KissMeData/237880/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161038	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18550	570	2	3.17	1859028570	100980	195.58	17980	18690	17900	23350	12590	17980	18409.23	7.40	7750	18713	18346	18163	17796	17613	18255	17705	90	5370	500	12940	10	1	18071353	3352	12.10	1.49	12	0.56	1533.00	12465.00	45000	20240613	-58.78	15790	20241209	17.48	19100	-2.88	20250109	17300	7.23	20250102	45000	-58.78	20240613	15790	17.48	20241209	1.02	N	237880	500	90 억	1337840	N	N	3	N	N
3	20250124	151037	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18480	500	2	2.78	1639024450	89094	172.56	17980	18690	17900	23350	12590	17980	18396.57	7.40	7401	18713	18346	18163	17796	17613	18255	17705	90	5370	500	12940	10	1	18071353	3340	12.05	1.48	12	0.49	1533.00	12465.00	45000	20240613	-58.93	15790	20241209	17.04	19100	-3.25	20250109	17300	6.82	20250102	45000	-58.93	20240613	15790	17.04	20241209	1.02	N	237880	500	90 억	1337840	N	N	0	N	N
4	20250124	141035	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18360	380	2	2.11	1311712850	71302	138.10	17980	18690	17900	23350	12590	17980	18396.58	7.40	10887	18713	18346	18163	17796	17613	18255	17705	90	5370	500	12940	10	1	18071353	3318	11.98	1.47	12	0.39	1533.00	12465.00	45000	20240613	-59.20	15790	20241209	16.28	19100	-3.87	20250109	17300	6.13	20250102	45000	-59.20	20240613	15790	16.28	20241209	1.02	N	237880	500	90 억	1337840	N	N	0	N	N
5	20250124	131037	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18330	350	2	1.95	1172512240	63693	123.36	17980	18690	17900	23350	12590	17980	18408.81	7.40	13707	18713	18346	18163	17796	17613	18255	17705	90	5370	500	12940	10	1	18071353	3312	11.96	1.47	12	0.35	1533.00	12465.00	45000	20240613	-59.27	15790	20241209	16.09	19100	-4.03	20250109	17300	5.95	20250102	45000	-59.27	20240613	15790	16.09	20241209	1.02	N	237880	500	90 억	1337840	N	N	0	N	N
6	20250124	121033	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18480	500	2	2.78	1027731130	55837	108.15	17980	18690	17900	23350	12590	17980	18405.92	7.40	13732	18713	18346	18163	17796	17613	18255	17705	90	5370	500	12940	10	1	18071353	3340	12.05	1.48	12	0.31	1533.00	12465.00	45000	20240613	-58.93	15790	20241209	17.04	19100	-3.25	20250109	17300	6.82	20250102	45000	-58.93	20240613	15790	17.04	20241209	1.02	N	237880	500	90 억	1337840	N	N	0	N	N
7	20250124	111036	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18580	600	2	3.34	841689350	45792	88.69	17980	18690	17900	23350	12590	17980	18380.71	7.40	12913	18713	18346	18163	17796	17613	18255	17705	90	5370	500	12940	10	1	18071353	3358	12.12	1.49	12	0.25	1533.00	12465.00	45000	20240613	-58.71	15790	20241209	17.67	19100	-2.72	20250109	17300	7.40	20250102	45000	-58.71	20240613	15790	17.67	20241209	1.02	N	237880	500	90 억	1337840	N	N	0	N	N
8	20250124	101031	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18380	400	2	2.22	384838200	21107	40.88	17980	18450	17900	23350	12590	17980	18232.73	7.40	5345	18713	18346	18163	17796	17613	18255	17705	90	5370	500	12940	10	1	18071353	3322	11.99	1.47	12	0.12	1533.00	12465.00	45000	20240613	-59.16	15790	20241209	16.40	19100	-3.77	20250109	17300	6.24	20250102	45000	-59.16	20240613	15790	16.40	20241209	1.02	N	237880	500	90 억	1337840	N	N	0	N	N
9	20250124	091039	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17980	0	3	0.00	41077600	2285	4.43	17980	18110	17900	23350	12590	17980	17977.07	7.40	-1755	18713	18346	18163	17796	17613	18255	17705	90	5370	500	12940	10	1	18071353	3249	11.73	1.44	12	0.01	1533.00	12465.00	45000	20240613	-60.04	15790	20241209	13.87	19100	-5.86	20250109	17300	3.93	20250102	45000	-60.04	20240613	15790	13.87	20241209	1.02	N	237880	500	90 억	1337840	N	N	0	N	N
10	20250123	161031	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17980	-500	5	-2.71	928431160	51225	55.39	18490	18530	17980	24000	12940	18480	18124.66	7.53	-22752	18893	18686	18323	18116	17753	18790	18220	90	5520	500	13300	10	1	18071353	3249	11.73	1.44	12	0.28	1533.00	12465.00	45000	20240613	-60.04	15790	20241209	13.87	19100	-5.86	20250109	17300	3.93	20250102	45000	-60.04	20240613	15790	13.87	20241209	1.00	N	237880	500	90 억	1361478	N	N	38	N	N
11	20250123	151029	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18020	-460	5	-2.49	843336080	46497	50.28	18490	18530	18010	24000	12940	18480	18137.28	7.53	-21750	18893	18686	18323	18116	17753	18790	18220	90	5520	500	13300	10	1	18071353	3256	11.75	1.45	12	0.26	1533.00	12465.00	45000	20240613	-59.96	15790	20241209	14.12	19100	-5.65	20250109	17300	4.16	20250102	45000	-59.96	20240613	15790	14.12	20241209	1.00	N	237880	500	90 억	1361478	N	N	38	N	N
12	20250123	141032	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18090	-390	5	-2.11	703988510	38780	41.93	18490	18530	18070	24000	12940	18480	18153.22	7.53	-19164	18893	18686	18323	18116	17753	18790	18220	90	5520	500	13300	10	1	18071353	3269	11.80	1.45	12	0.21	1533.00	12465.00	45000	20240613	-59.80	15790	20241209	14.57	19100	-5.29	20250109	17300	4.57	20250102	45000	-59.80	20240613	15790	14.57	20241209	1.00	N	237880	500	90 억	1361478	N	N	38	N	N
13	20250123	131030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18110	-370	5	-2.00	583073190	32096	34.71	18490	18530	18070	24000	12940	18480	18166.34	7.53	-16158	18893	18686	18323	18116	17753	18790	18220	90	5520	500	13300	10	1	18071353	3273	11.81	1.45	12	0.18	1533.00	12465.00	45000	20240613	-59.76	15790	20241209	14.69	19100	-5.18	20250109	17300	4.68	20250102	45000	-59.76	20240613	15790	14.69	20241209	1.00	N	237880	500	90 억	1361478	N	N	38	N	N
14	20250123	121030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18110	-370	5	-2.00	482788660	26564	28.72	18490	18530	18070	24000	12940	18480	18174.32	7.53	-12302	18893	18686	18323	18116	17753	18790	18220	90	5520	500	13300	10	1	18071353	3273	11.81	1.45	12	0.15	1533.00	12465.00	45000	20240613	-59.76	15790	20241209	14.69	19100	-5.18	20250109	17300	4.68	20250102	45000	-59.76	20240613	15790	14.69	20241209	1.00	N	237880	500	90 억	1361478	N	N	38	N	N
15	20250123	111021	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18130	-350	5	-1.89	393863150	21655	23.42	18490	18530	18070	24000	12940	18480	18187.82	7.53	-9893	18893	18686	18323	18116	17753	18790	18220	90	5520	500	13300	10	1	18071353	3276	11.83	1.45	12	0.12	1533.00	12465.00	45000	20240613	-59.71	15790	20241209	14.82	19100	-5.08	20250109	17300	4.80	20250102	45000	-59.71	20240613	15790	14.82	20241209	1.00	N	237880	500	90 억	1361478	N	N	38	N	N
16	20250123	101029	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18170	-310	5	-1.68	246811990	13544	14.65	18490	18530	18110	24000	12940	18480	18222.60	7.53	-6837	18893	18686	18323	18116	17753	18790	18220	90	5520	500	13300	10	1	18071353	3284	11.85	1.46	12	0.07	1533.00	12465.00	45000	20240613	-59.62	15790	20241209	15.07	19100	-4.87	20250109	17300	5.03	20250102	45000	-59.62	20240613	15790	15.07	20241209	1.00	N	237880	500	90 억	1361478	N	N	38	N	N
17	20250123	091030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18130	-350	5	-1.89	72830210	3981	4.30	18490	18530	18130	24000	12940	18480	18293.51	7.53	-2857	18893	18686	18323	18116	17753	18790	18220	90	5520	500	13300	10	1	18071353	3276	11.83	1.45	12	0.02	1533.00	12465.00	45000	20240613	-59.71	15790	20241209	14.82	19100	-5.08	20250109	17300	4.80	20250102	45000	-59.71	20240613	15790	14.82	20241209	1.00	N	237880	500	90 억	1361478	N	N	38	N	N
18	20250122	161022	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18480	200	2	1.09	1695428020	92461	80.60	18190	18530	17960	23750	12800	18280	18336.52	7.64	-20110	19646	18962	18166	17482	16686	18565	17085	90	5470	500	13160	10	1	18071353	3340	12.05	1.48	12	0.51	1533.00	12465.00	45000	20240613	-58.93	15790	20241209	17.04	19100	-3.25	20250109	17300	6.82	20250102	45000	-58.93	20240613	15790	17.04	20241209	1.01	N	237880	500	90 억	1380976	N	N	38	N	N
19	20250122	151023	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18390	110	2	0.60	1603854660	87496	76.27	18190	18530	17960	23750	12800	18280	18330.61	7.64	-17348	19646	18962	18166	17482	16686	18565	17085	90	5470	500	13160	10	1	18071353	3323	12.00	1.48	12	0.48	1533.00	12465.00	45000	20240613	-59.13	15790	20241209	16.47	19100	-3.72	20250109	17300	6.30	20250102	45000	-59.13	20240613	15790	16.47	20241209	1.01	N	237880	500	90 억	1380976	N	N	90	N	N
20	20250122	141022	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18440	160	2	0.88	1440291200	78600	68.52	18190	18530	17960	23750	12800	18280	18324.32	7.64	-13597	19646	18962	18166	17482	16686	18565	17085	90	5470	500	13160	10	1	18071353	3332	12.03	1.48	12	0.43	1533.00	12465.00	45000	20240613	-59.02	15790	20241209	16.78	19100	-3.46	20250109	17300	6.59	20250102	45000	-59.02	20240613	15790	16.78	20241209	1.01	N	237880	500	90 억	1380976	N	N	90	N	N
21	20250122	131023	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18470	190	2	1.04	1231853200	67297	58.66	18190	18530	17960	23750	12800	18280	18304.73	7.64	-12297	19646	18962	18166	17482	16686	18565	17085	90	5470	500	13160	10	1	18071353	3338	12.05	1.48	12	0.37	1533.00	12465.00	45000	20240613	-58.96	15790	20241209	16.97	19100	-3.30	20250109	17300	6.76	20250102	45000	-58.96	20240613	15790	16.97	20241209	1.01	N	237880	500	90 억	1380976	N	N	90	N	N
22	20250122	121021	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18430	150	2	0.82	1056893440	57772	50.36	18190	18530	17960	23750	12800	18280	18294.22	7.64	-10527	19646	18962	18166	17482	16686	18565	17085	90	5470	500	13160	10	1	18071353	3331	12.02	1.48	12	0.32	1533.00	12465.00	45000	20240613	-59.04	15790	20241209	16.72	19100	-3.51	20250109	17300	6.53	20250102	45000	-59.04	20240613	15790	16.72	20241209	1.01	N	237880	500	90 억	1380976	N	N	90	N	N
23	20250122	111023	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18270	-10	5	-0.05	820459670	44957	39.19	18190	18510	17960	23750	12800	18280	18249.88	7.64	-12554	19646	18962	18166	17482	16686	18565	17085	90	5470	500	13160	10	1	18071353	3302	11.92	1.47	12	0.25	1533.00	12465.00	45000	20240613	-59.40	15790	20241209	15.71	19100	-4.35	20250109	17300	5.61	20250102	45000	-59.40	20240613	15790	15.71	20241209	1.01	N	237880	500	90 억	1380976	N	N	90	N	N
24	20250122	101022	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18300	20	2	0.11	487000090	26718	23.29	18190	18510	17960	23750	12800	18280	18227.42	7.64	-4350	19646	18962	18166	17482	16686	18565	17085	90	5470	500	13160	10	1	18071353	3307	11.94	1.47	12	0.15	1533.00	12465.00	45000	20240613	-59.33	15790	20241209	15.90	19100	-4.19	20250109	17300	5.78	20250102	45000	-59.33	20240613	15790	15.90	20241209	1.01	N	237880	500	90 억	1380976	N	N	90	N	N
25	20250122	091024	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18040	-240	5	-1.31	138810200	7648	6.67	18190	18300	18030	23750	12800	18280	18149.87	7.64	-5672	19646	18962	18166	17482	16686	18565	17085	90	5470	500	13160	10	1	18071353	3260	11.77	1.45	12	0.04	1533.00	12465.00	45000	20240613	-59.91	15790	20241209	14.25	19100	-5.55	20250109	17300	4.28	20250102	45000	-59.91	20240613	15790	14.25	20241209	1.01	N	237880	500	90 억	1380976	N	N	90	N	N
26	20250121	161015	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18280	-80	5	-0.44	2102692720	114488	174.20	18410	18850	17370	23850	12860	18360	18366.15	7.63	988	18746	18552	18226	18032	17706	18650	18130	90	5490	500	13210	10	1	18071353	3303	11.92	1.47	12	0.63	1533.00	12465.00	45000	20240613	-59.38	15790	20241209	15.77	19100	-4.29	20250109	17300	5.66	20250102	45000	-59.38	20240613	15790	15.77	20241209	1.02	N	237880	500	90 억	1379644	N	N	90	N	N
27	20250121	151018	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18100	-260	5	-1.42	2017779840	109831	167.11	18410	18850	17370	23850	12860	18360	18371.68	7.63	2029	18746	18552	18226	18032	17706	18650	18130	90	5490	500	13210	10	1	18071353	3271	11.81	1.45	12	0.61	1533.00	12465.00	45000	20240613	-59.78	15790	20241209	14.63	19100	-5.24	20250109	17300	4.62	20250102	45000	-59.78	20240613	15790	14.63	20241209	1.02	N	237880	500	90 억	1379644	N	N	41	N	N
28	20250121	141018	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18450	90	2	0.49	1269065860	68645	104.44	18410	18850	18240	23850	12860	18360	18487.38	7.63	-2865	18746	18552	18226	18032	17706	18650	18130	90	5490	500	13210	10	1	18071353	3334	12.04	1.48	12	0.38	1533.00	12465.00	45000	20240613	-59.00	15790	20241209	16.85	19100	-3.40	20250109	17300	6.65	20250102	45000	-59.00	20240613	15790	16.85	20241209	1.02	N	237880	500	90 억	1379644	N	N	41	N	N
29	20250121	131017	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18400	40	2	0.22	1138722670	61564	93.67	18410	18850	18240	23850	12860	18360	18496.57	7.63	-5326	18746	18552	18226	18032	17706	18650	18130	90	5490	500	13210	10	1	18071353	3325	12.00	1.48	12	0.34	1533.00	12465.00	45000	20240613	-59.11	15790	20241209	16.53	19100	-3.66	20250109	17300	6.36	20250102	45000	-59.11	20240613	15790	16.53	20241209	1.02	N	237880	500	90 억	1379644	N	N	41	N	N
30	20250121	121000	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18480	120	2	0.65	1021189440	55192	83.98	18410	18850	18240	23850	12860	18360	18502.49	7.63	-1328	18746	18552	18226	18032	17706	18650	18130	90	5490	500	13210	10	1	18071353	3340	12.05	1.48	12	0.31	1533.00	12465.00	45000	20240613	-58.93	15790	20241209	17.04	19100	-3.25	20250109	17300	6.82	20250102	45000	-58.93	20240613	15790	17.04	20241209	1.02	N	237880	500	90 억	1379644	N	N	41	N	N
31	20250121	110925	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18340	-20	5	-0.11	946113650	51111	77.77	18410	18850	18240	23850	12860	18360	18510.96	7.63	-2666	18746	18552	18226	18032	17706	18650	18130	90	5490	500	13210	10	1	18071353	3314	11.96	1.47	12	0.28	1533.00	12465.00	45000	20240613	-59.24	15790	20241209	16.15	19100	-3.98	20250109	17300	6.01	20250102	45000	-59.24	20240613	15790	16.15	20241209	1.02	N	237880	500	90 억	1379644	N	N	41	N	N
32	20250121	100920	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18290	-70	5	-0.38	814554270	43919	66.82	18410	18850	18250	23850	12860	18360	18546.74	7.63	-1759	18746	18552	18226	18032	17706	18650	18130	90	5490	500	13210	10	1	18071353	3305	11.93	1.47	12	0.24	1533.00	12465.00	45000	20240613	-59.36	15790	20241209	15.83	19100	-4.24	20250109	17300	5.72	20250102	45000	-59.36	20240613	15790	15.83	20241209	1.02	N	237880	500	90 억	1379644	N	N	41	N	N
33	20250121	091019	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18780	420	2	2.29	223419390	11975	18.22	18410	18790	18370	23850	12860	18360	18657.15	7.63	4697	18746	18552	18226	18032	17706	18650	18130	90	5490	500	13210	10	1	18071353	3394	12.25	1.51	12	0.07	1533.00	12465.00	45000	20240613	-58.27	15790	20241209	18.94	19100	-1.68	20250109	17300	8.55	20250102	45000	-58.27	20240613	15790	18.94	20241209	1.02	N	237880	500	90 억	1379644	N	N	41	N	N
34	20250120	161004	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18360	100	2	0.55	1196681130	65687	141.95	18260	18420	17900	23700	12790	18260	18217.84	7.65	-4326	18380	18320	18210	18150	18040	18350	18180	90	5440	500	13140	10	1	18071353	3318	11.98	1.47	12	0.36	1533.00	12465.00	45000	20240613	-59.20	15790	20241209	16.28	19100	-3.87	20250109	17300	6.13	20250102	45000	-59.20	20240613	15790	16.28	20241209	1.03	N	237880	500	90 억	1383344	N	N	41	N	N
35	20250120	151016	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18350	90	2	0.49	1149593090	63121	136.40	18260	18420	17900	23700	12790	18260	18212.53	7.65	-3358	18380	18320	18210	18150	18040	18350	18180	90	5440	500	13140	10	1	18071353	3316	11.97	1.47	12	0.35	1533.00	12465.00	45000	20240613	-59.22	15790	20241209	16.21	19100	-3.93	20250109	17300	6.07	20250102	45000	-59.22	20240613	15790	16.21	20241209	1.03	N	237880	500	90 억	1383344	N	N	27	N	N
36	20250120	141015	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18320	60	2	0.33	1000838460	55007	118.87	18260	18420	17900	23700	12790	18260	18194.75	7.65	-1257	18380	18320	18210	18150	18040	18350	18180	90	5440	500	13140	10	1	18071353	3311	11.95	1.47	12	0.30	1533.00	12465.00	45000	20240613	-59.29	15790	20241209	16.02	19100	-4.08	20250109	17300	5.90	20250102	45000	-59.29	20240613	15790	16.02	20241209	1.03	N	237880	500	90 억	1383344	N	N	27	N	N
37	20250120	131015	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18250	-10	5	-0.05	900652230	49524	107.02	18260	18420	17900	23700	12790	18260	18186.18	7.65	-1355	18380	18320	18210	18150	18040	18350	18180	90	5440	500	13140	10	1	18071353	3298	11.90	1.46	12	0.27	1533.00	12465.00	45000	20240613	-59.44	15790	20241209	15.58	19100	-4.45	20250109	17300	5.49	20250102	45000	-59.44	20240613	15790	15.58	20241209	1.03	N	237880	500	90 억	1383344	N	N	27	N	N
38	20250120	121016	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18420	160	2	0.88	722529870	39801	86.01	18260	18420	17900	23700	12790	18260	18153.56	7.65	-97	18380	18320	18210	18150	18040	18350	18180	90	5440	500	13140	10	1	18071353	3329	12.02	1.48	12	0.22	1533.00	12465.00	45000	20240613	-59.07	15790	20241209	16.66	19100	-3.56	20250109	17300	6.47	20250102	45000	-59.07	20240613	15790	16.66	20241209	1.03	N	237880	500	90 억	1383344	N	N	27	N	N
39	20250120	111017	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18270	10	2	0.05	521524040	28808	62.25	18260	18290	17900	23700	12790	18260	18103.44	7.65	-2639	18380	18320	18210	18150	18040	18350	18180	90	5440	500	13140	10	1	18071353	3302	11.92	1.47	12	0.16	1533.00	12465.00	45000	20240613	-59.40	15790	20241209	15.71	19100	-4.35	20250109	17300	5.61	20250102	45000	-59.40	20240613	15790	15.71	20241209	1.03	N	237880	500	90 억	1383344	N	N	27	N	N
40	20250120	101016	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18230	-30	5	-0.16	409175210	22641	48.93	18260	18270	17900	23700	12790	18260	18072.31	7.65	-3976	18380	18320	18210	18150	18040	18350	18180	90	5440	500	13140	10	1	18071353	3294	11.89	1.46	12	0.13	1533.00	12465.00	45000	20240613	-59.49	15790	20241209	15.45	19100	-4.55	20250109	17300	5.38	20250102	45000	-59.49	20240613	15790	15.45	20241209	1.03	N	237880	500	90 억	1383344	N	N	27	N	N
41	20250120	091017	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18030	-230	5	-1.26	109430820	6032	13.03	18260	18270	18030	23700	12790	18260	18141.71	7.65	-546	18380	18320	18210	18150	18040	18350	18180	90	5440	500	13140	10	1	18071353	3258	11.76	1.45	12	0.03	1533.00	12465.00	45000	20240613	-59.93	15790	20241209	14.19	19100	-5.60	20250109	17300	4.22	20250102	45000	-59.93	20240613	15790	14.19	20241209	1.03	N	237880	500	90 억	1383344	N	N	27	N	N
42	20250117	161012	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18260	40	2	0.22	840387660	46238	55.23	18240	18270	18100	23650	12760	18220	18175.16	7.70	-7578	18666	18442	18126	17902	17586	18555	18015	90	5430	500	13110	10	1	18071353	3300	11.91	1.46	12	0.26	1533.00	12465.00	45000	20240613	-59.42	15790	20241209	15.64	19100	-4.40	20250109	17300	5.55	20250102	45000	-59.42	20240613	15790	15.64	20241209	1.03	N	237880	500	90 억	1390602	N	N	27	N	N
43	20250117	151011	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18200	-20	5	-0.11	772544250	42518	50.78	18240	18270	18100	23650	12760	18220	18169.82	7.70	-6933	18666	18442	18126	17902	17586	18555	18015	90	5430	500	13110	10	1	18071353	3289	11.87	1.46	12	0.24	1533.00	12465.00	45000	20240613	-59.56	15790	20241209	15.26	19100	-4.71	20250109	17300	5.20	20250102	45000	-59.56	20240613	15790	15.26	20241209	1.03	N	237880	500	90 억	1390602	N	N	401	N	N
44	20250117	141016	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18150	-70	5	-0.38	682122620	37541	44.84	18240	18270	18100	23650	12760	18220	18170.07	7.70	-6953	18666	18442	18126	17902	17586	18555	18015	90	5430	500	13110	10	1	18071353	3280	11.84	1.46	12	0.21	1533.00	12465.00	45000	20240613	-59.67	15790	20241209	14.95	19100	-4.97	20250109	17300	4.91	20250102	45000	-59.67	20240613	15790	14.95	20241209	1.03	N	237880	500	90 억	1390602	N	N	401	N	N
45	20250117	131014	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18130	-90	5	-0.49	567869960	31237	37.31	18240	18270	18100	23650	12760	18220	18179.40	7.70	-4118	18666	18442	18126	17902	17586	18555	18015	90	5430	500	13110	10	1	18071353	3276	11.83	1.45	12	0.17	1533.00	12465.00	45000	20240613	-59.71	15790	20241209	14.82	19100	-5.08	20250109	17300	4.80	20250102	45000	-59.71	20240613	15790	14.82	20241209	1.03	N	237880	500	90 억	1390602	N	N	401	N	N
46	20250117	121016	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18140	-80	5	-0.44	427792260	23518	28.09	18240	18270	18100	23650	12760	18220	18189.99	7.70	-2587	18666	18442	18126	17902	17586	18555	18015	90	5430	500	13110	10	1	18071353	3278	11.83	1.46	12	0.13	1533.00	12465.00	45000	20240613	-59.69	15790	20241209	14.88	19100	-5.03	20250109	17300	4.86	20250102	45000	-59.69	20240613	15790	14.88	20241209	1.03	N	237880	500	90 억	1390602	N	N	401	N	N
47	20250117	111014	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18220	0	3	0.00	341712040	18783	22.43	18240	18270	18100	23650	12760	18220	18192.62	7.70	-638	18666	18442	18126	17902	17586	18555	18015	90	5430	500	13110	10	1	18071353	3293	11.89	1.46	12	0.10	1533.00	12465.00	45000	20240613	-59.51	15790	20241209	15.39	19100	-4.61	20250109	17300	5.32	20250102	45000	-59.51	20240613	15790	15.39	20241209	1.03	N	237880	500	90 억	1390602	N	N	401	N	N
48	20250117	101016	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18200	-20	5	-0.11	252691990	13894	16.60	18240	18270	18100	23650	12760	18220	18187.13	7.70	-885	18666	18442	18126	17902	17586	18555	18015	90	5430	500	13110	10	1	18071353	3289	11.87	1.46	12	0.08	1533.00	12465.00	45000	20240613	-59.56	15790	20241209	15.26	19100	-4.71	20250109	17300	5.20	20250102	45000	-59.56	20240613	15790	15.26	20241209	1.03	N	237880	500	90 억	1390602	N	N	401	N	N
49	20250117	091015	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18230	10	2	0.05	74470800	4091	4.89	18240	18240	18100	23650	12760	18220	18203.57	7.70	-1631	18666	18442	18126	17902	17586	18555	18015	90	5430	500	13110	10	1	18071353	3294	11.89	1.46	12	0.02	1533.00	12465.00	45000	20240613	-59.49	15790	20241209	15.45	19100	-4.55	20250109	17300	5.38	20250102	45000	-59.49	20240613	15790	15.45	20241209	1.03	N	237880	500	90 억	1390602	N	N	401	N	N
50	20250116	161008	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18220	420	2	2.36	1512723890	83384	216.40	17980	18350	17810	23100	12460	17800	18141.12	7.53	26614	18100	17950	17850	17700	17600	17900	17650	90	5300	500	12810	10	1	18071353	3293	11.89	1.46	12	0.46	1533.00	12465.00	45000	20240613	-59.51	15790	20241209	15.39	19100	-4.61	20250109	17300	5.32	20250102	45000	-59.51	20240613	15790	15.39	20241209	1.04	N	237880	500	90 억	1361621	N	N	401	N	N
51	20250116	150919	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18230	430	2	2.42	1425473500	78599	203.98	17980	18350	17810	23100	12460	17800	18136.03	7.53	25940	18100	17950	17850	17700	17600	17900	17650	90	5300	500	12810	10	1	18071353	3294	11.89	1.46	12	0.43	1533.00	12465.00	45000	20240613	-59.49	15790	20241209	15.45	19100	-4.55	20250109	17300	5.38	20250102	45000	-59.49	20240613	15790	15.45	20241209	1.04	N	237880	500	90 억	1361621	N	N	147	N	N
52	20250116	141013	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18240	440	2	2.47	1254895310	69226	179.66	17980	18350	17810	23100	12460	17800	18127.51	7.53	21298	18100	17950	17850	17700	17600	17900	17650	90	5300	500	12810	10	1	18071353	3296	11.90	1.46	12	0.38	1533.00	12465.00	45000	20240613	-59.47	15790	20241209	15.52	19100	-4.50	20250109	17300	5.43	20250102	45000	-59.47	20240613	15790	15.52	20241209	1.04	N	237880	500	90 억	1361621	N	N	147	N	N
53	20250116	131012	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18250	450	2	2.53	1054625000	58201	151.05	17980	18350	17810	23100	12460	17800	18120.39	7.53	20361	18100	17950	17850	17700	17600	17900	17650	90	5300	500	12810	10	1	18071353	3298	11.90	1.46	12	0.32	1533.00	12465.00	45000	20240613	-59.44	15790	20241209	15.58	19100	-4.45	20250109	17300	5.49	20250102	45000	-59.44	20240613	15790	15.58	20241209	1.04	N	237880	500	90 억	1361621	N	N	147	N	N
54	20250116	121012	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18130	330	2	1.85	709262170	39275	101.93	17980	18200	17810	23100	12460	17800	18058.87	7.53	9806	18100	17950	17850	17700	17600	17900	17650	90	5300	500	12810	10	1	18071353	3276	11.83	1.45	12	0.22	1533.00	12465.00	45000	20240613	-59.71	15790	20241209	14.82	19100	-5.08	20250109	17300	4.80	20250102	45000	-59.71	20240613	15790	14.82	20241209	1.04	N	237880	500	90 억	1361621	N	N	147	N	N
55	20250116	111013	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17990	190	2	1.07	604846630	33520	86.99	17980	18200	17810	23100	12460	17800	18044.35	7.53	8462	18100	17950	17850	17700	17600	17900	17650	90	5300	500	12810	10	1	18071353	3251	11.74	1.44	12	0.19	1533.00	12465.00	45000	20240613	-60.02	15790	20241209	13.93	19100	-5.81	20250109	17300	3.99	20250102	45000	-60.02	20240613	15790	13.93	20241209	1.04	N	237880	500	90 억	1361621	N	N	147	N	N
56	20250116	101014	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18010	210	2	1.18	465661130	25781	66.91	17980	18200	17810	23100	12460	17800	18062.18	7.53	7620	18100	17950	17850	17700	17600	17900	17650	90	5300	500	12810	10	1	18071353	3255	11.75	1.44	12	0.14	1533.00	12465.00	45000	20240613	-59.98	15790	20241209	14.06	19100	-5.71	20250109	17300	4.10	20250102	45000	-59.98	20240613	15790	14.06	20241209	1.04	N	237880	500	90 억	1361621	N	N	147	N	N
57	20250116	091015	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17980	180	2	1.01	77679680	4327	11.23	17980	18010	17810	23100	12460	17800	17952.32	7.53	890	18100	17950	17850	17700	17600	17900	17650	90	5300	500	12810	10	1	18071353	3249	11.73	1.44	12	0.02	1533.00	12465.00	45000	20240613	-60.04	15790	20241209	13.87	19100	-5.86	20250109	17300	3.93	20250102	45000	-60.04	20240613	15790	13.87	20241209	1.04	N	237880	500	90 억	1361621	N	N	147	N	N
58	20250115	161010	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17800	-100	5	-0.56	676809060	37942	99.39	17950	18000	17750	23250	12530	17900	17838.02	7.60	-12274	18246	18072	17866	17692	17486	18160	17780	90	5350	500	12880	10	1	18071353	3217	11.61	1.43	12	0.21	1533.00	12465.00	45000	20240613	-60.44	15790	20241209	12.73	19100	-6.81	20250109	17300	2.89	20250102	45000	-60.44	20240613	15790	12.73	20241209	1.04	N	237880	500	90 억	1372900	N	N	147	N	N
59	20250115	151011	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17770	-130	5	-0.73	627751240	35183	92.16	17950	18000	17750	23250	12530	17900	17842.46	7.60	-10822	18246	18072	17866	17692	17486	18160	17780	90	5350	500	12880	10	1	18071353	3211	11.59	1.43	12	0.19	1533.00	12465.00	45000	20240613	-60.51	15790	20241209	12.54	19100	-6.96	20250109	17300	2.72	20250102	45000	-60.51	20240613	15790	12.54	20241209	1.04	N	237880	500	90 억	1372900	N	N	2	N	N
60	20250115	141005	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17770	-130	5	-0.73	565485050	31681	82.99	17950	18000	17750	23250	12530	17900	17849.34	7.60	-9873	18246	18072	17866	17692	17486	18160	17780	90	5350	500	12880	10	1	18071353	3211	11.59	1.43	12	0.18	1533.00	12465.00	45000	20240613	-60.51	15790	20241209	12.54	19100	-6.96	20250109	17300	2.72	20250102	45000	-60.51	20240613	15790	12.54	20241209	1.04	N	237880	500	90 억	1372900	N	N	2	N	N
61	20250115	131013	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17760	-140	5	-0.78	495348030	27736	72.65	17950	18000	17760	23250	12530	17900	17859.39	7.60	-8188	18246	18072	17866	17692	17486	18160	17780	90	5350	500	12880	10	1	18071353	3209	11.59	1.42	12	0.15	1533.00	12465.00	45000	20240613	-60.53	15790	20241209	12.48	19100	-7.02	20250109	17300	2.66	20250102	45000	-60.53	20240613	15790	12.48	20241209	1.04	N	237880	500	90 억	1372900	N	N	2	N	N
62	20250115	120956	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17820	-80	5	-0.45	402157270	22499	58.94	17950	18000	17780	23250	12530	17900	17874.45	7.60	-5594	18246	18072	17866	17692	17486	18160	17780	90	5350	500	12880	10	1	18071353	3220	11.62	1.43	12	0.12	1533.00	12465.00	45000	20240613	-60.40	15790	20241209	12.86	19100	-6.70	20250109	17300	3.01	20250102	45000	-60.40	20240613	15790	12.86	20241209	1.04	N	237880	500	90 억	1372900	N	N	2	N	N
63	20250115	111010	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17800	-100	5	-0.56	341739420	19104	50.04	17950	18000	17790	23250	12530	17900	17888.37	7.60	-5006	18246	18072	17866	17692	17486	18160	17780	90	5350	500	12880	10	1	18071353	3217	11.61	1.43	12	0.11	1533.00	12465.00	45000	20240613	-60.44	15790	20241209	12.73	19100	-6.81	20250109	17300	2.89	20250102	45000	-60.44	20240613	15790	12.73	20241209	1.04	N	237880	500	90 억	1372900	N	N	2	N	N
64	20250115	101010	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17950	50	2	0.28	196564100	10976	28.75	17950	17980	17840	23250	12530	17900	17908.54	7.60	-1880	18246	18072	17866	17692	17486	18160	17780	90	5350	500	12880	10	1	18071353	3244	11.71	1.44	12	0.06	1533.00	12465.00	45000	20240613	-60.11	15790	20241209	13.68	19100	-6.02	20250109	17300	3.76	20250102	45000	-60.11	20240613	15790	13.68	20241209	1.04	N	237880	500	90 억	1372900	N	N	2	N	N
65	20250115	091014	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17940	40	2	0.22	48807190	2723	7.13	17950	17960	17900	23250	12530	17900	17924.05	7.60	-1097	18246	18072	17866	17692	17486	18160	17780	90	5350	500	12880	10	1	18071353	3242	11.70	1.44	12	0.02	1533.00	12465.00	45000	20240613	-60.13	15790	20241209	13.62	19100	-6.07	20250109	17300	3.70	20250102	45000	-60.13	20240613	15790	13.62	20241209	1.04	N	237880	500	90 억	1372900	N	N	2	N	N
66	20250114	160951	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17900	140	2	0.79	679934120	38107	39.98	17850	18040	17660	23050	12440	17760	17842.75	7.61	-7186	18786	18272	17966	17452	17146	18120	17300	90	5290	500	12780	10	1	18071353	3235	11.68	1.44	12	0.21	1533.00	12465.00	45000	20240613	-60.22	15790	20241209	13.36	19100	-6.28	20250109	17300	3.47	20250102	45000	-60.22	20240613	15790	13.36	20241209	1.00	N	237880	500	90 억	1376114	N	N	2	N	N
67	20250114	151009	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17900	140	2	0.79	656358820	36790	38.60	17850	18040	17660	23050	12440	17760	17840.69	7.61	-7022	18786	18272	17966	17452	17146	18120	17300	90	5290	500	12780	10	1	18071353	3235	11.68	1.44	12	0.20	1533.00	12465.00	45000	20240613	-60.22	15790	20241209	13.36	19100	-6.28	20250109	17300	3.47	20250102	45000	-60.22	20240613	15790	13.36	20241209	1.00	N	237880	500	90 억	1376114	N	N	138	N	N
68	20250114	141004	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17900	140	2	0.79	601327160	33715	35.38	17850	18040	17660	23050	12440	17760	17835.60	7.61	-6640	18786	18272	17966	17452	17146	18120	17300	90	5290	500	12780	10	1	18071353	3235	11.68	1.44	12	0.19	1533.00	12465.00	45000	20240613	-60.22	15790	20241209	13.36	19100	-6.28	20250109	17300	3.47	20250102	45000	-60.22	20240613	15790	13.36	20241209	1.00	N	237880	500	90 억	1376114	N	N	138	N	N
69	20250114	131004	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17770	10	2	0.06	527935800	29606	31.06	17850	18040	17660	23050	12440	17760	17832.05	7.61	-7588	18786	18272	17966	17452	17146	18120	17300	90	5290	500	12780	10	1	18071353	3211	11.59	1.43	12	0.16	1533.00	12465.00	45000	20240613	-60.51	15790	20241209	12.54	19100	-6.96	20250109	17300	2.72	20250102	45000	-60.51	20240613	15790	12.54	20241209	1.00	N	237880	500	90 억	1376114	N	N	138	N	N
70	20250114	121000	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17800	40	2	0.23	482252600	27036	28.37	17850	18040	17660	23050	12440	17760	17837.42	7.61	-7183	18786	18272	17966	17452	17146	18120	17300	90	5290	500	12780	10	1	18071353	3217	11.61	1.43	12	0.15	1533.00	12465.00	45000	20240613	-60.44	15790	20241209	12.73	19100	-6.81	20250109	17300	2.89	20250102	45000	-60.44	20240613	15790	12.73	20241209	1.00	N	237880	500	90 억	1376114	N	N	138	N	N
71	20250114	111000	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17680	-80	5	-0.45	431418660	24173	25.36	17850	18040	17660	23050	12440	17760	17847.13	7.61	-5411	18786	18272	17966	17452	17146	18120	17300	90	5290	500	12780	10	1	18071353	3195	11.53	1.42	12	0.13	1533.00	12465.00	45000	20240613	-60.71	15790	20241209	11.97	19100	-7.43	20250109	17300	2.20	20250102	45000	-60.71	20240613	15790	11.97	20241209	1.00	N	237880	500	90 억	1376114	N	N	138	N	N
72	20250114	100959	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17750	-10	5	-0.06	318500770	17801	18.68	17850	18040	17750	23050	12440	17760	17892.30	7.61	-3722	18786	18272	17966	17452	17146	18120	17300	90	5290	500	12780	10	1	18071353	3208	11.58	1.42	12	0.10	1533.00	12465.00	45000	20240613	-60.56	15790	20241209	12.41	19100	-7.07	20250109	17300	2.60	20250102	45000	-60.56	20240613	15790	12.41	20241209	1.00	N	237880	500	90 억	1376114	N	N	138	N	N
73	20250114	091003	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17890	130	2	0.73	108945290	6068	6.37	17850	18040	17850	23050	12440	17760	17954.07	7.61	871	18786	18272	17966	17452	17146	18120	17300	90	5290	500	12780	10	1	18071353	3233	11.67	1.44	12	0.03	1533.00	12465.00	45000	20240613	-60.24	15790	20241209	13.30	19100	-6.34	20250109	17300	3.41	20250102	45000	-60.24	20240613	15790	13.30	20241209	1.00	N	237880	500	90 억	1376114	N	N	138	N	N
74	20250113	160949	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17760	-340	5	-1.88	1702472740	94724	102.45	18050	18480	17660	23500	12670	18100	17973.05	7.66	-10747	18953	18526	18243	17816	17533	18385	17675	90	5400	500	13030	10	1	18071353	3209	11.59	1.42	12	0.52	1533.00	12465.00	45000	20240613	-60.53	15790	20241209	12.48	19100	-7.02	20250109	17300	2.66	20250102	45000	-60.53	20240613	15790	12.48	20241209	1.04	N	237880	500	90 억	1384808	N	N	138	N	N
75	20250113	150955	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17790	-310	5	-1.71	1651060640	91830	99.32	18050	18480	17660	23500	12670	18100	17979.53	7.66	-9480	18953	18526	18243	17816	17533	18385	17675	90	5400	500	13030	10	1	18071353	3215	11.60	1.43	12	0.51	1533.00	12465.00	45000	20240613	-60.47	15790	20241209	12.67	19100	-6.86	20250109	17300	2.83	20250102	45000	-60.47	20240613	15790	12.67	20241209	1.04	N	237880	500	90 억	1384808	N	N	33	N	N
76	20250113	140931	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17730	-370	5	-2.04	1540182690	85579	92.56	18050	18480	17660	23500	12670	18100	17997.20	7.66	-7979	18953	18526	18243	17816	17533	18385	17675	90	5400	500	13030	10	1	18071353	3204	11.57	1.42	12	0.47	1533.00	12465.00	45000	20240613	-60.60	15790	20241209	12.29	19100	-7.17	20250109	17300	2.49	20250102	45000	-60.60	20240613	15790	12.29	20241209	1.04	N	237880	500	90 억	1384808	N	N	33	N	N
77	20250113	130940	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17720	-380	5	-2.10	1407203190	78090	84.46	18050	18480	17660	23500	12670	18100	18020.27	7.66	-10145	18953	18526	18243	17816	17533	18385	17675	90	5400	500	13030	10	1	18071353	3202	11.56	1.42	12	0.43	1533.00	12465.00	45000	20240613	-60.62	15790	20241209	12.22	19100	-7.23	20250109	17300	2.43	20250102	45000	-60.62	20240613	15790	12.22	20241209	1.04	N	237880	500	90 억	1384808	N	N	33	N	N
78	20250113	120944	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17770	-330	5	-1.82	1218848570	67461	72.97	18050	18480	17770	23500	12670	18100	18067.45	7.66	-7969	18953	18526	18243	17816	17533	18385	17675	90	5400	500	13030	10	1	18071353	3211	11.59	1.43	12	0.37	1533.00	12465.00	45000	20240613	-60.51	15790	20241209	12.54	19100	-6.96	20250109	17300	2.72	20250102	45000	-60.51	20240613	15790	12.54	20241209	1.04	N	237880	500	90 억	1384808	N	N	33	N	N
79	20250113	110942	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17810	-290	5	-1.60	1041818280	57521	62.22	18050	18480	17810	23500	12670	18100	18111.97	7.66	-4147	18953	18526	18243	17816	17533	18385	17675	90	5400	500	13030	10	1	18071353	3219	11.62	1.43	12	0.32	1533.00	12465.00	45000	20240613	-60.42	15790	20241209	12.79	19100	-6.75	20250109	17300	2.95	20250102	45000	-60.42	20240613	15790	12.79	20241209	1.04	N	237880	500	90 억	1384808	N	N	33	N	N
80	20250113	100941	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17960	-140	5	-0.77	759830950	41750	45.16	18050	18480	17940	23500	12670	18100	18199.56	7.66	97	18953	18526	18243	17816	17533	18385	17675	90	5400	500	13030	10	1	18071353	3246	11.72	1.44	12	0.23	1533.00	12465.00	45000	20240613	-60.09	15790	20241209	13.74	19100	-5.97	20250109	17300	3.82	20250102	45000	-60.09	20240613	15790	13.74	20241209	1.04	N	237880	500	90 억	1384808	N	N	33	N	N
81	20250113	090947	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18360	260	2	1.44	125406330	6890	7.45	18050	18360	17940	23500	12670	18100	18201.28	7.66	2286	18953	18526	18243	17816	17533	18385	17675	90	5400	500	13030	10	1	18071353	3318	11.98	1.47	12	0.04	1533.00	12465.00	45000	20240613	-59.20	15790	20241209	16.28	19100	-3.87	20250109	17300	6.13	20250102	45000	-59.20	20240613	15790	16.28	20241209	1.04	N	237880	500	90 억	1384808	N	N	33	N	N
82	20250110	160923	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18100	-590	5	-3.16	1672207280	92210	43.87	18600	18670	17960	24250	13090	18690	18135.05	7.89	-44464	19730	19210	18580	18060	17430	19470	18320	90	5560	500	13450	10	1	18071353	3271	11.81	1.45	12	0.51	1533.00	12465.00	45000	20240613	-59.78	15790	20241209	14.63	19100	-5.24	20250109	17300	4.62	20250102	45000	-59.78	20240613	15790	14.63	20241209	1.04	N	237880	500	90 억	1425899	N	N	33	N	N
83	20250110	150931	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18090	-600	5	-3.21	1590262090	87679	41.71	18600	18670	17960	24250	13090	18690	18137.32	7.89	-42824	19730	19210	18580	18060	17430	19470	18320	90	5560	500	13450	10	1	18071353	3269	11.80	1.45	12	0.49	1533.00	12465.00	45000	20240613	-59.80	15790	20241209	14.57	19100	-5.29	20250109	17300	4.57	20250102	45000	-59.80	20240613	15790	14.57	20241209	1.04	N	237880	500	90 억	1425899	N	N	90	N	N
84	20250110	140937	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18040	-650	5	-3.48	1363970600	75199	35.77	18600	18670	17960	24250	13090	18690	18138.15	7.89	-37763	19730	19210	18580	18060	17430	19470	18320	90	5560	500	13450	10	1	18071353	3260	11.77	1.45	12	0.42	1533.00	12465.00	45000	20240613	-59.91	15790	20241209	14.25	19100	-5.55	20250109	17300	4.28	20250102	45000	-59.91	20240613	15790	14.25	20241209	1.04	N	237880	500	90 억	1425899	N	N	90	N	N
85	20250110	130936	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18010	-680	5	-3.64	1255167390	69165	32.90	18600	18670	17960	24250	13090	18690	18147.44	7.89	-35430	19730	19210	18580	18060	17430	19470	18320	90	5560	500	13450	10	1	18071353	3255	11.75	1.44	12	0.38	1533.00	12465.00	45000	20240613	-59.98	15790	20241209	14.06	19100	-5.71	20250109	17300	4.10	20250102	45000	-59.98	20240613	15790	14.06	20241209	1.04	N	237880	500	90 억	1425899	N	N	90	N	N
86	20250110	120937	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18020	-670	5	-3.58	1125410440	61974	29.48	18600	18670	17960	24250	13090	18690	18159.40	7.89	-32113	19730	19210	18580	18060	17430	19470	18320	90	5560	500	13450	10	1	18071353	3256	11.75	1.45	12	0.34	1533.00	12465.00	45000	20240613	-59.96	15790	20241209	14.12	19100	-5.65	20250109	17300	4.16	20250102	45000	-59.96	20240613	15790	14.12	20241209	1.04	N	237880	500	90 억	1425899	N	N	90	N	N
87	20250110	110936	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18040	-650	5	-3.48	931420480	51201	24.36	18600	18670	17970	24250	13090	18690	18191.45	7.89	-24662	19730	19210	18580	18060	17430	19470	18320	90	5560	500	13450	10	1	18071353	3260	11.77	1.45	12	0.28	1533.00	12465.00	45000	20240613	-59.91	15790	20241209	14.25	19100	-5.55	20250109	17300	4.28	20250102	45000	-59.91	20240613	15790	14.25	20241209	1.04	N	237880	500	90 억	1425899	N	N	90	N	N
88	20250110	100933	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18090	-600	5	-3.21	593997430	32489	15.46	18600	18670	18090	24250	13090	18690	18283.03	7.89	-17183	19730	19210	18580	18060	17430	19470	18320	90	5560	500	13450	10	1	18071353	3269	11.80	1.45	12	0.18	1533.00	12465.00	45000	20240613	-59.80	15790	20241209	14.57	19100	-5.29	20250109	17300	4.57	20250102	45000	-59.80	20240613	15790	14.57	20241209	1.04	N	237880	500	90 억	1425899	N	N	90	N	N
89	20250110	090938	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18470	-220	5	-1.18	94434310	5092	2.42	18600	18670	18470	24250	13090	18690	18545.62	7.89	-2365	19730	19210	18580	18060	17430	19470	18320	90	5560	500	13450	10	1	18071353	3338	12.05	1.48	12	0.03	1533.00	12465.00	45000	20240613	-58.96	15790	20241209	16.97	19100	-3.30	20250109	17300	6.76	20250102	45000	-58.96	20240613	15790	16.97	20241209	1.04	N	237880	500	90 억	1425899	N	N	90	N	N
90	20250109	160928	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18690	550	2	3.03	3929954380	210064	427.16	18200	19100	17950	23550	12700	18140	18708.38	7.89	13519	18393	18266	18043	17916	17693	18330	17980	90	5410	500	13060	10	1	18071353	3378	12.19	1.50	12	1.16	1533.00	12465.00	45000	20240613	-58.47	15790	20241209	18.37	19100	-2.15	20250109	17300	8.03	20250102	45000	-58.47	20240613	15790	18.37	20241209	1.02	N	237880	500	90 억	1426119	N	N	90	N	N
91	20250109	150923	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18670	530	2	2.92	3781731850	202143	411.05	18200	19100	17950	23550	12700	18140	18708.20	7.89	15177	18393	18266	18043	17916	17693	18330	17980	90	5410	500	13060	10	1	18071353	3374	12.18	1.50	12	1.12	1533.00	12465.00	45000	20240613	-58.51	15790	20241209	18.24	19100	-2.25	20250109	17300	7.92	20250102	45000	-58.51	20240613	15790	18.24	20241209	1.02	N	237880	500	90 억	1426119	N	N	380	N	N
92	20250109	140931	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18640	500	2	2.76	3451442830	184432	375.04	18200	19100	17950	23550	12700	18140	18713.90	7.89	13501	18393	18266	18043	17916	17693	18330	17980	90	5410	500	13060	10	1	18071353	3369	12.16	1.50	12	1.02	1533.00	12465.00	45000	20240613	-58.58	15790	20241209	18.05	19100	-2.41	20250109	17300	7.75	20250102	45000	-58.58	20240613	15790	18.05	20241209	1.02	N	237880	500	90 억	1426119	N	N	380	N	N
93	20250109	130929	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18830	690	2	3.80	3065311310	163825	333.13	18200	19100	17950	23550	12700	18140	18710.89	7.89	16907	18393	18266	18043	17916	17693	18330	17980	90	5410	500	13060	10	1	18071353	3403	12.28	1.51	12	0.91	1533.00	12465.00	45000	20240613	-58.16	15790	20241209	19.25	19100	-1.41	20250109	17300	8.84	20250102	45000	-58.16	20240613	15790	19.25	20241209	1.02	N	237880	500	90 억	1426119	N	N	380	N	N
94	20250109	120930	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18900	760	2	4.19	2376039240	127425	259.12	18200	18930	17950	23550	12700	18140	18646.57	7.89	18641	18393	18266	18043	17916	17693	18330	17980	90	5410	500	13060	10	1	18071353	3415	12.33	1.52	12	0.71	1533.00	12465.00	45000	20240613	-58.00	15790	20241209	19.70	18930	-0.16	20250109	17300	9.25	20250102	45000	-58.00	20240613	15790	19.70	20241209	1.02	N	237880	500	90 억	1426119	N	N	380	N	N
95	20250109	110934	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18780	640	2	3.53	1762772190	94854	192.88	18200	18930	17950	23550	12700	18140	18584.06	7.89	24753	18393	18266	18043	17916	17693	18330	17980	90	5410	500	13060	10	1	18071353	3394	12.25	1.51	12	0.52	1533.00	12465.00	45000	20240613	-58.27	15790	20241209	18.94	18930	-0.79	20250109	17300	8.55	20250102	45000	-58.27	20240613	15790	18.94	20241209	1.02	N	237880	500	90 억	1426119	N	N	380	N	N
96	20250109	100932	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18120	-20	5	-0.11	257270380	14273	29.02	18200	18200	17950	23550	12700	18140	18024.97	7.89	-6482	18393	18266	18043	17916	17693	18330	17980	90	5410	500	13060	10	1	18071353	3275	11.82	1.45	12	0.08	1533.00	12465.00	45000	20240613	-59.73	15790	20241209	14.76	18640	-2.79	20250106	17300	4.74	20250102	45000	-59.73	20240613	15790	14.76	20241209	1.02	N	237880	500	90 억	1426119	N	N	380	N	N
97	20250109	090936	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17990	-150	5	-0.83	45173430	2505	5.09	18200	18200	17960	23550	12700	18140	18033.31	7.89	-1808	18393	18266	18043	17916	17693	18330	17980	90	5410	500	13060	10	1	18071353	3251	11.74	1.44	12	0.01	1533.00	12465.00	45000	20240613	-60.02	15790	20241209	13.93	18640	-3.49	20250106	17300	3.99	20250102	45000	-60.02	20240613	15790	13.93	20241209	1.02	N	237880	500	90 억	1426119	N	N	380	N	N
98	20250108	160923	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18140	150	2	0.83	881244230	48990	67.92	18000	18170	17820	23350	12600	17990	17988.18	7.85	5902	18690	18340	18140	17790	17590	18240	17690	90	5360	500	12950	10	1	18071353	3278	11.83	1.46	12	0.27	1533.00	12465.00	45000	20240613	-59.69	15790	20241209	14.88	18640	-2.68	20250106	17300	4.86	20250102	45000	-59.69	20240613	15790	14.88	20241209	1.04	N	237880	500	90 억	1418536	N	N	380	N	N
99	20250108	150926	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18120	130	2	0.72	836858350	46543	64.53	18000	18170	17820	23350	12600	17990	17980.33	7.85	6858	18690	18340	18140	17790	17590	18240	17690	90	5360	500	12950	10	1	18071353	3275	11.82	1.45	12	0.26	1533.00	12465.00	45000	20240613	-59.73	15790	20241209	14.76	18640	-2.79	20250106	17300	4.74	20250102	45000	-59.73	20240613	15790	14.76	20241209	1.04	N	237880	500	90 억	1418536	N	N	190	N	N
100	20250108	140929	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18000	10	2	0.06	691468490	38518	53.40	18000	18140	17820	23350	12600	17990	17951.83	7.85	5857	18690	18340	18140	17790	17590	18240	17690	90	5360	500	12950	10	1	18071353	3253	11.74	1.44	12	0.21	1533.00	12465.00	45000	20240613	-60.00	15790	20241209	14.00	18640	-3.43	20250106	17300	4.05	20250102	45000	-60.00	20240613	15790	14.00	20241209	1.04	N	237880	500	90 억	1418536	N	N	190	N	N
101	20250108	130928	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17930	-60	5	-0.33	596755280	33246	46.09	18000	18140	17820	23350	12600	17990	17949.69	7.85	3447	18690	18340	18140	17790	17590	18240	17690	90	5360	500	12950	10	1	18071353	3240	11.70	1.44	12	0.18	1533.00	12465.00	45000	20240613	-60.16	15790	20241209	13.55	18640	-3.81	20250106	17300	3.64	20250102	45000	-60.16	20240613	15790	13.55	20241209	1.04	N	237880	500	90 억	1418536	N	N	190	N	N
102	20250108	120924	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17950	-40	5	-0.22	524955550	29243	40.54	18000	18140	17820	23350	12600	17990	17951.49	7.85	3956	18690	18340	18140	17790	17590	18240	17690	90	5360	500	12950	10	1	18071353	3244	11.71	1.44	12	0.16	1533.00	12465.00	45000	20240613	-60.11	15790	20241209	13.68	18640	-3.70	20250106	17300	3.76	20250102	45000	-60.11	20240613	15790	13.68	20241209	1.04	N	237880	500	90 억	1418536	N	N	190	N	N
103	20250108	110926	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18110	120	2	0.67	355545170	19836	27.50	18000	18110	17820	23350	12600	17990	17924.23	7.85	1054	18690	18340	18140	17790	17590	18240	17690	90	5360	500	12950	10	1	18071353	3273	11.81	1.45	12	0.11	1533.00	12465.00	45000	20240613	-59.76	15790	20241209	14.69	18640	-2.84	20250106	17300	4.68	20250102	45000	-59.76	20240613	15790	14.69	20241209	1.04	N	237880	500	90 억	1418536	N	N	190	N	N
104	20250108	100927	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17850	-140	5	-0.78	211097890	11794	16.35	18000	18000	17820	23350	12600	17990	17898.75	7.85	-3072	18690	18340	18140	17790	17590	18240	17690	90	5360	500	12950	10	1	18071353	3226	11.64	1.43	12	0.07	1533.00	12465.00	45000	20240613	-60.33	15790	20241209	13.05	18640	-4.24	20250106	17300	3.18	20250102	45000	-60.33	20240613	15790	13.05	20241209	1.04	N	237880	500	90 억	1418536	N	N	190	N	N
105	20250108	090926	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17920	-70	5	-0.39	35504980	1977	2.74	18000	18000	17920	23350	12600	17990	17959.00	7.85	-1352	18690	18340	18140	17790	17590	18240	17690	90	5360	500	12950	10	1	18071353	3238	11.69	1.44	12	0.01	1533.00	12465.00	45000	20240613	-60.18	15790	20241209	13.49	18640	-3.86	20250106	17300	3.58	20250102	45000	-60.18	20240613	15790	13.49	20241209	1.04	N	237880	500	90 억	1418536	N	N	190	N	N
106	20250107	160918	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17990	-190	5	-1.05	1294675940	71657	50.99	18390	18490	17940	23600	12730	18180	18068.02	7.88	-19182	18993	18586	18233	17826	17473	18790	18030	90	5420	500	13080	10	1	18071353	3251	11.74	1.44	12	0.40	1533.00	12465.00	45000	20240613	-60.02	15790	20241209	13.93	18640	-3.49	20250106	17300	3.99	20250102	45000	-60.02	20240613	15790	13.93	20241209	1.04	N	237880	500	90 억	1423312	N	N	190	N	N
107	20250107	150920	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17950	-230	5	-1.27	1258020270	69617	49.54	18390	18490	17940	23600	12730	18180	18070.59	7.88	-19061	18993	18586	18233	17826	17473	18790	18030	90	5420	500	13080	10	1	18071353	3244	11.71	1.44	12	0.39	1533.00	12465.00	45000	20240613	-60.11	15790	20241209	13.68	18640	-3.70	20250106	17300	3.76	20250102	45000	-60.11	20240613	15790	13.68	20241209	1.04	N	237880	500	90 억	1423312	N	N	227	N	N
108	20250107	140918	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17990	-190	5	-1.05	1114146310	61606	43.84	18390	18490	17950	23600	12730	18180	18085.03	7.88	-16886	18993	18586	18233	17826	17473	18790	18030	90	5420	500	13080	10	1	18071353	3251	11.74	1.44	12	0.34	1533.00	12465.00	45000	20240613	-60.02	15790	20241209	13.93	18640	-3.49	20250106	17300	3.99	20250102	45000	-60.02	20240613	15790	13.93	20241209	1.04	N	237880	500	90 억	1423312	N	N	227	N	N
109	20250107	130918	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17990	-190	5	-1.05	1030162180	56934	40.51	18390	18490	17960	23600	12730	18180	18093.97	7.88	-15303	18993	18586	18233	17826	17473	18790	18030	90	5420	500	13080	10	1	18071353	3251	11.74	1.44	12	0.32	1533.00	12465.00	45000	20240613	-60.02	15790	20241209	13.93	18640	-3.49	20250106	17300	3.99	20250102	45000	-60.02	20240613	15790	13.93	20241209	1.04	N	237880	500	90 억	1423312	N	N	227	N	N
110	20250107	120919	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18040	-140	5	-0.77	817033080	45096	32.09	18390	18490	18000	23600	12730	18180	18117.64	7.88	-9603	18993	18586	18233	17826	17473	18790	18030	90	5420	500	13080	10	1	18071353	3260	11.77	1.45	12	0.25	1533.00	12465.00	45000	20240613	-59.91	15790	20241209	14.25	18640	-3.22	20250106	17300	4.28	20250102	45000	-59.91	20240613	15790	14.25	20241209	1.04	N	237880	500	90 억	1423312	N	N	227	N	N
111	20250107	110915	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18040	-140	5	-0.77	689936120	38051	27.08	18390	18490	18000	23600	12730	18180	18131.88	7.88	-9206	18993	18586	18233	17826	17473	18790	18030	90	5420	500	13080	10	1	18071353	3260	11.77	1.45	12	0.21	1533.00	12465.00	45000	20240613	-59.91	15790	20241209	14.25	18640	-3.22	20250106	17300	4.28	20250102	45000	-59.91	20240613	15790	14.25	20241209	1.04	N	237880	500	90 억	1423312	N	N	227	N	N
112	20250107	100920	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18050	-130	5	-0.72	455773000	25061	17.83	18390	18490	18030	23600	12730	18180	18186.54	7.88	-10723	18993	18586	18233	17826	17473	18790	18030	90	5420	500	13080	10	1	18071353	3262	11.77	1.45	12	0.14	1533.00	12465.00	45000	20240613	-59.89	15790	20241209	14.31	18640	-3.17	20250106	17300	4.34	20250102	45000	-59.89	20240613	15790	14.31	20241209	1.04	N	237880	500	90 억	1423312	N	N	227	N	N
113	20250107	090923	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18080	-100	5	-0.55	224691230	12285	8.74	18390	18490	18030	23600	12730	18180	18289.88	7.88	-4396	18993	18586	18233	17826	17473	18790	18030	90	5420	500	13080	10	1	18071353	3267	11.79	1.45	12	0.07	1533.00	12465.00	45000	20240613	-59.82	15790	20241209	14.50	18640	-3.00	20250106	17300	4.51	20250102	45000	-59.82	20240613	15790	14.50	20241209	1.04	N	237880	500	90 억	1423312	N	N	227	N	N
114	20250106	160908	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18180	470	2	2.65	2556403900	140518	231.42	17940	18640	17880	23000	12400	17710	18192.72	7.80	12412	17996	17852	17686	17542	17376	17865	17555	90	5290	500	12750	10	1	18071353	3285	11.86	1.46	12	0.78	1533.00	12465.00	45000	20240613	-59.60	15790	20241209	15.14	18640	-2.47	20250106	17300	5.09	20250102	45000	-59.60	20240613	15790	15.14	20241209	1.06	N	237880	500	90 억	1409356	N	N	227	N	N
115	20250106	150907	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18040	330	2	1.86	2456163600	134995	222.32	17940	18640	17880	23000	12400	17710	18194.48	7.80	12572	17996	17852	17686	17542	17376	17865	17555	90	5290	500	12750	10	1	18071353	3260	11.77	1.45	12	0.75	1533.00	12465.00	45000	20240613	-59.91	15790	20241209	14.25	18640	-3.22	20250106	17300	4.28	20250102	45000	-59.91	20240613	15790	14.25	20241209	1.06	N	237880	500	90 억	1409356	N	N	0	N	N
116	20250106	140909	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18230	520	2	2.94	2081592620	114390	188.39	17940	18640	17880	23000	12400	17710	18197.33	7.80	13697	17996	17852	17686	17542	17376	17865	17555	90	5290	500	12750	10	1	18071353	3294	11.89	1.46	12	0.63	1533.00	12465.00	45000	20240613	-59.49	15790	20241209	15.45	18640	-2.20	20250106	17300	5.38	20250102	45000	-59.49	20240613	15790	15.45	20241209	1.06	N	237880	500	90 억	1409356	N	N	0	N	N
117	20250106	130857	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18030	320	2	1.81	1768609900	97095	159.90	17940	18640	17880	23000	12400	17710	18215.25	7.80	6895	17996	17852	17686	17542	17376	17865	17555	90	5290	500	12750	10	1	18071353	3258	11.76	1.45	12	0.54	1533.00	12465.00	45000	20240613	-59.93	15790	20241209	14.19	18640	-3.27	20250106	17300	4.22	20250102	45000	-59.93	20240613	15790	14.19	20241209	1.06	N	237880	500	90 억	1409356	N	N	0	N	N
118	20250106	120905	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18050	340	2	1.92	1640081850	89973	148.17	17940	18640	17880	23000	12400	17710	18228.60	7.80	6342	17996	17852	17686	17542	17376	17865	17555	90	5290	500	12750	10	1	18071353	3262	11.77	1.45	12	0.50	1533.00	12465.00	45000	20240613	-59.89	15790	20241209	14.31	18640	-3.17	20250106	17300	4.34	20250102	45000	-59.89	20240613	15790	14.31	20241209	1.06	N	237880	500	90 억	1409356	N	N	0	N	N
119	20250106	110902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17980	270	2	1.52	1428958870	78245	128.86	17940	18640	17880	23000	12400	17710	18262.62	7.80	4984	17996	17852	17686	17542	17376	17865	17555	90	5290	500	12750	10	1	18071353	3249	11.73	1.44	12	0.43	1533.00	12465.00	45000	20240613	-60.04	15790	20241209	13.87	18640	-3.54	20250106	17300	3.93	20250102	45000	-60.04	20240613	15790	13.87	20241209	1.06	N	237880	500	90 억	1409356	N	N	0	N	N
120	20250106	100859	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18070	360	2	2.03	1149418040	62735	103.32	17940	18640	17880	23000	12400	17710	18321.80	7.80	6260	17996	17852	17686	17542	17376	17865	17555	90	5290	500	12750	10	1	18071353	3265	11.79	1.45	12	0.35	1533.00	12465.00	45000	20240613	-59.84	15790	20241209	14.44	18640	-3.06	20250106	17300	4.45	20250102	45000	-59.84	20240613	15790	14.44	20241209	1.06	N	237880	500	90 억	1409356	N	N	0	N	N
121	20250106	090900	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18530	820	2	4.63	545538610	29648	48.83	17940	18640	17880	23000	12400	17710	18400.52	7.80	11940	17996	17852	17686	17542	17376	17865	17555	90	5290	500	12750	10	1	18071353	3349	12.09	1.49	12	0.16	1533.00	12465.00	45000	20240613	-58.82	15790	20241209	17.35	18640	-0.59	20250106	17300	7.11	20250102	45000	-58.82	20240613	15790	17.35	20241209	1.06	N	237880	500	90 억	1409356	N	N	0	N	N
122	20250103	160857	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17710	210	2	1.20	1065628400	60233	101.42	17710	17830	17520	22750	12250	17500	17691.70	7.84	-14072	17980	17740	17520	17280	17060	17860	17400	90	5250	500	12600	10	1	18071353	3200	11.55	1.42	12	0.33	1533.00	12465.00	45000	20240613	-60.64	15790	20241209	12.16	17830	-0.67	20250103	17300	2.37	20250102	45000	-60.64	20240613	15790	12.16	20241209	1.04	N	237880	500	90 억	1415974	N	N	0	N	N
123	20250103	150859	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17660	160	2	0.91	1009137870	57042	96.05	17710	17830	17520	22750	12250	17500	17691.14	7.84	-13336	17980	17740	17520	17280	17060	17860	17400	90	5250	500	12600	10	1	18071353	3191	11.52	1.42	12	0.32	1533.00	12465.00	45000	20240613	-60.76	15790	20241209	11.84	17830	-0.95	20250103	17300	2.08	20250102	45000	-60.76	20240613	15790	11.84	20241209	1.04	N	237880	500	90 억	1415974	N	N	0	N	N
124	20250103	140900	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17660	160	2	0.91	924397240	52248	87.98	17710	17830	17520	22750	12250	17500	17692.49	7.84	-12064	17980	17740	17520	17280	17060	17860	17400	90	5250	500	12600	10	1	18071353	3191	11.52	1.42	12	0.29	1533.00	12465.00	45000	20240613	-60.76	15790	20241209	11.84	17830	-0.95	20250103	17300	2.08	20250102	45000	-60.76	20240613	15790	11.84	20241209	1.04	N	237880	500	90 억	1415974	N	N	0	N	N
125	20250103	130859	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17680	180	2	1.03	741704430	41934	70.61	17710	17830	17520	22750	12250	17500	17687.42	7.84	-10050	17980	17740	17520	17280	17060	17860	17400	90	5250	500	12600	10	1	18071353	3195	11.53	1.42	12	0.23	1533.00	12465.00	45000	20240613	-60.71	15790	20241209	11.97	17830	-0.84	20250103	17300	2.20	20250102	45000	-60.71	20240613	15790	11.97	20241209	1.04	N	237880	500	90 억	1415974	N	N	0	N	N
126	20250103	120858	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17680	180	2	1.03	591780790	33469	56.36	17710	17830	17520	22750	12250	17500	17681.46	7.84	-7879	17980	17740	17520	17280	17060	17860	17400	90	5250	500	12600	10	1	18071353	3195	11.53	1.42	12	0.19	1533.00	12465.00	45000	20240613	-60.71	15790	20241209	11.97	17830	-0.84	20250103	17300	2.20	20250102	45000	-60.71	20240613	15790	11.97	20241209	1.04	N	237880	500	90 억	1415974	N	N	0	N	N
127	20250103	110859	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17630	130	2	0.74	412246040	23304	39.24	17710	17830	17520	22750	12250	17500	17689.93	7.84	-7167	17980	17740	17520	17280	17060	17860	17400	90	5250	500	12600	10	1	18071353	3186	11.50	1.41	12	0.13	1533.00	12465.00	45000	20240613	-60.82	15790	20241209	11.65	17830	-1.12	20250103	17300	1.91	20250102	45000	-60.82	20240613	15790	11.65	20241209	1.04	N	237880	500	90 억	1415974	N	N	0	N	N
128	20250103	100856	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17820	320	2	1.83	226784800	12820	21.59	17710	17820	17520	22750	12250	17500	17689.92	7.84	-3202	17980	17740	17520	17280	17060	17860	17400	90	5250	500	12600	10	1	18071353	3220	11.62	1.43	12	0.07	1533.00	12465.00	45000	20240613	-60.40	15790	20241209	12.86	17820	0.00	20250103	17300	3.01	20250102	45000	-60.40	20240613	15790	12.86	20241209	1.04	N	237880	500	90 억	1415974	N	N	0	N	N
129	20250103	090859	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17600	100	2	0.57	30702490	1749	2.94	17710	17720	17520	22750	12250	17500	17554.31	7.84	-899	17980	17740	17520	17280	17060	17860	17400	90	5250	500	12600	10	1	18071353	3181	11.48	1.41	12	0.01	1533.00	12465.00	45000	20240613	-60.89	15790	20241209	11.46	17760	-0.90	20250102	17300	1.73	20250102	45000	-60.89	20240613	15790	11.46	20241209	1.04	N	237880	500	90 억	1415974	N	N	0	N	N
130	20250102	160849	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17500	300	2	1.74	1043204310	59313	165.82	17300	17760	17300	22350	12040	17200	17589.00	7.78	2288	17640	17420	17220	17000	16800	17320	16900	90	5150	500	12380	10	1	18071353	3162	11.42	1.40	12	0.33	1533.00	12465.00	45000	20240613	-61.11	15790	20241209	10.83	17760	-1.46	20250102	17300	1.16	20250102	45000	-61.11	20240613	15790	10.83	20241209	1.05	N	237880	500	90 억	1405192	N	N	502	N	N
131	20250102	150850	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17450	250	2	1.45	939326660	53376	149.22	17300	17760	17300	22350	12040	17200	17598.30	7.78	3110	17640	17420	17220	17000	16800	17320	16900	90	5150	500	12380	10	1	18071353	3153	11.38	1.40	12	0.30	1533.00	12465.00	45000	20240613	-61.22	15790	20241209	10.51	17760	-1.75	20250102	17300	0.87	20250102	45000	-61.22	20240613	15790	10.51	20241209	1.05	N	237880	500	90 억	1405192	N	N	502	N	N
132	20250102	140848	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17510	310	2	1.80	811486210	46068	128.79	17300	17760	17300	22350	12040	17200	17614.97	7.78	3425	17640	17420	17220	17000	16800	17320	16900	90	5150	500	12380	10	1	18071353	3164	11.42	1.40	12	0.25	1533.00	12465.00	45000	20240613	-61.09	15790	20241209	10.89	17760	-1.41	20250102	17300	1.21	20250102	45000	-61.09	20240613	15790	10.89	20241209	1.05	N	237880	500	90 억	1405192	N	N	502	N	N
133	20250102	130850	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17700	500	2	2.91	602123120	34162	95.51	17300	17760	17300	22350	12040	17200	17625.52	7.78	8714	17640	17420	17220	17000	16800	17320	16900	90	5150	500	12380	10	1	18071353	3199	11.55	1.42	12	0.19	1533.00	12465.00	45000	20240613	-60.67	15790	20241209	12.10	17760	-0.34	20250102	17300	2.31	20250102	45000	-60.67	20240613	15790	12.10	20241209	1.05	N	237880	500	90 억	1405192	N	N	502	N	N
134	20250102	120848	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17670	470	2	2.73	489637740	27812	77.75	17300	17740	17300	22350	12040	17200	17605.27	7.78	8106	17640	17420	17220	17000	16800	17320	16900	90	5150	500	12380	10	1	18071353	3193	11.53	1.42	12	0.15	1533.00	12465.00	45000	20240613	-60.73	15790	20241209	11.91	17740	-0.39	20250102	17300	2.14	20250102	45000	-60.73	20240613	15790	11.91	20241209	1.05	N	237880	500	90 억	1405192	N	N	502	N	N
135	20250102	110839	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17690	490	2	2.85	392233640	22306	62.36	17300	17740	17300	22350	12040	17200	17584.22	7.78	8261	17640	17420	17220	17000	16800	17320	16900	90	5150	500	12380	10	1	18071353	3197	11.54	1.42	12	0.12	1533.00	12465.00	45000	20240613	-60.69	15790	20241209	12.03	17740	-0.28	20250102	17300	2.25	20250102	45000	-60.69	20240613	15790	12.03	20241209	1.05	N	237880	500	90 억	1405192	N	N	502	N	N
136	20250102	100846	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17600	400	2	2.33	107479580	6177	17.27	17300	17600	17300	22350	12040	17200	17399.96	7.78	1913	17640	17420	17220	17000	16800	17320	16900	90	5150	500	12380	10	1	18071353	3181	11.48	1.41	12	0.03	1533.00	12465.00	45000	20240613	-60.89	15790	20241209	11.46	17600	0.00	20250102	17300	1.73	20250102	45000	-60.89	20240613	15790	11.46	20241209	1.05	N	237880	500	90 억	1405192	N	N	502	N	N
137	20250102	090838	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17200	0	3	0.00	0	0	0.00	0	0	0	22350	12040	17200	0.00	7.78	0	17640	17420	17220	17000	16800	17320	16900	90	5150	500	12380	10	1	18071353	3108	11.22	1.38	12	0.00	1533.00	12465.00	45000	20240613	-61.78	15790	20241209	8.93	0	0.00	0	0	0.00	0	45000	-61.78	20240613	15790	8.93	20241209	1.05	N	237880	500	90 억	1405192	N	N	502	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History