100	2	1.28	20604230	2614	91.98	7800	7970	7790	10190	5490	7840	7882.26	1.10	-118	8020	7930	7850	7760	7680	7890	7720	28	2350	500	5330	10	1	5555243	441	7.43	0.57	12	0.05	1069.00	13924.00	15980	20240712	-50.31	7120	20241209	11.52	7970	-0.38	20250114	7700	3.12	20250103	15980	-50.31	20240712	7120	11.52	20241209	6.76	N	318410	500	27 억	61031	N	N	N	N
69	20250114	131122	57	100.00	KOSDAQ	화학	N	N	N	N	N	7940	100	2	1.28	20413710	2590	91.13	7800	7970	7790	10190	5490	7840	7881.74	1.10	-118	8020	7930	7850	7760	7680	7890	7720	28	2350	500	5330	10	1	5555243	441	7.43	0.57	12	0.05	1069.00	13924.00	15980	20240712	-50.31	7120	20241209	11.52	7970	-0.38	20250114	7700	3.12	20250103	15980	-50.31	20240712	7120	11.52	20241209	6.76	N	318410	500	27 억	61031	N	N	N	N
70	20250114	121118	57	100.00	KOSDAQ	화학	N	N	N	N	N	7950	110	2	1.40	20175610	2560	90.08	7800	7970	7790	10190	5490	7840	7881.10	1.10	-113	8020	7930	7850	7760	7680	7890	7720	28	2350	500	5330	10	1	5555243	442	7.44	0.57	12	0.05	1069.00	13924.00	15980	20240712	-50.25	7120	20241209	11.66	7970	-0.25	20250114	7700	3.25	20250103	15980	-50.25	20240712	7120	11.66	20241209	6.76	N	318410	500	27 억	61031	N	N	N	N
71	20250114	111117	57	100.00	KOSDAQ	화학	N	N	N	N	N	7900	60	2	0.77	12981900	1655	58.23	7800	7970	7790	10190	5490	7840	7844.05	1.10	-106	8020	7930	7850	7760	7680	7890	7720	28	2350	500	5330	10	1	5555243	439	7.39	0.57	12	0.03	1069.00	13924.00	15980	20240712	-50.56	7120	20241209	10.96	7970	-0.88	20250114	7700	2.60	20250103	15980	-50.56	20240712	7120	10.96	20241209	6.76	N	318410	500	27 억	61031	N	N	N	N
72	20250114	101117	57	100.00	KOSDAQ	화학	N	N	N	N	N	7970	130	2	1.66	9475600	1211	42.61	7800	7970	7790	10190	5490	7840	7824.61	1.10	-10	8020	7930	7850	7760	7680	7890	7720	28	2350	500	5330	10	1	5555243	443	7.46	0.57	12	0.02	1069.00	13924.00	15980	20240712	-50.13	7120	20241209	11.94	7970	0.00	20250114	7700	3.51	20250103	15980	-50.13	20240712	7120	11.94	20241209	6.76	N	318410	500	27 억	61031	N	N	N	N
73	20250114	091121	57	100.00	KOSDAQ	화학	N	N	N	N	N	7790	-50	5	-0.64	834590	107	3.76	7800	7800	7790	10190	5490	7840	7799.91	1.10	61	8020	7930	7850	7760	7680	7890	7720	28	2350	500	5330	10	1	5555243	433	7.29	0.56	12	0.00	1069.00	13924.00	15980	20240712	-51.25	7120	20241209	9.41	7940	-1.89	20250110	7700	1.17	20250103	15980	-51.25	20240712	7120	9.41	20241209	6.76	N	318410	500	27 억	61031	N	N	N	N
74	20250113	161105	57	100.00	KOSDAQ	화학	N	N	N	N	N	7840	-70	5	-0.88	22287290	2842	63.99	7910	7940	7770	10280	5540	7910	7842.02	1.10	-252	7976	7942	7906	7872	7836	7925	7855	28	2370	500	5370	10	1	5555243	436	7.33	0.56	12	0.05	1069.00	13924.00	15980	20240712	-50.94	7120	20241209	10.11	7940	0.00	20250110	7700	1.82	20250103	15980	-50.94	20240712	7120	10.11	20241209	6.77	N	318410	500	27 억	61283	N	N	N	N
75	20250113	151112	57	100.00	KOSDAQ	화학	N	N	N	N	N	7800	-110	5	-1.39	21511210	2743	61.77	7910	7940	7770	10280	5540	7910	7842.12	1.10	-236	7976	7942	7906	7872	7836	7925	7855	28	2370	500	5370	10	1	5555243	433	7.30	0.56	12	0.05	1069.00	13924.00	15980	20240712	-51.19	7120	20241209	9.55	7940	0.00	20250110	7700	1.30	20250103	15980	-51.19	20240712	7120	9.55	20241209	6.77	N	318410	500	27 억	61283	N	N	N	N
76	20250113	141047	57	100.00	KOSDAQ	화학	N	N	N	N	N	7830	-80	5	-1.01	17581250	2240	50.44	7910	7940	7770	10280	5540	7910	7848.66	1.10	-179	7976	7942	7906	7872	7836	7925	7855	28	2370	500	5370	10	1	5555243	435	7.32	0.56	12	0.04	1069.00	13924.00	15980	20240712	-51.00	7120	20241209	9.97	7940	0.00	20250110	7700	1.69	20250103	15980	-51.00	20240712	7120	9.97	20241209	6.77	N	318410	500	27 억	61283	N	N	N	N
77	20250113	131054	57	100.00	KOSDAQ	화학	N	N	N	N	N	7830	-80	5	-1.01	16752290	2134	48.05	7910	7940	7770	10280	5540	7910	7850.07	1.10	-178	7976	7942	7906	7872	7836	7925	7855	28	2370	500	5370	10	1	5555243	435	7.32	0.56	12	0.04	1069.00	13924.00	15980	20240712	-51.00	7120	20241209	9.97	7940	0.00	20250110	7700	1.69	20250103	15980	-51.00	20240712	7120	9.97	20241209	6.77	N	318410	500	27 억	61283	N	N	N	N
78	20250113	121059	57	100.00	KOSDAQ	화학	N	N	N	N	N	7820	-90	5	-1.14	15826350	2016	45.40	7910	7940	7770	10280	5540	7910	7850.25	1.10	-177	7976	7942	7906	7872	7836	7925	7855	28	2370	500	5370	10	1	5555243	434	7.32	0.56	12	0.04	1069.00	13924.00	15980	20240712	-51.06	7120	20241209	9.83	7940	0.00	20250110	7700	1.56	20250103	15980	-51.06	20240712	7120	9.83	20241209	6.77	N	318410	500	27 억	61283	N	N	N	N
79	20250113	111056	57	100.00	KOSDAQ	화학	N	N	N	N	N	7850	-60	5	-0.76	7382200	939	21.14	7910	7940	7770	10280	5540	7910	7861.56	1.10	-175	7976	7942	7906	7872	7836	7925	7855	28	2370	500	5370	10	1	5555243	436	7.34	0.56	12	0.02	1069.00	13924.00	15980	20240712	-50.88	7120	20241209	10.25	7940	0.00	20250110	7700	1.95	20250103	15980	-50.88	20240712	7120	10.25	20241209	6.77	N	318410	500	27 억	61283	N	N	N	N
80	20250113	101056	57	100.00	KOSDAQ	화학	N	N	N	N	N	7850	-60	5	-0.76	3067700	388	8.74	7910	7940	7850	10280	5540	7910	7906.41	1.10	-144	7976	7942	7906	7872	7836	7925	7855	28	2370	500	5370	10	1	5555243	436	7.34	0.56	12	0.01	1069.00	13924.00	15980	20240712	-50.88	7120	20241209	10.25	7940	0.00	20250110	7700	1.95	20250103	15980	-50.88	20240712	7120	10.25	20241209	6.77	N	318410	500	27 억	61283	N	N	N	N
81	20250113	091103	57	100.00	KOSDAQ	화학	N	N	N	N	N	7930	20	2	0.25	1814890	229	5.16	7910	7940	7910	10280	5540	7910	7925.56	1.10	-141	7976	7942	7906	7872	7836	7925	7855	28	2370	500	5370	10	1	5555243	441	7.42	0.57	12	0.00	1069.00	13924.00	15980	20240712	-50.38	7120	20241209	11.38	7940	0.00	20250110	7700	2.99	20250103	15980	-50.38	20240712	7120	11.38	20241209	6.77	N	318410	500	27 억	61283	N	N	N	N
82	20250110	161036	57	100.00	KOSDAQ	화학	N	N	N	N	N	7910	20	2	0.25	35123200	4441	347.77	7940	7940	7870	10250	5530	7890	7908.85	1.10	38	7970	7930	7890	7850	7810	7950	7870	28	2360	500	5360	10	1	5555243	439	7.40	0.57	12	0.08	1069.00	13924.00	15980	20240712	-50.50	7120	20241209	11.10	7940	-0.38	20250110	7700	2.73	20250103	15980	-50.50	20240712	7120	11.10	20241209	6.78	N	318410	500	27 억	61245	N	N	N	N
83	20250110	151044	57	100.00	KOSDAQ	화학	N	N	N	N	N	7910	20	2	0.25	34284740	4335	339.47	7940	7940	7870	10250	5530	7890	7908.82	1.10	38	7970	7930	7890	7850	7810	7950	7870	28	2360	500	5360	10	1	5555243	439	7.40	0.57	12	0.08	1069.00	13924.00	15980	20240712	-50.50	7120	20241209	11.10	7940	-0.38	20250110	7700	2.73	20250103	15980	-50.50	20240712	7120	11.10	20241209	6.78	N	318410	500	27 억	61245	N	N	N	N
84	20250110	141050	57	100.00	KOSDAQ	화학	N	N	N	N	N	7910	20	2	0.25	33968400	4295	336.34	7940	7940	7870	10250	5530	7890	7908.82	1.10	38	7970	7930	7890	7850	7810	7950	7870	28	2360	500	5360	10	1	5555243	439	7.40	0.57	12	0.08	1069.00	13924.00	15980	20240712	-50.50	7120	20241209	11.10	7940	-0.38	20250110	7700	2.73	20250103	15980	-50.50	20240712	7120	11.10	20241209	6.78	N	318410	500	27 억	61245	N	N	N	N
85	20250110	131050	57	100.00	KOSDAQ	화학	N	N	N	N	N	7880	-10	5	-0.13	25742390	3254	254.82	7940	7940	7870	10250	5530	7890	7911.00	1.10	38	7970	7930	7890	7850	7810	7950	7870	28	2360	500	5360	10	1	5555243	438	7.37	0.57	12	0.06	1069.00	13924.00	15980	20240712	-50.69	7120	20241209	10.67	7940	-0.76	20250110	7700	2.34	20250103	15980	-50.69	20240712	7120	10.67	20241209	6.78	N	318410	500	27 억	61245	N	N	N	N
86	20250110	121052	57	100.00	KOSDAQ	화학	N	N	N	N	N	7920	30	2	0.38	19271680	2437	190.84	7940	7940	7870	10250	5530	7890	7907.95	1.10	38	7970	7930	7890	7850	7810	7950	7870	28	2360	500	5360	10	1	5555243	440	7.41	0.57	12	0.04	1069.00	13924.00	15980	20240712	-50.44	7120	20241209	11.24	7940	-0.25	20250110	7700	2.86	20250103	15980	-50.44	20240712	7120	11.24	20241209	6.78	N	318410	500	27 억	61245	N	N	N	N
87	20250110	111050	57	100.00	KOSDAQ	화학	N	N	N	N	N	7920	30	2	0.38	18701960	2365	185.20	7940	7940	7870	10250	5530	7890	7907.81	1.10	38	7970	7930	7890	7850	7810	7950	7870	28	2360	500	5360	10	1	5555243	440	7.41	0.57	12	0.04	1069.00	13924.00	15980	20240712	-50.44	7120	20241209	11.24	7940	-0.25	20250110	7700	2.86	20250103	15980	-50.44	20240712	7120	11.24	20241209	6.78	N	318410	500	27 억	61245	N	N	N	N
88	20250110	101047	57	100.00	KOSDAQ	화학	N	N	N	N	N	7910	20	2	0.25	12316540	1558	122.00	7940	7940	7870	10250	5530	7890	7905.35	1.10	41	7970	7930	7890	7850	7810	7950	7870	28	2360	500	5360	10	1	5555243	439	7.40	0.57	12	0.03	1069.00	13924.00	15980	20240712	-50.50	7120	20241209	11.10	7940	-0.38	20250110	7700	2.73	20250103	15980	-50.50	20240712	7120	11.10	20241209	6.78	N	318410	500	27 억	61245	N	N	N	N
89	20250110	091052	57	100.00	KOSDAQ	화학	N	N	N	N	N	7900	10	2	0.13	693200	88	6.89	7940	7940	7870	10250	5530	7890	7877.27	1.10	71	7970	7930	7890	7850	7810	7950	7870	28	2360	500	5360	10	1	5555243	439	7.39	0.57	12	0.00	1069.00	13924.00	15980	20240712	-50.56	7120	20241209	10.96	7940	-0.50	20250110	7700	2.60	20250103	15980	-50.56	20240712	7120	10.96	20241209	6.78	N	318410	500	27 억	61245	N	N	N	N
90	20250109	161040	57	100.00	KOSDAQ	화학	N	N	N	N	N	7890	-30	5	-0.38	10084760	1277	21.41	7850	7930	7850	10290	5550	7920	7897.23	1.10	-50	8020	7970	7870	7820	7720	7995	7845	28	2370	500	5380	10	1	5555243	438	7.38	0.57	12	0.02	1069.00	13924.00	15980	20240712	-50.63	7120	20241209	10.81	7930	-0.50	20250109	7700	2.47	20250103	15980	-50.63	20240712	7120	10.81	20241209	6.79	N	318410	500	27 억	61295	N	N	N	N
91	20250109	151036	57	100.00	KOSDAQ	화학	N	N	N	N	N	7900	-20	5	-0.25	9674220	1225	20.54	7850	7930	7850	10290	5550	7920	7897.32	1.10	-50	8020	7970	7870	7820	7720	7995	7845	28	2370	500	5380	10	1	5555243	439	7.39	0.57	12	0.02	1069.00	13924.00	15980	20240712	-50.56	7120	20241209	10.96	7930	-0.38	20250109	7700	2.60	20250103	15980	-50.56	20240712	7120	10.96	20241209	6.79	N	318410	500	27 억	61295	N	N	N	N
92	20250109	141044	57	100.00	KOSDAQ	화학	N	N	N	N	N	7890	-30	5	-0.38	9382260	1188	19.92	7850	7930	7850	10290	5550	7920	7897.53	1.10	-47	8020	7970	7870	7820	7720	7995	7845	28	2370	500	5380	10	1	5555243	438	7.38	0.57	12	0.02	1069.00	13924.00	15980	20240712	-50.63	7120	20241209	10.81	7930	-0.50	20250109	7700	2.47	20250103	15980	-50.63	20240712	7120	10.81	20241209	6.79	N	318410	500	27 억	61295	N	N	N	N
93	20250109	131043	57	100.00	KOSDAQ	화학	N	N	N	N	N	7870	-50	5	-0.63	7004670	887	14.87	7850	7930	7850	10290	5550	7920	7897.03	1.10	-47	8020	7970	7870	7820	7720	7995	7845	28	2370	500	5380	10	1	5555243	437	7.36	0.57	12	0.02	1069.00	13924.00	15980	20240712	-50.75	7120	20241209	10.53	7930	-0.76	20250109	7700	2.21	20250103	15980	-50.75	20240712	7120	10.53	20241209	6.79	N	318410	500	27 억	61295	N	N	N	N
94	20250109	121043	57	100.00	KOSDAQ	화학	N	N	N	N	N	7910	-10	5	-0.13	6444960	816	13.68	7850	7930	7850	10290	5550	7920	7898.24	1.10	-47	8020	7970	7870	7820	7720	7995	7845	28	2370	500	5380	10	1	5555243	439	7.40	0.57	12	0.01	1069.00	13924.00	15980	20240712	-50.50	7120	20241209	11.10	7930	-0.25	20250109	7700	2.73	20250103	15980	-50.50	20240712	7120	11.10	20241209	6.79	N	318410	500	27 억	61295	N	N	N	N
95	20250109	111047	57	100.00	KOSDAQ	화학	N	N	N	N	N	7880	-40	5	-0.51	632520	80	1.34	7850	7930	7850	10290	5550	7920	7906.50	1.10	-47	8020	7970	7870	7820	7720	7995	7845	28	2370	500	5380	10	1	5555243	438	7.37	0.57	12	0.00	1069.00	13924.00	15980	20240712	-50.69	7120	20241209	10.67	7930	-0.63	20250109	7700	2.34	20250103	15980	-50.69	20240712	7120	10.67	20241209	6.79	N	318410	500	27 억	61295	N	N	N	N
96	20250109	101045	57	100.00	KOSDAQ	화학	N	N	N	N	N	7930	10	2	0.13	451490	57	0.96	7850	7930	7850	10290	5550	7920	7920.88	1.10	-45	8020	7970	7870	7820	7720	7995	7845	28	2370	500	5380	10	1	5555243	441	7.42	0.57	12	0.00	1069.00	13924.00	15980	20240712	-50.38	7120	20241209	11.38	7930	0.00	20250109	7700	2.99	20250103	15980	-50.38	20240712	7120	11.38	20241209	6.79	N	318410	500	27 억	61295	N	N	N	N
97	20250109	091050	57	100.00	KOSDAQ	화학	N	N	N	N	N	7850	-70	5	-0.88	7850	1	0.02	7850	7850	7850	10290	5550	7920	7850.00	1.10	0	8020	7970	7870	7820	7720	7995	7845	28	2370	500	5380	10	1	5555243	436	7.34	0.56	12	0.00	1069.00	13924.00	15980	20240712	-50.88	7120	20241209	10.25	7920	-0.88	20250108	7700	1.95	20250103	15980	-50.88	20240712	7120	10.25	20241209	6.79	N	318410	500	27 억	61295	N	N	N	N
98	20250108	161034	57	100.00	KOSDAQ	화학	N	N	N	N	N	7920	90	2	1.15	46854650	5965	136.25	7820	7920	7770	10170	5490	7830	7854.93	1.11	-190	7950	7890	7800	7740	7650	7920	7770	28	2340	500	5320	10	1	5555243	440	7.41	0.57	12	0.11	1069.00	13924.00	15980	20240712	-50.44	7120	20241209	11.24	7920	0.00	20250108	7700	2.86	20250103	15980	-50.44	20240712	7120	11.24	20241209	6.78	N	318410	500	27 억	61485	N	N	N	N
99	20250108	151039	57	100.00	KOSDAQ	화학	N	N	N	N	N	7920	90	2	1.15	44946640	5724	130.74	7820	7920	7770	10170	5490	7830	7852.31	1.11	-130	7950	7890	7800	7740	7650	7920	7770	28	2340	500	5320	10	1	5555243	440	7.41	0.57	12	0.10	1069.00	13924.00	15980	20240712	-50.44	7120	20241209	11.24	7920	0.00	20250108	7700	2.86	20250103	15980	-50.44	20240712	7120	11.24	20241209	6.78	N	318410	500	27 억	61485	N	N	N	N
100	20250108	141042	57	100.00	KOSDAQ	화학	N	N	N	N	N	7850	20	2	0.26	41716010	5314	121.38	7820	7920	7770	10170	5490	7830	7850.21	1.11	-89	7950	7890	7800	7740	7650	7920	7770	28	2340	500	5320	10	1	5555243	436	7.34	0.56	12	0.10	1069.00	13924.00	15980	20240712	-50.88	7120	20241209	10.25	7920	-0.88	20250108	7700	1.95	20250103	15980	-50.88	20240712	7120	10.25	20241209	6.78	N	318410	500	27 억	61485	N	N	N	N
101	20250108	131040	57	100.00	KOSDAQ	화학	N	N	N	N	N	7850	20	2	0.26	41716010	5314	121.38	7820	7920	7770	10170	5490	7830	7850.21	1.11	-89	7950	7890	7800	7740	7650	7920	7770	28	2340	500	5320	10	1	5555243	436	7.34	0.56	12	0.10	1069.00	13924.00	15980	20240712	-50.88	7120	20241209	10.25	7920	-0.88	20250108	7700	1.95	20250103	15980	-50.88	20240712	7120	10.25	20241209	6.78	N	318410	500	27 억	61485	N	N	N	N
102	20250108	121037	57	100.00	KOSDAQ	화학	N	N	N	N	N	7910	80	2	1.02	33425670	4252	97.12	7820	7920	7770	10170	5490	7830	7861.16	1.11	-130	7950	7890	7800	7740	7650	7920	7770	28	2340	500	5320	10	1	5555243	439	7.40	0.57	12	0.08	1069.00	13924.00	15980	20240712	-50.50	7120	20241209	11.10	7920	-0.13	20250108	7700	2.73	20250103	15980	-50.50	20240712	7120	11.10	20241209	6.78	N	318410	500	27 억	61485	N	N	N	N
103	20250108	111038	57	100.00	KOSDAQ	화학	N	N	N	N	N	7840	10	2	0.13	25238150	3215	73.44	7820	7920	7770	10170	5490	7830	7850.12	1.11	-89	7950	7890	7800	7740	7650	7920	7770	28	2340	500	5320	10	1	5555243	436	7.33	0.56	12	0.06	1069.00	13924.00	15980	20240712	-50.94	7120	20241209	10.11	7920	-1.01	20250108	7700	1.82	20250103	15980	-50.94	20240712	7120	10.11	20241209	6.78	N	318410	500	27 억	61485	N	N	N	N
104	20250108	101039	57	100.00	KOSDAQ	화학	N	N	N	N	N	7920	90	2	1.15	16422080	2083	47.58	7820	7920	7800	10170	5490	7830	7883.86	1.11	-188	7950	7890	7800	7740	7650	7920	7770	28	2340	500	5320	10	1	5555243	440	7.41	0.57	12	0.04	1069.00	13924.00	15980	20240712	-50.44	7120	20241209	11.24	7920	0.00	20250108	7700	2.86	20250103	15980	-50.44	20240712	7120	11.24	20241209	6.78	N	318410	500	27 억	61485	N	N	N	N
105	20250108	091039	57	100.00	KOSDAQ	화학	N	N	N	N	N	7830	0	3	0.00	2416790	309	7.06	7820	7830	7800	10170	5490	7830	7821.33	1.11	-31	7950	7890	7800	7740	7650	7920	7770	28	2340	500	5320	10	1	5555243	435	7.32	0.56	12	0.01	1069.00	13924.00	15980	20240712	-51.00	7120	20241209	9.97	7890	-0.76	20250103	7700	1.69	20250103	15980	-51.00	20240712	7120	9.97	20241209	6.78	N	318410	500	27 억	61485	N	N	N	N
106	20250107	161028	57	100.00	KOSDAQ	화학	N	N	N	N	N	7830	60	2	0.77	34098370	4378	78.94	7770	7860	7710	10100	5440	7770	7788.57	1.11	-95	7936	7852	7776	7692	7616	7815	7655	28	2330	500	5280	10	1	5555243	435	7.32	0.56	12	0.08	1069.00	13924.00	15980	20240712	-51.00	7120	20241209	9.97	7890	-0.76	20250103	7700	1.69	20250103	15980	-51.00	20240712	7120	9.97	20241209	6.79	N	318410	500	27 억	61580	N	N	N	N
107	20250107	151032	57	100.00	KOSDAQ	화학	N	N	N	N	N	7730	-40	5	-0.51	28952740	3715	66.99	7770	7860	7730	10100	5440	7770	7793.47	1.11	-60	7936	7852	7776	7692	7616	7815	7655	28	2330	500	5280	10	1	5555243	429	7.23	0.56	12	0.07	1069.00	13924.00	15980	20240712	-51.63	7120	20241209	8.57	7890	-2.03	20250103	7700	0.39	20250103	15980	-51.63	20240712	7120	8.57	20241209	6.79	N	318410	500	27 억	61580	N	N	N	N
108	20250107	141030	57	100.00	KOSDAQ	화학	N	N	N	N	N	7850	80	2	1.03	20723060	2655	47.87	7770	7860	7770	10100	5440	7770	7805.30	1.11	-96	7936	7852	7776	7692	7616	7815	7655	28	2330	500	5280	10	1	5555243	436	7.34	0.56	12	0.05	1069.00	13924.00	15980	20240712	-50.88	7120	20241209	10.25	7890	-0.51	20250103	7700	1.95	20250103	15980	-50.88	20240712	7120	10.25	20241209	6.79	N	318410	500	27 억	61580	N	N	N	N
109	20250107	131029	57	100.00	KOSDAQ	화학	N	N	N	N	N	7780	10	2	0.13	19398000	2486	44.83	7770	7860	7770	10100	5440	7770	7802.90	1.11	-44	7936	7852	7776	7692	7616	7815	7655	28	2330	500	5280	10	1	5555243	432	7.28	0.56	12	0.04	1069.00	13924.00	15980	20240712	-51.31	7120	20241209	9.27	7890	-1.39	20250103	7700	1.04	20250103	15980	-51.31	20240712	7120	9.27	20241209	6.79	N	318410	500	27 억	61580	N	N	N	N
110	20250107	121031	57	100.00	KOSDAQ	화학	N	N	N	N	N	7830	60	2	0.77	13893430	1780	32.10	7770	7860	7770	10100	5440	7770	7805.30	1.11	-46	7936	7852	7776	7692	7616	7815	7655	28	2330	500	5280	10	1	5555243	435	7.32	0.56	12	0.03	1069.00	13924.00	15980	20240712	-51.00	7120	20241209	9.97	7890	-0.76	20250103	7700	1.69	20250103	15980	-51.00	20240712	7120	9.97	20241209	6.79	N	318410	500	27 억	61580	N	N	N	N
111	20250107	111026	57	100.00	KOSDAQ	화학	N	N	N	N	N	7830	60	2	0.77	7890320	1009	18.19	7770	7860	7770	10100	5440	7770	7819.94	1.11	-48	7936	7852	7776	7692	7616	7815	7655	28	2330	500	5280	10	1	5555243	435	7.32	0.56	12	0.02	1069.00	13924.00	15980	20240712	-51.00	7120	20241209	9.97	7890	-0.76	20250103	7700	1.69	20250103	15980	-51.00	20240712	7120	9.97	20241209	6.79	N	318410	500	27 억	61580	N	N	N	N
112	20250107	101031	57	100.00	KOSDAQ	화학	N	N	N	N	N	7830	60	2	0.77	6255930	800	14.42	7770	7860	7770	10100	5440	7770	7819.91	1.11	-43	7936	7852	7776	7692	7616	7815	7655	28	2330	500	5280	10	1	5555243	435	7.32	0.56	12	0.01	1069.00	13924.00	15980	20240712	-51.00	7120	20241209	9.97	7890	-0.76	20250103	7700	1.69	20250103	15980	-51.00	20240712	7120	9.97	20241209	6.79	N	318410	500	27 억	61580	N	N	N	N
113	20250107	091035	57	100.00	KOSDAQ	화학	N	N	N	N	N	7780	10	2	0.13	404530	52	0.94	7770	7780	7770	10100	5440	7770	7779.42	1.11	10	7936	7852	7776	7692	7616	7815	7655	28	2330	500	5280	10	1	5555243	432	7.28	0.56	12	0.00	1069.00	13924.00	15980	20240712	-51.31	7120	20241209	9.27	7890	-1.39	20250103	7700	1.04	20250103	15980	-51.31	20240712	7120	9.27	20241209	6.79	N	318410	500	27 억	61580	N	N	N	N
114	20250106	161018	57	100.00	KOSDAQ	화학	N	N	N	N	N	7770	-10	5	-0.13	43153030	5546	77.39	7780	7860	7700	10110	5450	7780	7780.93	1.11	-24	7980	7880	7790	7690	7600	7930	7740	28	2330	500	5290	10	1	5555243	432	7.27	0.56	12	0.10	1069.00	13924.00	15980	20240712	-51.38	7120	20241209	9.13	7890	-1.52	20250103	7700	0.91	20250106	15980	-51.38	20240712	7120	9.13	20241209	6.79	N	318410	500	27 억	61555	N	N	N	N
115	20250106	151017	57	100.00	KOSDAQ	화학	N	N	N	N	N	7730	-50	5	-0.64	39548500	5082	70.92	7780	7860	7700	10110	5450	7780	7782.07	1.11	-24	7980	7880	7790	7690	7600	7930	7740	28	2330	500	5290	10	1	5555243	429	7.23	0.56	12	0.09	1069.00	13924.00	15980	20240712	-51.63	7120	20241209	8.57	7890	-2.03	20250103	7700	0.39	20250106	15980	-51.63	20240712	7120	8.57	20241209	6.79	N	318410	500	27 억	61555	N	N	N	N
116	20250106	141019	57	100.00	KOSDAQ	화학	N	N	N	N	N	7790	10	2	0.13	22355890	2864	39.97	7780	7860	7770	10110	5450	7780	7805.83	1.11	-25	7980	7880	7790	7690	7600	7930	7740	28	2330	500	5290	10	1	5555243	433	7.29	0.56	12	0.05	1069.00	13924.00	15980	20240712	-51.25	7120	20241209	9.41	7890	-1.27	20250103	7700	1.17	20250103	15980	-51.25	20240712	7120	9.41	20241209	6.79	N	318410	500	27 억	61555	N	N	N	N
117	20250106	131006	57	100.00	KOSDAQ	화학	N	N	N	N	N	7790	10	2	0.13	16277410	2083	29.07	7780	7860	7780	10110	5450	7780	7814.41	1.11	-31	7980	7880	7790	7690	7600	7930	7740	28	2330	500	5290	10	1	5555243	433	7.29	0.56	12	0.04	1069.00	13924.00	15980	20240712	-51.25	7120	20241209	9.41	7890	-1.27	20250103	7700	1.17	20250103	15980	-51.25	20240712	7120	9.41	20241209	6.79	N	318410	500	27 억	61555	N	N	N	N
118	20250106	121015	57	100.00	KOSDAQ	화학	N	N	N	N	N	7800	20	2	0.26	11012970	1409	19.66	7780	7860	7780	10110	5450	7780	7816.16	1.11	-36	7980	7880	7790	7690	7600	7930	7740	28	2330	500	5290	10	1	5555243	433	7.30	0.56	12	0.03	1069.00	13924.00	15980	20240712	-51.19	7120	20241209	9.55	7890	-1.14	20250103	7700	1.30	20250103	15980	-51.19	20240712	7120	9.55	20241209	6.79	N	318410	500	27 억	61555	N	N	N	N
119	20250106	111012	57	100.00	KOSDAQ	화학	N	N	N	N	N	7800	20	2	0.26	4796860	614	8.57	7780	7860	7780	10110	5450	7780	7812.48	1.11	-43	7980	7880	7790	7690	7600	7930	7740	28	2330	500	5290	10	1	5555243	433	7.30	0.56	12	0.01	1069.00	13924.00	15980	20240712	-51.19	7120	20241209	9.55	7890	-1.14	20250103	7700	1.30	20250103	15980	-51.19	20240712	7120	9.55	20241209	6.79	N	318410	500	27 억	61555	N	N	N	N
120	20250106	101008	57	100.00	KOSDAQ	화학	N	N	N	N	N	7830	50	2	0.64	882290	113	1.58	7780	7860	7780	10110	5450	7780	7807.88	1.11	-38	7980	7880	7790	7690	7600	7930	7740	28	2330	500	5290	10	1	5555243	435	7.32	0.56	12	0.00	1069.00	13924.00	15980	20240712	-51.00	7120	20241209	9.97	7890	-0.76	20250103	7700	1.69	20250103	15980	-51.00	20240712	7120	9.97	20241209	6.79	N	318410	500	27 억	61555	N	N	N	N
121	20250106	091009	57	100.00	KOSDAQ	화학	N	N	N	N	N	7860	80	2	1.03	54780	7	0.10	7780	7860	7780	10110	5450	7780	7825.71	1.11	-3	7980	7880	7790	7690	7600	7930	7740	28	2330	500	5290	10	1	5555243	437	7.35	0.56	12	0.00	1069.00	13924.00	15980	20240712	-50.81	7120	20241209	10.39	7890	-0.38	20250103	7700	2.08	20250103	15980	-50.81	20240712	7120	10.39	20241209	6.79	N	318410	500	27 억	61555	N	N	N	N
122	20250103	161005	57	100.00	KOSDAQ	화학	N	N	N	N	N	7780	0	3	0.00	56014350	7166	143.03	7700	7890	7700	10110	5450	7780	7816.68	1.11	58	7906	7842	7776	7712	7646	7875	7745	28	2330	500	5290	10	1	5555243	432	7.28	0.56	12	0.13	1069.00	13924.00	15980	20240712	-51.31	7120	20241209	9.27	7890	-1.39	20250103	7700	1.04	20250103	15980	-51.31	20240712	7120	9.27	20241209	6.80	N	318410	500	27 억	61497	N	N	N	N
123	20250103	151007	57	100.00	KOSDAQ	화학	N	N	N	N	N	7790	10	2	0.13	54660060	6992	139.56	7700	7890	7700	10110	5450	7780	7817.51	1.11	230	7906	7842	7776	7712	7646	7875	7745	28	2330	500	5290	10	1	5555243	433	7.29	0.56	12	0.13	1069.00	13924.00	15980	20240712	-51.25	7120	20241209	9.41	7890	-1.27	20250103	7700	1.17	20250103	15980	-51.25	20240712	7120	9.41	20241209	6.80	N	318410	500	27 억	61497	N	N	N	N
124	20250103	141008	57	100.00	KOSDAQ	화학	N	N	N	N	N	7880	100	2	1.29	37768750	4829	96.39	7700	7890	7700	10110	5450	7780	7821.24	1.11	4	7906	7842	7776	7712	7646	7875	7745	28	2330	500	5290	10	1	5555243	438	7.37	0.57	12	0.09	1069.00	13924.00	15980	20240712	-50.69	7120	20241209	10.67	7890	-0.13	20250103	7700	2.34	20250103	15980	-50.69	20240712	7120	10.67	20241209	6.80	N	318410	500	27 억	61497	N	N	N	N
125	20250103	131008	57	100.00	KOSDAQ	화학	N	N	N	N	N	7840	60	2	0.77	27864130	3572	71.30	7700	7860	7700	10110	5450	7780	7800.71	1.11	218	7906	7842	7776	7712	7646	7875	7745	28	2330	500	5290	10	1	5555243	436	7.33	0.56	12	0.06	1069.00	13924.00	15980	20240712	-50.94	7120	20241209	10.11	7860	-0.25	20250103	7700	1.82	20250103	15980	-50.94	20240712	7120	10.11	20241209	6.80	N	318410	500	27 억	61497	N	N	N	N
126	20250103	121007	57	100.00	KOSDAQ	화학	N	N	N	N	N	7810	30	2	0.39	27527910	3529	70.44	7700	7860	7700	10110	5450	7780	7800.48	1.11	218	7906	7842	7776	7712	7646	7875	7745	28	2330	500	5290	10	1	5555243	434	7.31	0.56	12	0.06	1069.00	13924.00	15980	20240712	-51.13	7120	20241209	9.69	7860	-0.64	20250103	7700	1.43	20250103	15980	-51.13	20240712	7120	9.69	20241209	6.80	N	318410	500	27 억	61497	N	N	N	N
127	20250103	111007	57	100.00	KOSDAQ	화학	N	N	N	N	N	7780	0	3	0.00	22845190	2930	58.48	7700	7860	7700	10110	5450	7780	7796.99	1.11	213	7906	7842	7776	7712	7646	7875	7745	28	2330	500	5290	10	1	5555243	432	7.28	0.56	12	0.05	1069.00	13924.00	15980	20240712	-51.31	7120	20241209	9.27	7860	-1.02	20250103	7700	1.04	20250103	15980	-51.31	20240712	7120	9.27	20241209	6.80	N	318410	500	27 억	61497	N	N	N	N
128	20250103	101005	57	100.00	KOSDAQ	화학	N	N	N	N	N	7840	60	2	0.77	15452520	1981	39.54	7700	7850	7700	10110	5450	7780	7800.36	1.11	-8	7906	7842	7776	7712	7646	7875	7745	28	2330	500	5290	10	1	5555243	436	7.33	0.56	12	0.04	1069.00	13924.00	15980	20240712	-50.94	7120	20241209	10.11	7850	-0.13	20250103	7700	1.82	20250103	15980	-50.94	20240712	7120	10.11	20241209	6.80	N	318410	500	27 억	61497	N	N	N	N
129	20250103	091007	57	100.00	KOSDAQ	화학	N	N	N	N	N	7770	-10	5	-0.13	3164770	411	8.20	7700	7770	7700	10110	5450	7780	7700.17	1.11	129	7906	7842	7776	7712	7646	7875	7745	28	2330	500	5290	10	1	5555243	432	7.27	0.56	12	0.01	1069.00	13924.00	15980	20240712	-51.38	7120	20241209	9.13	7840	-0.89	20250102	7700	0.91	20250103	15980	-51.38	20240712	7120	9.13	20241209	6.80	N	318410	500	27 억	61497	N	N	N	N
130	20250102	160956	57	100.00	KOSDAQ	화학	N	N	N	N	N	7780	10	2	0.13	38812100	5010	151.59	7770	7840	7710	10100	5440	7770	7746.93	1.13	-1028	7883	7826	7713	7656	7543	7855	7685	28	2330	500	5280	10	1	5555243	432	7.28	0.56	12	0.09	1069.00	13924.00	15980	20240712	-51.31	7120	20241209	9.27	7840	-0.77	20250102	7710	0.91	20250102	15980	-51.31	20240712	7120	9.27	20241209	6.76	N	318410	500	27 억	62525	N	N	N	N
131	20250102	150957	57	100.00	KOSDAQ	화학	N	N	N	N	N	7780	10	2	0.13	38602080	4983	150.77	7770	7840	7710	10100	5440	7770	7746.75	1.13	-1024	7883	7826	7713	7656	7543	7855	7685	28	2330	500	5280	10	1	5555243	432	7.28	0.56	12	0.09	1069.00	13924.00	15980	20240712	-51.31	7120	20241209	9.27	7840	-0.77	20250102	7710	0.91	20250102	15980	-51.31	20240712	7120	9.27	20241209	6.76	N	318410	500	27 억	62525	N	N	N	N
132	20250102	140954	57	100.00	KOSDAQ	화학	N	N	N	N	N	7760	-10	5	-0.13	34314670	4431	134.07	7770	7840	7710	10100	5440	7770	7744.23	1.13	-982	7883	7826	7713	7656	7543	7855	7685	28	2330	500	5280	10	1	5555243	431	7.26	0.56	12	0.08	1069.00	13924.00	15980	20240712	-51.44	7120	20241209	8.99	7840	-1.02	20250102	7710	0.65	20250102	15980	-51.44	20240712	7120	8.99	20241209	6.76	N	318410	500	27 억	62525	N	N	N	N
133	20250102	130958	57	100.00	KOSDAQ	화학	N	N	N	N	N	7760	-10	5	-0.13	30543310	3945	119.36	7770	7840	7710	10100	5440	7770	7742.28	1.13	-541	7883	7826	7713	7656	7543	7855	7685	28	2330	500	5280	10	1	5555243	431	7.26	0.56	12	0.07	1069.00	13924.00	15980	20240712	-51.44	7120	20241209	8.99	7840	-1.02	20250102	7710	0.65	20250102	15980	-51.44	20240712	7120	8.99	20241209	6.76	N	318410	500	27 억	62525	N	N	N	N
134	20250102	120955	57	100.00	KOSDAQ	화학	N	N	N	N	N	7710	-60	5	-0.77	17817250	2296	69.47	7770	7840	7710	10100	5440	7770	7760.13	1.13	-403	7883	7826	7713	7656	7543	7855	7685	28	2330	500	5280	10	1	5555243	428	7.21	0.55	12	0.04	1069.00	13924.00	15980	20240712	-51.75	7120	20241209	8.29	7840	-1.66	20250102	7710	0.00	20250102	15980	-51.75	20240712	7120	8.29	20241209	6.76	N	318410	500	27 억	62525	N	N	N	N
135	20250102	110947	57	100.00	KOSDAQ	화학	N	N	N	N	N	7720	-50	5	-0.64	11643940	1496	45.26	7770	7840	7720	10100	5440	7770	7783.38	1.13	-403	7883	7826	7713	7656	7543	7855	7685	28	2330	500	5280	10	1	5555243	429	7.22	0.55	12	0.03	1069.00	13924.00	15980	20240712	-51.69	7120	20241209	8.43	7840	-1.53	20250102	7720	0.00	20250102	15980	-51.69	20240712	7120	8.43	20241209	6.76	N	318410	500	27 억	62525	N	N	N	N
136	20250102	100954	57	100.00	KOSDAQ	화학	N	N	N	N	N	7840	70	2	0.90	4572450	587	17.76	7770	7840	7770	10100	5440	7770	7789.52	1.13	-146	7883	7826	7713	7656	7543	7855	7685	28	2330	500	5280	10	1	5555243	436	7.33	0.56	12	0.01	1069.00	13924.00	15980	20240712	-50.94	7120	20241209	10.11	7840	0.00	20250102	7770	0.90	20250102	15980	-50.94	20240712	7120	10.11	20241209	6.76	N	318410	500	27 억	62525	N	N	N	N
137	20250102	090943	57	100.00	KOSDAQ	화학	N	N	N	N	N	7770	0	3	0.00	0	0	0.00	0	0	0	10100	5440	7770	0.00	1.13	0	7883	7826	7713	7656	7543	7855	7685	28	2330	500	5280	10	1	5555243	432	7.27	0.56	12	0.00	1069.00	13924.00	15980	20240712	-51.38	7120	20241209	9.13	0	0.00	0	0	0.00	0	15980	-51.38	20240712	7120	9.13	20241209	6.76	N	318410	500	27 억	62525	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History