KissMeData/089010/price/prices-20250101.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	investmentCareful	shortOverheated
2	20250124	160725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20400	420	2	2.10	3967591260	195776	68.80	19970	20550	19890	25950	13990	19980	20265.29	5.68	20425	21066	20522	20156	19612	19246	20340	19430	77	5970	500	14780	50	1	15334346	3128	-36.23	1.87	12	1.28	-563.00	10890.00	36850	20240516	-44.64	13220	20241209	54.31	21350	-4.45	20250120	15660	30.27	20250102	36850	-44.64	20240516	13220	54.31	20241209	5.22	N	089010	500	76 억	870611	N	N	N	N
3	20250124	150725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20400	420	2	2.10	3650928860	180227	63.33	19970	20550	19890	25950	13990	19980	20257.50	5.68	21548	21066	20522	20156	19612	19246	20340	19430	77	5970	500	14780	50	1	15334346	3128	-36.23	1.87	12	1.18	-563.00	10890.00	36850	20240516	-44.64	13220	20241209	54.31	21350	-4.45	20250120	15660	30.27	20250102	36850	-44.64	20240516	13220	54.31	20241209	5.22	N	089010	500	76 억	870611	N	N	N	N
4	20250124	140724	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20450	470	2	2.35	3221208110	159149	55.93	19970	20550	19890	25950	13990	19980	20240.32	5.68	27203	21066	20522	20156	19612	19246	20340	19430	77	5970	500	14780	50	1	15334346	3136	-36.32	1.88	12	1.04	-563.00	10890.00	36850	20240516	-44.50	13220	20241209	54.69	21350	-4.22	20250120	15660	30.59	20250102	36850	-44.50	20240516	13220	54.69	20241209	5.22	N	089010	500	76 억	870611	N	N	N	N
5	20250124	130725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20300	320	2	1.60	2258215510	112053	39.38	19970	20400	19890	25950	13990	19980	20153.21	5.68	10294	21066	20522	20156	19612	19246	20340	19430	77	5970	500	14780	50	1	15334346	3113	-36.06	1.86	12	0.73	-563.00	10890.00	36850	20240516	-44.91	13220	20241209	53.56	21350	-4.92	20250120	15660	29.63	20250102	36850	-44.91	20240516	13220	53.56	20241209	5.22	N	089010	500	76 억	870611	N	N	N	N
6	20250124	120723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20300	320	2	1.60	1807377810	89821	31.56	19970	20350	19890	25950	13990	19980	20122.11	5.68	14598	21066	20522	20156	19612	19246	20340	19430	77	5970	500	14780	50	1	15334346	3113	-36.06	1.86	12	0.59	-563.00	10890.00	36850	20240516	-44.91	13220	20241209	53.56	21350	-4.92	20250120	15660	29.63	20250102	36850	-44.91	20240516	13220	53.56	20241209	5.22	N	089010	500	76 억	870611	N	N	N	N
7	20250124	110725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20150	170	2	0.85	1595247110	79348	27.88	19970	20300	19890	25950	13990	19980	20104.55	5.68	13281	21066	20522	20156	19612	19246	20340	19430	77	5970	500	14780	50	1	15334346	3090	-35.79	1.85	12	0.52	-563.00	10890.00	36850	20240516	-45.32	13220	20241209	52.42	21350	-5.62	20250120	15660	28.67	20250102	36850	-45.32	20240516	13220	52.42	20241209	5.22	N	089010	500	76 억	870611	N	N	N	N
8	20250124	100721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20000	20	2	0.10	1145685110	57066	20.05	19970	20300	19890	25950	13990	19980	20076.61	5.68	8764	21066	20522	20156	19612	19246	20340	19430	77	5970	500	14780	50	1	15334346	3067	-35.52	1.84	12	0.37	-563.00	10890.00	36850	20240516	-45.73	13220	20241209	51.29	21350	-6.32	20250120	15660	27.71	20250102	36850	-45.73	20240516	13220	51.29	20241209	5.22	N	089010	500	76 억	870611	N	N	N	N
9	20250124	090725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19900	-80	5	-0.40	246277730	12346	4.34	19970	20150	19890	25950	13990	19980	19947.79	5.68	1308	21066	20522	20156	19612	19246	20340	19430	77	5970	500	14780	10	1	15334346	3052	-35.35	1.83	12	0.08	-563.00	10890.00	36850	20240516	-46.00	13220	20241209	50.53	21350	-6.79	20250120	15660	27.08	20250102	36850	-46.00	20240516	13220	50.53	20241209	5.22	N	089010	500	76 억	870611	N	N	N	N
10	20250123	160721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19980	-620	5	-3.01	5646949090	282462	77.81	20700	20700	19790	26750	14450	20600	19989.46	5.83	-22620	21433	21016	20283	19866	19133	21225	20075	77	6150	500	15240	10	1	15334346	3064	-35.49	1.83	12	1.84	-563.00	10890.00	36850	20240516	-45.78	13220	20241209	51.13	21350	-6.42	20250120	15660	27.59	20250102	36850	-45.78	20240516	13220	51.13	20241209	5.15	N	089010	500	76 억	893427	N	N	N	N
11	20250123	150721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19970	-630	5	-3.06	5358180720	268008	73.83	20700	20700	19790	26750	14450	20600	19990.04	5.83	-24381	21433	21016	20283	19866	19133	21225	20075	77	6150	500	15240	10	1	15334346	3062	-35.47	1.83	12	1.75	-563.00	10890.00	36850	20240516	-45.81	13220	20241209	51.06	21350	-6.46	20250120	15660	27.52	20250102	36850	-45.81	20240516	13220	51.06	20241209	5.15	N	089010	500	76 억	893427	N	N	N	N
12	20250123	140721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20250	-350	5	-1.70	4868100340	243570	67.10	20700	20700	19790	26750	14450	20600	19983.59	5.83	-24840	21433	21016	20283	19866	19133	21225	20075	77	6150	500	15240	50	1	15334346	3105	-35.97	1.86	12	1.59	-563.00	10890.00	36850	20240516	-45.05	13220	20241209	53.18	21350	-5.15	20250120	15660	29.31	20250102	36850	-45.05	20240516	13220	53.18	20241209	5.15	N	089010	500	76 억	893427	N	N	N	N
13	20250123	130719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20050	-550	5	-2.67	4309340540	215887	59.47	20700	20700	19790	26750	14450	20600	19957.73	5.83	-22307	21433	21016	20283	19866	19133	21225	20075	77	6150	500	15240	50	1	15334346	3075	-35.61	1.84	12	1.41	-563.00	10890.00	36850	20240516	-45.59	13220	20241209	51.66	21350	-6.09	20250120	15660	28.03	20250102	36850	-45.59	20240516	13220	51.66	20241209	5.15	N	089010	500	76 억	893427	N	N	N	N
14	20250123	120721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19910	-690	5	-3.35	3982021720	199505	54.96	20700	20700	19790	26750	14450	20600	19955.86	5.83	-23837	21433	21016	20283	19866	19133	21225	20075	77	6150	500	15240	10	1	15334346	3053	-35.36	1.83	12	1.30	-563.00	10890.00	36850	20240516	-45.97	13220	20241209	50.61	21350	-6.74	20250120	15660	27.14	20250102	36850	-45.97	20240516	13220	50.61	20241209	5.15	N	089010	500	76 억	893427	N	N	N	N
15	20250123	110712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19920	-680	5	-3.30	3801742800	190443	52.46	20700	20700	19790	26750	14450	20600	19958.82	5.83	-22936	21433	21016	20283	19866	19133	21225	20075	77	6150	500	15240	10	1	15334346	3055	-35.38	1.83	12	1.24	-563.00	10890.00	36850	20240516	-45.94	13220	20241209	50.68	21350	-6.70	20250120	15660	27.20	20250102	36850	-45.94	20240516	13220	50.68	20241209	5.15	N	089010	500	76 억	893427	N	N	N	N
16	20250123	100720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19830	-770	5	-3.74	3473526220	173897	47.91	20700	20700	19790	26750	14450	20600	19970.53	5.83	-17451	21433	21016	20283	19866	19133	21225	20075	77	6150	500	15240	10	1	15334346	3041	-35.22	1.82	12	1.13	-563.00	10890.00	36850	20240516	-46.19	13220	20241209	50.00	21350	-7.12	20250120	15660	26.63	20250102	36850	-46.19	20240516	13220	50.00	20241209	5.15	N	089010	500	76 억	893427	N	N	N	N
17	20250123	090720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19980	-620	5	-3.01	732605290	36368	10.02	20700	20700	19910	26750	14450	20600	20129.61	5.83	1464	21433	21016	20283	19866	19133	21225	20075	77	6150	500	15240	10	1	15334346	3064	-35.49	1.83	12	0.24	-563.00	10890.00	36850	20240516	-45.78	13220	20241209	51.13	21350	-6.42	20250120	15660	27.59	20250102	36850	-45.78	20240516	13220	51.13	20241209	5.15	N	089010	500	76 억	893427	N	N	N	N
18	20250122	160715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20600	830	2	4.20	7237362040	359279	133.63	20150	20700	19550	25700	13840	19770	20141.78	5.82	1150	20296	20032	19646	19382	18996	20165	19515	77	5930	500	14620	50	1	15334346	3159	-36.59	1.89	12	2.34	-563.00	10890.00	36850	20240516	-44.10	13220	20241209	55.82	21350	-3.51	20250120	15660	31.55	20250102	36850	-44.10	20240516	13220	55.82	20241209	5.00	N	089010	500	76 억	892018	N	N	N	N
19	20250122	150716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20350	580	2	2.93	6638862240	330070	122.76	20150	20700	19550	25700	13840	19770	20113.56	5.82	-1817	20296	20032	19646	19382	18996	20165	19515	77	5930	500	14620	50	1	15334346	3121	-36.15	1.87	12	2.15	-563.00	10890.00	36850	20240516	-44.78	13220	20241209	53.93	21350	-4.68	20250120	15660	29.95	20250102	36850	-44.78	20240516	13220	53.93	20241209	5.00	N	089010	500	76 억	892018	N	N	N	N
20	20250122	140714	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20100	330	2	1.67	4526753390	226593	84.28	20150	20600	19550	25700	13840	19770	19977.52	5.82	2495	20296	20032	19646	19382	18996	20165	19515	77	5930	500	14620	50	1	15334346	3082	-35.70	1.85	12	1.48	-563.00	10890.00	36850	20240516	-45.45	13220	20241209	52.04	21350	-5.85	20250120	15660	28.35	20250102	36850	-45.45	20240516	13220	52.04	20241209	5.00	N	089010	500	76 억	892018	N	N	N	N
21	20250122	130716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20000	230	2	1.16	3951249600	197858	73.59	20150	20600	19550	25700	13840	19770	19970.19	5.82	3526	20296	20032	19646	19382	18996	20165	19515	77	5930	500	14620	50	1	15334346	3067	-35.52	1.84	12	1.29	-563.00	10890.00	36850	20240516	-45.73	13220	20241209	51.29	21350	-6.32	20250120	15660	27.71	20250102	36850	-45.73	20240516	13220	51.29	20241209	5.00	N	089010	500	76 억	892018	N	N	N	N
22	20250122	120714	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20150	380	2	1.92	3672126500	183959	68.42	20150	20600	19550	25700	13840	19770	19961.72	5.82	5723	20296	20032	19646	19382	18996	20165	19515	77	5930	500	14620	50	1	15334346	3090	-35.79	1.85	12	1.20	-563.00	10890.00	36850	20240516	-45.32	13220	20241209	52.42	21350	-5.62	20250120	15660	28.67	20250102	36850	-45.32	20240516	13220	52.42	20241209	5.00	N	089010	500	76 억	892018	N	N	N	N
23	20250122	110715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20050	280	2	1.42	3035050810	152214	56.61	20150	20600	19550	25700	13840	19770	19939.43	5.82	-2384	20296	20032	19646	19382	18996	20165	19515	77	5930	500	14620	50	1	15334346	3075	-35.61	1.84	12	0.99	-563.00	10890.00	36850	20240516	-45.59	13220	20241209	51.66	21350	-6.09	20250120	15660	28.03	20250102	36850	-45.59	20240516	13220	51.66	20241209	5.00	N	089010	500	76 억	892018	N	N	N	N
24	20250122	100715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19670	-100	5	-0.51	2389751510	119711	44.52	20150	20600	19550	25700	13840	19770	19962.77	5.82	-9314	20296	20032	19646	19382	18996	20165	19515	77	5930	500	14620	10	1	15334346	3016	-34.94	1.81	12	0.78	-563.00	10890.00	36850	20240516	-46.62	13220	20241209	48.79	21350	-7.87	20250120	15660	25.61	20250102	36850	-46.62	20240516	13220	48.79	20241209	5.00	N	089010	500	76 억	892018	N	N	N	N
25	20250122	090716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19890	120	2	0.61	1191232270	58877	21.90	20150	20600	19860	25700	13840	19770	20233.03	5.82	3098	20296	20032	19646	19382	18996	20165	19515	77	5930	500	14620	10	1	15334346	3050	-35.33	1.83	12	0.38	-563.00	10890.00	36850	20240516	-46.02	13220	20241209	50.45	21350	-6.84	20250120	15660	27.01	20250102	36850	-46.02	20240516	13220	50.45	20241209	5.00	N	089010	500	76 억	892018	N	N	N	N
26	20250121	160711	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19770	170	2	0.87	5235189440	266587	21.02	19680	19910	19260	25450	13720	19600	19637.76	5.90	-13191	22046	20822	20126	18902	18206	20475	18555	77	5850	500	14500	10	1	15334346	3032	-35.12	1.82	12	1.74	-563.00	10890.00	36850	20240516	-46.35	13220	20241209	49.55	21350	-7.40	20250120	15660	26.25	20250102	36850	-46.35	20240516	13220	49.55	20241209	5.06	N	089010	500	76 억	905375	N	N	N	N
27	20250121	150713	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19710	110	2	0.56	4980122660	253681	20.01	19680	19910	19260	25450	13720	19600	19631.44	5.90	-13229	22046	20822	20126	18902	18206	20475	18555	77	5850	500	14500	10	1	15334346	3022	-35.01	1.81	12	1.65	-563.00	10890.00	36850	20240516	-46.51	13220	20241209	49.09	21350	-7.68	20250120	15660	25.86	20250102	36850	-46.51	20240516	13220	49.09	20241209	5.06	N	089010	500	76 억	905375	N	N	N	N
28	20250121	140713	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19680	80	2	0.41	4484150350	228400	18.01	19680	19910	19260	25450	13720	19600	19632.89	5.90	-9361	22046	20822	20126	18902	18206	20475	18555	77	5850	500	14500	10	1	15334346	3018	-34.96	1.81	12	1.49	-563.00	10890.00	36850	20240516	-46.59	13220	20241209	48.87	21350	-7.82	20250120	15660	25.67	20250102	36850	-46.59	20240516	13220	48.87	20241209	5.06	N	089010	500	76 억	905375	N	N	N	N
29	20250121	130712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19660	60	2	0.31	4124039260	210157	16.57	19680	19910	19260	25450	13720	19600	19623.61	5.90	-1050	22046	20822	20126	18902	18206	20475	18555	77	5850	500	14500	10	1	15334346	3015	-34.92	1.81	12	1.37	-563.00	10890.00	36850	20240516	-46.65	13220	20241209	48.71	21350	-7.92	20250120	15660	25.54	20250102	36850	-46.65	20240516	13220	48.71	20241209	5.06	N	089010	500	76 억	905375	N	N	N	N
30	20250121	120703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19720	120	2	0.61	3567606610	182047	14.36	19680	19910	19260	25450	13720	19600	19597.17	5.90	-1149	22046	20822	20126	18902	18206	20475	18555	77	5850	500	14500	10	1	15334346	3024	-35.03	1.81	12	1.19	-563.00	10890.00	36850	20240516	-46.49	13220	20241209	49.17	21350	-7.63	20250120	15660	25.93	20250102	36850	-46.49	20240516	13220	49.17	20241209	5.06	N	089010	500	76 억	905375	N	N	N	N
31	20250121	110637	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19400	-200	5	-1.02	3046711240	155515	12.26	19680	19910	19260	25450	13720	19600	19591.11	5.90	-881	22046	20822	20126	18902	18206	20475	18555	77	5850	500	14500	10	1	15334346	2975	-34.46	1.78	12	1.01	-563.00	10890.00	36850	20240516	-47.35	13220	20241209	46.75	21350	-9.13	20250120	15660	23.88	20250102	36850	-47.35	20240516	13220	46.75	20241209	5.06	N	089010	500	76 억	905375	N	N	N	N
32	20250121	100633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19510	-90	5	-0.46	2275445160	115765	9.13	19680	19910	19450	25450	13720	19600	19655.74	5.90	728	22046	20822	20126	18902	18206	20475	18555	77	5850	500	14500	10	1	15334346	2992	-34.65	1.79	12	0.75	-563.00	10890.00	36850	20240516	-47.06	13220	20241209	47.58	21350	-8.62	20250120	15660	24.58	20250102	36850	-47.06	20240516	13220	47.58	20241209	5.06	N	089010	500	76 억	905375	N	N	N	N
33	20250121	090713	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19890	290	2	1.48	430592500	21830	1.72	19680	19910	19610	25450	13720	19600	19724.95	5.90	-4907	22046	20822	20126	18902	18206	20475	18555	77	5850	500	14500	10	1	15334346	3050	-35.33	1.83	12	0.14	-563.00	10890.00	36850	20240516	-46.02	13220	20241209	50.45	21350	-6.84	20250120	15660	27.01	20250102	36850	-46.02	20240516	13220	50.45	20241209	5.06	N	089010	500	76 억	905375	N	N	N	N
34	20250120	160709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19600	640	2	3.38	25602734590	1261931	171.58	19700	21350	19430	24600	13280	18960	20289.66	6.45	-86603	19946	19452	18736	18242	17526	19700	18490	77	5640	500	14030	10	1	15334346	3006	-34.81	1.80	12	8.23	-563.00	10890.00	36850	20240516	-46.81	13220	20241209	48.26	21350	-8.20	20250120	15660	25.16	20250102	36850	-46.81	20240516	13220	48.26	20241209	5.03	N	089010	500	76 억	989495	N	N	N	N
35	20250120	150712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19650	690	2	3.64	25037451090	1233113	167.66	19700	21350	19430	24600	13280	18960	20304.26	6.45	-89581	19946	19452	18736	18242	17526	19700	18490	77	5640	500	14030	10	1	15334346	3013	-34.90	1.80	12	8.04	-563.00	10890.00	36850	20240516	-46.68	13220	20241209	48.64	21350	-7.96	20250120	15660	25.48	20250102	36850	-46.68	20240516	13220	48.64	20241209	5.03	N	089010	500	76 억	989495	N	N	N	N
36	20250120	140710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19750	790	2	4.17	24267792720	1194028	162.35	19700	21350	19430	24600	13280	18960	20324.31	6.45	-84714	19946	19452	18736	18242	17526	19700	18490	77	5640	500	14030	10	1	15334346	3029	-35.08	1.81	12	7.79	-563.00	10890.00	36850	20240516	-46.40	13220	20241209	49.39	21350	-7.49	20250120	15660	26.12	20250102	36850	-46.40	20240516	13220	49.39	20241209	5.03	N	089010	500	76 억	989495	N	N	N	N
37	20250120	130710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20000	1040	2	5.49	22127620900	1085800	147.63	19700	21350	19430	24600	13280	18960	20379.09	6.45	-67452	19946	19452	18736	18242	17526	19700	18490	77	5640	500	14030	50	1	15334346	3067	-35.52	1.84	12	7.08	-563.00	10890.00	36850	20240516	-45.73	13220	20241209	51.29	21350	-6.32	20250120	15660	27.71	20250102	36850	-45.73	20240516	13220	51.29	20241209	5.03	N	089010	500	76 억	989495	N	N	N	N
38	20250120	120711	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20200	1240	2	6.54	21409271210	1049983	142.76	19700	21350	19430	24600	13280	18960	20390.11	6.45	-72781	19946	19452	18736	18242	17526	19700	18490	77	5640	500	14030	50	1	15334346	3098	-35.88	1.85	12	6.85	-563.00	10890.00	36850	20240516	-45.18	13220	20241209	52.80	21350	-5.39	20250120	15660	28.99	20250102	36850	-45.18	20240516	13220	52.80	20241209	5.03	N	089010	500	76 억	989495	N	N	N	N
39	20250120	110712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20350	1390	2	7.33	20476560310	1004090	136.52	19700	21350	19430	24600	13280	18960	20393.15	6.45	-67836	19946	19452	18736	18242	17526	19700	18490	77	5640	500	14030	50	1	15334346	3121	-36.15	1.87	12	6.55	-563.00	10890.00	36850	20240516	-44.78	13220	20241209	53.93	21350	-4.68	20250120	15660	29.95	20250102	36850	-44.78	20240516	13220	53.93	20241209	5.03	N	089010	500	76 억	989495	N	N	N	N
40	20250120	100711	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20050	1090	2	5.75	18678308150	914385	124.33	19700	21350	19430	24600	13280	18960	20427.18	6.45	-72382	19946	19452	18736	18242	17526	19700	18490	77	5640	500	14030	50	1	15334346	3075	-35.61	1.84	12	5.96	-563.00	10890.00	36850	20240516	-45.59	13220	20241209	51.66	21350	-6.09	20250120	15660	28.03	20250102	36850	-45.59	20240516	13220	51.66	20241209	5.03	N	089010	500	76 억	989495	N	N	N	N
41	20250120	090712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20350	1390	2	7.33	6695767850	330967	45.00	19700	21000	19430	24600	13280	18960	20230.92	6.45	-42976	19946	19452	18736	18242	17526	19700	18490	77	5640	500	14030	50	1	15334346	3121	-36.15	1.87	12	2.16	-563.00	10890.00	36850	20240516	-44.78	13220	20241209	53.93	21000	-3.10	20250120	15660	29.95	20250102	36850	-44.78	20240516	13220	53.93	20241209	5.03	N	089010	500	76 억	989495	N	N	N	N
42	20250117	160709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18960	920	2	5.10	13764061830	728032	424.05	18060	19230	18020	23450	12630	18040	18905.77	6.17	43124	18813	18426	18163	17776	17513	18295	17645	77	5410	500	13340	10	1	15334346	2907	-33.68	1.74	12	4.75	-563.00	10890.00	36850	20240516	-48.55	13220	20241209	43.42	19230	-1.40	20250117	15660	21.07	20250102	36850	-48.55	20240516	13220	43.42	20241209	5.00	N	089010	500	76 억	946848	N	N	N	N
43	20250117	150711	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18940	900	2	4.99	13320516940	704636	410.42	18060	19230	18020	23450	12630	18040	18904.23	6.17	46210	18813	18426	18163	17776	17513	18295	17645	77	5410	500	13340	10	1	15334346	2904	-33.64	1.74	12	4.60	-563.00	10890.00	36850	20240516	-48.60	13220	20241209	43.27	19230	-1.51	20250117	15660	20.95	20250102	36850	-48.60	20240516	13220	43.27	20241209	5.00	N	089010	500	76 억	946848	N	N	N	N
44	20250117	140711	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18990	950	2	5.27	12484656630	660497	384.71	18060	19230	18020	23450	12630	18040	18902.04	6.17	51734	18813	18426	18163	17776	17513	18295	17645	77	5410	500	13340	10	1	15334346	2912	-33.73	1.74	12	4.31	-563.00	10890.00	36850	20240516	-48.47	13220	20241209	43.65	19230	-1.25	20250117	15660	21.26	20250102	36850	-48.47	20240516	13220	43.65	20241209	5.00	N	089010	500	76 억	946848	N	N	N	N
45	20250117	130709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18790	750	2	4.16	10571162530	559913	326.12	18060	19230	18020	23450	12630	18040	18880.16	6.17	70042	18813	18426	18163	17776	17513	18295	17645	77	5410	500	13340	10	1	15334346	2881	-33.37	1.73	12	3.65	-563.00	10890.00	36850	20240516	-49.01	13220	20241209	42.13	19230	-2.29	20250117	15660	19.99	20250102	36850	-49.01	20240516	13220	42.13	20241209	5.00	N	089010	500	76 억	946848	N	N	N	N
46	20250117	120711	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18730	690	2	3.82	9845793280	521235	303.60	18060	19230	18020	23450	12630	18040	18889.52	6.17	79972	18813	18426	18163	17776	17513	18295	17645	77	5410	500	13340	10	1	15334346	2872	-33.27	1.72	12	3.40	-563.00	10890.00	36850	20240516	-49.17	13220	20241209	41.68	19230	-2.60	20250117	15660	19.60	20250102	36850	-49.17	20240516	13220	41.68	20241209	5.00	N	089010	500	76 억	946848	N	N	N	N
47	20250117	110710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19060	1020	2	5.65	6574725700	349771	203.73	18060	19130	18020	23450	12630	18040	18797.45	6.17	82760	18813	18426	18163	17776	17513	18295	17645	77	5410	500	13340	10	1	15334346	2923	-33.85	1.75	12	2.28	-563.00	10890.00	36850	20240516	-48.28	13220	20241209	44.18	19130	0.00	20250109	15660	21.71	20250102	36850	-48.28	20240516	13220	44.18	20241209	5.00	N	089010	500	76 억	946848	N	N	N	N
48	20250117	100711	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18920	880	2	4.88	2357190560	127467	74.24	18060	18920	18020	23450	12630	18040	18492.91	6.17	22757	18813	18426	18163	17776	17513	18295	17645	77	5410	500	13340	10	1	15334346	2901	-33.61	1.74	12	0.83	-563.00	10890.00	36850	20240516	-48.66	13220	20241209	43.12	19130	-1.10	20250109	15660	20.82	20250102	36850	-48.66	20240516	13220	43.12	20241209	5.00	N	089010	500	76 억	946848	N	N	N	N
49	20250117	090711	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18120	80	2	0.44	66071260	3658	2.13	18060	18130	18020	23450	12630	18040	18062.75	6.17	-346	18813	18426	18163	17776	17513	18295	17645	77	5410	500	13340	10	1	15334346	2779	-32.18	1.66	12	0.02	-563.00	10890.00	36850	20240516	-50.83	13220	20241209	37.07	19130	-5.28	20250109	15660	15.71	20250102	36850	-50.83	20240516	13220	37.07	20241209	5.00	N	089010	500	76 억	946848	N	N	N	N
50	20250116	160706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18040	-10	5	-0.06	3111536050	170980	98.68	18500	18550	17900	23450	12640	18050	18198.32	6.28	-15652	18550	18300	18020	17770	17490	18425	17895	77	5400	500	13350	10	1	15334346	2766	-32.04	1.66	12	1.12	-563.00	10890.00	36850	20240516	-51.04	13220	20241209	36.46	19130	-5.70	20250109	15660	15.20	20250102	36850	-51.04	20240516	13220	36.46	20241209	5.02	N	089010	500	76 억	962440	N	N	N	N
51	20250116	150634	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18070	20	2	0.11	3025030630	166190	95.91	18500	18550	17900	23450	12640	18050	18202.24	6.28	-13950	18550	18300	18020	17770	17490	18425	17895	77	5400	500	13350	10	1	15334346	2771	-32.10	1.66	12	1.08	-563.00	10890.00	36850	20240516	-50.96	13220	20241209	36.69	19130	-5.54	20250109	15660	15.39	20250102	36850	-50.96	20240516	13220	36.69	20241209	5.02	N	089010	500	76 억	962440	N	N	N	N
52	20250116	140709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18020	-30	5	-0.17	2550172890	139858	80.72	18500	18550	17900	23450	12640	18050	18234.02	6.28	-17445	18550	18300	18020	17770	17490	18425	17895	77	5400	500	13350	10	1	15334346	2763	-32.01	1.65	12	0.91	-563.00	10890.00	36850	20240516	-51.10	13220	20241209	36.31	19130	-5.80	20250109	15660	15.07	20250102	36850	-51.10	20240516	13220	36.31	20241209	5.02	N	089010	500	76 억	962440	N	N	N	N
53	20250116	130708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18060	10	2	0.06	2194809610	120093	69.31	18500	18550	18050	23450	12640	18050	18275.92	6.28	-15482	18550	18300	18020	17770	17490	18425	17895	77	5400	500	13350	10	1	15334346	2769	-32.08	1.66	12	0.78	-563.00	10890.00	36850	20240516	-50.99	13220	20241209	36.61	19130	-5.59	20250109	15660	15.33	20250102	36850	-50.99	20240516	13220	36.61	20241209	5.02	N	089010	500	76 억	962440	N	N	N	N
54	20250116	120708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18090	40	2	0.22	1917366990	104738	60.45	18500	18550	18080	23450	12640	18050	18306.32	6.28	-13345	18550	18300	18020	17770	17490	18425	17895	77	5400	500	13350	10	1	15334346	2774	-32.13	1.66	12	0.68	-563.00	10890.00	36850	20240516	-50.91	13220	20241209	36.84	19130	-5.44	20250109	15660	15.52	20250102	36850	-50.91	20240516	13220	36.84	20241209	5.02	N	089010	500	76 억	962440	N	N	N	N
55	20250116	110709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18150	100	2	0.55	1750330910	95516	55.12	18500	18550	18080	23450	12640	18050	18325.00	6.28	-14707	18550	18300	18020	17770	17490	18425	17895	77	5400	500	13350	10	1	15334346	2783	-32.24	1.67	12	0.62	-563.00	10890.00	36850	20240516	-50.75	13220	20241209	37.29	19130	-5.12	20250109	15660	15.90	20250102	36850	-50.75	20240516	13220	37.29	20241209	5.02	N	089010	500	76 억	962440	N	N	N	N
56	20250116	100709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18110	60	2	0.33	1467754190	79980	46.16	18500	18550	18080	23450	12640	18050	18351.52	6.28	-15389	18550	18300	18020	17770	17490	18425	17895	77	5400	500	13350	10	1	15334346	2777	-32.17	1.66	12	0.52	-563.00	10890.00	36850	20240516	-50.85	13220	20241209	36.99	19130	-5.33	20250109	15660	15.64	20250102	36850	-50.85	20240516	13220	36.99	20241209	5.02	N	089010	500	76 억	962440	N	N	N	N
57	20250116	090711	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18490	440	2	2.44	598519690	32425	18.71	18500	18550	18280	23450	12640	18050	18458.59	6.28	-3104	18550	18300	18020	17770	17490	18425	17895	77	5400	500	13350	10	1	15334346	2835	-32.84	1.70	12	0.21	-563.00	10890.00	36850	20240516	-49.82	13220	20241209	39.86	19130	-3.35	20250109	15660	18.07	20250102	36850	-49.82	20240516	13220	39.86	20241209	5.02	N	089010	500	76 억	962440	N	N	N	N
58	20250115	160706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18050	300	2	1.69	3055046070	169630	117.06	17800	18270	17740	23050	12430	17750	18010.32	6.30	-4044	18436	18092	17806	17462	17176	18265	17635	77	5300	500	13130	10	1	15334346	2768	-32.06	1.66	12	1.11	-563.00	10890.00	36850	20240516	-51.02	13220	20241209	36.54	19130	-5.65	20250109	15660	15.26	20250102	36850	-51.02	20240516	13220	36.54	20241209	5.05	N	089010	500	76 억	966459	N	N	N	N
59	20250115	150708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18000	250	2	1.41	2955020680	164082	113.24	17800	18270	17740	23050	12430	17750	18009.74	6.30	-2559	18436	18092	17806	17462	17176	18265	17635	77	5300	500	13130	10	1	15334346	2760	-31.97	1.65	12	1.07	-563.00	10890.00	36850	20240516	-51.15	13220	20241209	36.16	19130	-5.91	20250109	15660	14.94	20250102	36850	-51.15	20240516	13220	36.16	20241209	5.05	N	089010	500	76 억	966459	N	N	N	N
60	20250115	140702	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17890	140	2	0.79	2579038250	143135	98.78	17800	18270	17740	23050	12430	17750	18018.61	6.30	2845	18436	18092	17806	17462	17176	18265	17635	77	5300	500	13130	10	1	15334346	2743	-31.78	1.64	12	0.93	-563.00	10890.00	36850	20240516	-51.45	13220	20241209	35.33	19130	-6.48	20250109	15660	14.24	20250102	36850	-51.45	20240516	13220	35.33	20241209	5.05	N	089010	500	76 억	966459	N	N	N	N
61	20250115	130708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18120	370	2	2.08	2146888520	119234	82.29	17800	18270	17740	23050	12430	17750	18006.12	6.30	12019	18436	18092	17806	17462	17176	18265	17635	77	5300	500	13130	10	1	15334346	2779	-32.18	1.66	12	0.78	-563.00	10890.00	36850	20240516	-50.83	13220	20241209	37.07	19130	-5.28	20250109	15660	15.71	20250102	36850	-50.83	20240516	13220	37.07	20241209	5.05	N	089010	500	76 억	966459	N	N	N	N
62	20250115	120658	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18070	320	2	1.80	1646670050	91714	63.29	17800	18090	17740	23050	12430	17750	17954.87	6.30	11439	18436	18092	17806	17462	17176	18265	17635	77	5300	500	13130	10	1	15334346	2771	-32.10	1.66	12	0.60	-563.00	10890.00	36850	20240516	-50.96	13220	20241209	36.69	19130	-5.54	20250109	15660	15.39	20250102	36850	-50.96	20240516	13220	36.69	20241209	5.05	N	089010	500	76 억	966459	N	N	N	N
63	20250115	110707	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17840	90	2	0.51	1146449260	63946	44.13	17800	18080	17740	23050	12430	17750	17928.98	6.30	-1017	18436	18092	17806	17462	17176	18265	17635	77	5300	500	13130	10	1	15334346	2736	-31.69	1.64	12	0.42	-563.00	10890.00	36850	20240516	-51.59	13220	20241209	34.95	19130	-6.74	20250109	15660	13.92	20250102	36850	-51.59	20240516	13220	34.95	20241209	5.05	N	089010	500	76 억	966459	N	N	N	N
64	20250115	100707	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17950	200	2	1.13	899461820	50158	34.61	17800	18080	17740	23050	12430	17750	17933.33	6.30	3297	18436	18092	17806	17462	17176	18265	17635	77	5300	500	13130	10	1	15334346	2753	-31.88	1.65	12	0.33	-563.00	10890.00	36850	20240516	-51.29	13220	20241209	35.78	19130	-6.17	20250109	15660	14.62	20250102	36850	-51.29	20240516	13220	35.78	20241209	5.05	N	089010	500	76 억	966459	N	N	N	N
65	20250115	090710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17940	190	2	1.07	193557340	10841	7.48	17800	17980	17740	23050	12430	17750	17856.23	6.30	563	18436	18092	17806	17462	17176	18265	17635	77	5300	500	13130	10	1	15334346	2751	-31.87	1.65	12	0.07	-563.00	10890.00	36850	20240516	-51.32	13220	20241209	35.70	19130	-6.22	20250109	15660	14.56	20250102	36850	-51.32	20240516	13220	35.70	20241209	5.05	N	089010	500	76 억	966459	N	N	N	N
66	20250114	160653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17750	540	2	3.14	2550068010	142878	111.58	17740	18150	17520	22350	12050	17210	17851.04	6.31	23	18323	17766	17483	16926	16643	17625	16785	77	5140	500	12730	10	1	15334346	2722	-31.53	1.63	12	0.93	-563.00	10890.00	36850	20240516	-51.83	13220	20241209	34.27	19130	-7.21	20250109	15660	13.35	20250102	36850	-51.83	20240516	13220	34.27	20241209	5.05	N	089010	500	76 억	966972	N	N	N	N
67	20250114	150704	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17740	530	2	3.08	2446423000	137039	107.02	17740	18150	17520	22350	12050	17210	17855.21	6.31	11	18323	17766	17483	16926	16643	17625	16785	77	5140	500	12730	10	1	15334346	2720	-31.51	1.63	12	0.89	-563.00	10890.00	36850	20240516	-51.86	13220	20241209	34.19	19130	-7.27	20250109	15660	13.28	20250102	36850	-51.86	20240516	13220	34.19	20241209	5.05	N	089010	500	76 억	966972	N	N	N	N
68	20250114	140703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17700	490	2	2.85	2292577540	128347	100.23	17740	18150	17520	22350	12050	17210	17865.80	6.31	550	18323	17766	17483	16926	16643	17625	16785	77	5140	500	12730	10	1	15334346	2714	-31.44	1.63	12	0.84	-563.00	10890.00	36850	20240516	-51.97	13220	20241209	33.89	19130	-7.48	20250109	15660	13.03	20250102	36850	-51.97	20240516	13220	33.89	20241209	5.05	N	089010	500	76 억	966972	N	N	N	N
69	20250114	130703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17700	490	2	2.85	2164562190	121126	94.59	17740	18150	17520	22350	12050	17210	17874.05	6.31	7	18323	17766	17483	16926	16643	17625	16785	77	5140	500	12730	10	1	15334346	2714	-31.44	1.63	12	0.79	-563.00	10890.00	36850	20240516	-51.97	13220	20241209	33.89	19130	-7.48	20250109	15660	13.03	20250102	36850	-51.97	20240516	13220	33.89	20241209	5.05	N	089010	500	76 억	966972	N	N	N	N
70	20250114	120700	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17650	440	2	2.56	2097370350	117328	91.62	17740	18150	17520	22350	12050	17210	17880.00	6.31	324	18323	17766	17483	16926	16643	17625	16785	77	5140	500	12730	10	1	15334346	2707	-31.35	1.62	12	0.77	-563.00	10890.00	36850	20240516	-52.10	13220	20241209	33.51	19130	-7.74	20250109	15660	12.71	20250102	36850	-52.10	20240516	13220	33.51	20241209	5.05	N	089010	500	76 억	966972	N	N	N	N
71	20250114	110701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17520	310	2	1.80	2024804510	113203	88.40	17740	18150	17520	22350	12050	17210	17890.57	6.31	-845	18323	17766	17483	16926	16643	17625	16785	77	5140	500	12730	10	1	15334346	2687	-31.12	1.61	12	0.74	-563.00	10890.00	36850	20240516	-52.46	13220	20241209	32.53	19130	-8.42	20250109	15660	11.88	20250102	36850	-52.46	20240516	13220	32.53	20241209	5.05	N	089010	500	76 억	966972	N	N	N	N
72	20250114	100659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17670	460	2	2.67	1816463930	101378	79.17	17740	18150	17600	22350	12050	17210	17922.50	6.31	1472	18323	17766	17483	16926	16643	17625	16785	77	5140	500	12730	10	1	15334346	2710	-31.39	1.62	12	0.66	-563.00	10890.00	36850	20240516	-52.05	13220	20241209	33.66	19130	-7.63	20250109	15660	12.84	20250102	36850	-52.05	20240516	13220	33.66	20241209	5.05	N	089010	500	76 억	966972	N	N	N	N
73	20250114	090702	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17910	700	2	4.07	584279150	32585	25.45	17740	18150	17700	22350	12050	17210	17946.24	6.31	3752	18323	17766	17483	16926	16643	17625	16785	77	5140	500	12730	10	1	15334346	2746	-31.81	1.64	12	0.21	-563.00	10890.00	36850	20240516	-51.40	13220	20241209	35.48	19130	-6.38	20250109	15660	14.37	20250102	36850	-51.40	20240516	13220	35.48	20241209	5.05	N	089010	500	76 억	966972	N	N	N	N
74	20250113	160653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17210	-630	5	-3.53	2223260460	126763	45.52	17800	18040	17200	23150	12490	17840	17538.63	6.16	-3455	19013	18426	18113	17526	17213	18270	17370	77	5310	500	13200	10	1	15334346	2639	-30.57	1.58	12	0.83	-563.00	10890.00	36850	20240516	-53.30	13220	20241209	30.18	19130	-10.04	20250109	15660	9.90	20250102	36850	-53.30	20240516	13220	30.18	20241209	4.72	N	089010	500	76 억	944042	N	N	N	N
75	20250113	150657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17290	-550	5	-3.08	2099174320	119562	42.94	17800	18040	17200	23150	12490	17840	17557.10	6.16	-5207	19013	18426	18113	17526	17213	18270	17370	77	5310	500	13200	10	1	15334346	2651	-30.71	1.59	12	0.78	-563.00	10890.00	36850	20240516	-53.08	13220	20241209	30.79	19130	-9.62	20250109	15660	10.41	20250102	36850	-53.08	20240516	13220	30.79	20241209	4.72	N	089010	500	76 억	944042	N	N	N	N
76	20250113	140648	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17300	-540	5	-3.03	1627504330	92248	33.13	17800	18040	17300	23150	12490	17840	17642.61	6.16	-5727	19013	18426	18113	17526	17213	18270	17370	77	5310	500	13200	10	1	15334346	2653	-30.73	1.59	12	0.60	-563.00	10890.00	36850	20240516	-53.05	13220	20241209	30.86	19130	-9.57	20250109	15660	10.47	20250102	36850	-53.05	20240516	13220	30.86	20241209	4.72	N	089010	500	76 억	944042	N	N	N	N
77	20250113	130647	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17360	-480	5	-2.69	1439943300	81438	29.25	17800	18040	17350	23150	12490	17840	17681.38	6.16	-8018	19013	18426	18113	17526	17213	18270	17370	77	5310	500	13200	10	1	15334346	2662	-30.83	1.59	12	0.53	-563.00	10890.00	36850	20240516	-52.89	13220	20241209	31.32	19130	-9.25	20250109	15660	10.86	20250102	36850	-52.89	20240516	13220	31.32	20241209	4.72	N	089010	500	76 억	944042	N	N	N	N
78	20250113	120649	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17560	-280	5	-1.57	1222057180	68946	24.76	17800	18040	17430	23150	12490	17840	17724.77	6.16	-5308	19013	18426	18113	17526	17213	18270	17370	77	5310	500	13200	10	1	15334346	2693	-31.19	1.61	12	0.45	-563.00	10890.00	36850	20240516	-52.35	13220	20241209	32.83	19130	-8.21	20250109	15660	12.13	20250102	36850	-52.35	20240516	13220	32.83	20241209	4.72	N	089010	500	76 억	944042	N	N	N	N
79	20250113	110648	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17550	-290	5	-1.63	1101940300	62109	22.31	17800	18040	17430	23150	12490	17840	17741.97	6.16	-8519	19013	18426	18113	17526	17213	18270	17370	77	5310	500	13200	10	1	15334346	2691	-31.17	1.61	12	0.41	-563.00	10890.00	36850	20240516	-52.37	13220	20241209	32.75	19130	-8.26	20250109	15660	12.07	20250102	36850	-52.37	20240516	13220	32.75	20241209	4.72	N	089010	500	76 억	944042	N	N	N	N
80	20250113	100647	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17710	-130	5	-0.73	671402580	37654	13.52	17800	18040	17680	23150	12490	17840	17830.83	6.16	-3840	19013	18426	18113	17526	17213	18270	17370	77	5310	500	13200	10	1	15334346	2716	-31.46	1.63	12	0.25	-563.00	10890.00	36850	20240516	-51.94	13220	20241209	33.96	19130	-7.42	20250109	15660	13.09	20250102	36850	-51.94	20240516	13220	33.96	20241209	4.72	N	089010	500	76 억	944042	N	N	N	N
81	20250113	090652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17830	-10	5	-0.06	146994220	8222	2.95	17800	18040	17680	23150	12490	17840	17878.37	6.16	-2014	19013	18426	18113	17526	17213	18270	17370	77	5310	500	13200	10	1	15334346	2734	-31.67	1.64	12	0.05	-563.00	10890.00	36850	20240516	-51.61	13220	20241209	34.87	19130	-6.80	20250109	15660	13.86	20250102	36850	-51.61	20240516	13220	34.87	20241209	4.72	N	089010	500	76 억	944042	N	N	N	N
82	20250110	160636	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17840	-250	5	-1.38	5040320250	276731	23.36	18690	18700	17800	23500	12670	18090	18214.37	6.45	-45774	19730	18910	18310	17490	16890	19320	17900	77	5410	500	13380	10	1	15334346	2736	-31.69	1.64	12	1.80	-563.00	10890.00	36850	20240516	-51.59	13220	20241209	34.95	19130	-6.74	20250109	15660	13.92	20250102	36850	-51.59	20240516	13220	34.95	20241209	4.92	N	089010	500	76 억	989608	N	N	N	N
83	20250110	150642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17850	-240	5	-1.33	4747784590	260325	21.98	18690	18700	17830	23500	12670	18090	18237.91	6.45	-47285	19730	18910	18310	17490	16890	19320	17900	77	5410	500	13380	10	1	15334346	2737	-31.71	1.64	12	1.70	-563.00	10890.00	36850	20240516	-51.56	13220	20241209	35.02	19130	-6.69	20250109	15660	13.98	20250102	36850	-51.56	20240516	13220	35.02	20241209	4.92	N	089010	500	76 억	989608	N	N	N	N
84	20250110	140646	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18010	-80	5	-0.44	4183879020	228875	19.32	18690	18700	18000	23500	12670	18090	18280.19	6.45	-36961	19730	18910	18310	17490	16890	19320	17900	77	5410	500	13380	10	1	15334346	2762	-31.99	1.65	12	1.49	-563.00	10890.00	36850	20240516	-51.13	13220	20241209	36.23	19130	-5.85	20250109	15660	15.01	20250102	36850	-51.13	20240516	13220	36.23	20241209	4.92	N	089010	500	76 억	989608	N	N	N	N
85	20250110	130643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18010	-80	5	-0.44	3994149420	218348	18.43	18690	18700	18000	23500	12670	18090	18292.59	6.45	-35829	19730	18910	18310	17490	16890	19320	17900	77	5410	500	13380	10	1	15334346	2762	-31.99	1.65	12	1.42	-563.00	10890.00	36850	20240516	-51.13	13220	20241209	36.23	19130	-5.85	20250109	15660	15.01	20250102	36850	-51.13	20240516	13220	36.23	20241209	4.92	N	089010	500	76 억	989608	N	N	N	N
86	20250110	120644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18110	20	2	0.11	3592077970	196076	16.55	18690	18700	18050	23500	12670	18090	18319.82	6.45	-24645	19730	18910	18310	17490	16890	19320	17900	77	5410	500	13380	10	1	15334346	2777	-32.17	1.66	12	1.28	-563.00	10890.00	36850	20240516	-50.85	13220	20241209	36.99	19130	-5.33	20250109	15660	15.64	20250102	36850	-50.85	20240516	13220	36.99	20241209	4.92	N	089010	500	76 억	989608	N	N	N	N
87	20250110	110644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18100	10	2	0.06	3306059410	180275	15.22	18690	18700	18050	23500	12670	18090	18338.98	6.45	-24628	19730	18910	18310	17490	16890	19320	17900	77	5410	500	13380	10	1	15334346	2776	-32.15	1.66	12	1.18	-563.00	10890.00	36850	20240516	-50.88	13220	20241209	36.91	19130	-5.38	20250109	15660	15.58	20250102	36850	-50.88	20240516	13220	36.91	20241209	4.92	N	089010	500	76 억	989608	N	N	N	N
88	20250110	100642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18210	120	2	0.66	2806115030	152694	12.89	18690	18700	18090	23500	12670	18090	18377.38	6.45	-23335	19730	18910	18310	17490	16890	19320	17900	77	5410	500	13380	10	1	15334346	2792	-32.34	1.67	12	1.00	-563.00	10890.00	36850	20240516	-50.58	13220	20241209	37.75	19130	-4.81	20250109	15660	16.28	20250102	36850	-50.58	20240516	13220	37.75	20241209	4.92	N	089010	500	76 억	989608	N	N	N	N
89	20250110	090645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18170	80	2	0.44	1309102340	70650	5.96	18690	18700	18170	23500	12670	18090	18529.40	6.45	-12416	19730	18910	18310	17490	16890	19320	17900	77	5410	500	13380	10	1	15334346	2786	-32.27	1.67	12	0.46	-563.00	10890.00	36850	20240516	-50.69	13220	20241209	37.44	19130	-5.02	20250109	15660	16.03	20250102	36850	-50.69	20240516	13220	37.44	20241209	4.92	N	089010	500	76 억	989608	N	N	N	N
90	20250109	160639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18090	460	2	2.61	21721740960	1177630	437.02	17870	19130	17710	22900	12350	17630	18445.73	7.55	-169591	18476	18052	17276	16852	16076	18265	17065	77	5270	500	13040	10	1	15334346	2774	-32.13	1.66	12	7.68	-563.00	10890.00	36850	20240516	-50.91	13220	20241209	36.84	19130	-5.44	20250109	15660	15.52	20250102	36850	-50.91	20240516	13220	36.84	20241209	4.47	N	089010	500	76 억	1158243	N	N	N	N
91	20250109	150642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18140	510	2	2.89	21388174980	1159204	430.18	17870	19130	17710	22900	12350	17630	18450.74	7.55	-171481	18476	18052	17276	16852	16076	18265	17065	77	5270	500	13040	10	1	15334346	2782	-32.22	1.67	12	7.56	-563.00	10890.00	36850	20240516	-50.77	13220	20241209	37.22	19130	-5.18	20250109	15660	15.84	20250102	36850	-50.77	20240516	13220	37.22	20241209	4.47	N	089010	500	76 억	1158243	N	N	N	N
92	20250109	140642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18270	640	2	3.63	20645465730	1118301	415.00	17870	19130	17710	22900	12350	17630	18461.46	7.55	-168140	18476	18052	17276	16852	16076	18265	17065	77	5270	500	13040	10	1	15334346	2802	-32.45	1.68	12	7.29	-563.00	10890.00	36850	20240516	-50.42	13220	20241209	38.20	19130	-4.50	20250109	15660	16.67	20250102	36850	-50.42	20240516	13220	38.20	20241209	4.47	N	089010	500	76 억	1158243	N	N	N	N
93	20250109	130641	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18390	760	2	4.31	19843684170	1074364	398.70	17870	19130	17710	22900	12350	17630	18470.17	7.55	-156857	18476	18052	17276	16852	16076	18265	17065	77	5270	500	13040	10	1	15334346	2820	-32.66	1.69	12	7.01	-563.00	10890.00	36850	20240516	-50.09	13220	20241209	39.11	19130	-3.87	20250109	15660	17.43	20250102	36850	-50.09	20240516	13220	39.11	20241209	4.47	N	089010	500	76 억	1158243	N	N	N	N
94	20250109	120640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18420	790	2	4.48	19090024110	1033361	383.48	17870	19130	17710	22900	12350	17630	18473.72	7.55	-153075	18476	18052	17276	16852	16076	18265	17065	77	5270	500	13040	10	1	15334346	2825	-32.72	1.69	12	6.74	-563.00	10890.00	36850	20240516	-50.01	13220	20241209	39.33	19130	-3.71	20250109	15660	17.62	20250102	36850	-50.01	20240516	13220	39.33	20241209	4.47	N	089010	500	76 억	1158243	N	N	N	N
95	20250109	110643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18100	470	2	2.67	13959441680	756498	280.74	17870	19130	17710	22900	12350	17630	18452.71	7.55	-110815	18476	18052	17276	16852	16076	18265	17065	77	5270	500	13040	10	1	15334346	2776	-32.15	1.66	12	4.93	-563.00	10890.00	36850	20240516	-50.88	13220	20241209	36.91	19130	-5.38	20250109	15660	15.58	20250102	36850	-50.88	20240516	13220	36.91	20241209	4.47	N	089010	500	76 억	1158243	N	N	N	N
96	20250109	100642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18120	490	2	2.78	11617433600	625857	232.26	17870	19130	17710	22900	12350	17630	18562.44	7.55	-88456	18476	18052	17276	16852	16076	18265	17065	77	5270	500	13040	10	1	15334346	2779	-32.18	1.66	12	4.08	-563.00	10890.00	36850	20240516	-50.83	13220	20241209	37.07	19130	-5.28	20250109	15660	15.71	20250102	36850	-50.83	20240516	13220	37.07	20241209	4.47	N	089010	500	76 억	1158243	N	N	N	N
97	20250109	090645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18120	490	2	2.78	1148897940	63836	23.69	17870	18210	17710	22900	12350	17630	17997.65	7.55	-13788	18476	18052	17276	16852	16076	18265	17065	77	5270	500	13040	10	1	15334346	2779	-32.18	1.66	12	0.42	-563.00	10890.00	36850	20240516	-50.83	13220	20241209	37.07	18210	-0.49	20250109	15660	15.71	20250102	36850	-50.83	20240516	13220	37.07	20241209	4.47	N	089010	500	76 억	1158243	N	N	N	N
98	20250108	160635	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17630	950	2	5.70	4623613950	267153	60.88	16530	17700	16500	21650	11680	16680	17306.56	7.40	22526	18560	17620	17150	16210	15740	17385	15975	77	4970	500	12340	10	1	15334346	2703	-31.31	1.62	12	1.74	-563.00	10890.00	36850	20240516	-52.16	13220	20241209	33.36	18090	-2.54	20250107	15660	12.58	20250102	36850	-52.16	20240516	13220	33.36	20241209	4.48	N	089010	500	76 억	1135197	N	N	N	N
99	20250108	150638	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17580	900	2	5.40	4457477650	257725	58.73	16530	17700	16500	21650	11680	16680	17295.48	7.40	22733	18560	17620	17150	16210	15740	17385	15975	77	4970	500	12340	10	1	15334346	2696	-31.23	1.61	12	1.68	-563.00	10890.00	36850	20240516	-52.29	13220	20241209	32.98	18090	-2.82	20250107	15660	12.26	20250102	36850	-52.29	20240516	13220	32.98	20241209	4.48	N	089010	500	76 억	1135197	N	N	N	N
100	20250108	140641	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17580	900	2	5.40	4029871230	233392	53.19	16530	17700	16500	21650	11680	16680	17266.54	7.40	22009	18560	17620	17150	16210	15740	17385	15975	77	4970	500	12340	10	1	15334346	2696	-31.23	1.61	12	1.52	-563.00	10890.00	36850	20240516	-52.29	13220	20241209	32.98	18090	-2.82	20250107	15660	12.26	20250102	36850	-52.29	20240516	13220	32.98	20241209	4.48	N	089010	500	76 억	1135197	N	N	N	N
101	20250108	130640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17440	760	2	4.56	3209130390	186603	42.52	16530	17460	16500	21650	11680	16680	17197.64	7.40	10763	18560	17620	17150	16210	15740	17385	15975	77	4970	500	12340	10	1	15334346	2674	-30.98	1.60	12	1.22	-563.00	10890.00	36850	20240516	-52.67	13220	20241209	31.92	18090	-3.59	20250107	15660	11.37	20250102	36850	-52.67	20240516	13220	31.92	20241209	4.48	N	089010	500	76 억	1135197	N	N	N	N
102	20250108	120636	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17320	640	2	3.84	2684375620	156435	35.65	16530	17450	16500	21650	11680	16680	17159.69	7.40	9626	18560	17620	17150	16210	15740	17385	15975	77	4970	500	12340	10	1	15334346	2656	-30.76	1.59	12	1.02	-563.00	10890.00	36850	20240516	-53.00	13220	20241209	31.01	18090	-4.26	20250107	15660	10.60	20250102	36850	-53.00	20240516	13220	31.01	20241209	4.48	N	089010	500	76 억	1135197	N	N	N	N
103	20250108	110637	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17280	600	2	3.60	2184948340	127707	29.10	16530	17350	16500	21650	11680	16680	17109.07	7.40	8952	18560	17620	17150	16210	15740	17385	15975	77	4970	500	12340	10	1	15334346	2650	-30.69	1.59	12	0.83	-563.00	10890.00	36850	20240516	-53.11	13220	20241209	30.71	18090	-4.48	20250107	15660	10.34	20250102	36850	-53.11	20240516	13220	30.71	20241209	4.48	N	089010	500	76 억	1135197	N	N	N	N
104	20250108	100638	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17080	400	2	2.40	1531982960	89747	20.45	16530	17270	16500	21650	11680	16680	17070.02	7.40	2688	18560	17620	17150	16210	15740	17385	15975	77	4970	500	12340	10	1	15334346	2619	-30.34	1.57	12	0.59	-563.00	10890.00	36850	20240516	-53.65	13220	20241209	29.20	18090	-5.58	20250107	15660	9.07	20250102	36850	-53.65	20240516	13220	29.20	20241209	4.48	N	089010	500	76 억	1135197	N	N	N	N
105	20250108	090639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16790	110	2	0.66	91523920	5500	1.25	16530	16790	16500	21650	11680	16680	16640.71	7.40	1410	18560	17620	17150	16210	15740	17385	15975	77	4970	500	12340	10	1	15334346	2575	-29.82	1.54	12	0.04	-563.00	10890.00	36850	20240516	-54.44	13220	20241209	27.00	18090	-7.19	20250107	15660	7.22	20250102	36850	-54.44	20240516	13220	27.00	20241209	4.48	N	089010	500	76 억	1135197	N	N	N	N
106	20250107	160633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16680	-210	5	-1.24	7630178090	437117	357.25	17990	18090	16680	21950	11830	16890	17456.89	8.27	-133053	17250	17070	16790	16610	16330	17160	16700	77	5060	500	12490	10	1	15334346	2558	-29.63	1.53	12	2.85	-563.00	10890.00	36850	20240516	-54.74	13220	20241209	26.17	18090	-7.79	20250107	15660	6.51	20250102	36850	-54.74	20240516	13220	26.17	20241209	4.45	N	089010	500	76 억	1267984	N	N	N	N
107	20250107	150634	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16720	-170	5	-1.01	7520615310	430560	351.89	17990	18090	16710	21950	11830	16890	17467.06	8.27	-133194	17250	17070	16790	16610	16330	17160	16700	77	5060	500	12490	10	1	15334346	2564	-29.70	1.54	12	2.81	-563.00	10890.00	36850	20240516	-54.63	13220	20241209	26.48	18090	-7.57	20250107	15660	6.77	20250102	36850	-54.63	20240516	13220	26.48	20241209	4.45	N	089010	500	76 억	1267984	N	N	N	N
108	20250107	140632	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16790	-100	5	-0.59	7282910400	416382	340.30	17990	18090	16770	21950	11830	16890	17490.93	8.27	-127323	17250	17070	16790	16610	16330	17160	16700	77	5060	500	12490	10	1	15334346	2575	-29.82	1.54	12	2.72	-563.00	10890.00	36850	20240516	-54.44	13220	20241209	27.00	18090	-7.19	20250107	15660	7.22	20250102	36850	-54.44	20240516	13220	27.00	20241209	4.45	N	089010	500	76 억	1267984	N	N	N	N
109	20250107	130632	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16900	10	2	0.06	6992225580	399123	326.20	17990	18090	16770	21950	11830	16890	17518.97	8.27	-124196	17250	17070	16790	16610	16330	17160	16700	77	5060	500	12490	10	1	15334346	2592	-30.02	1.55	12	2.60	-563.00	10890.00	36850	20240516	-54.14	13220	20241209	27.84	18090	-6.58	20250107	15660	7.92	20250102	36850	-54.14	20240516	13220	27.84	20241209	4.45	N	089010	500	76 억	1267984	N	N	N	N
110	20250107	120633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16870	-20	5	-0.12	6694536140	381449	311.75	17990	18090	16850	21950	11830	16890	17550.28	8.27	-121684	17250	17070	16790	16610	16330	17160	16700	77	5060	500	12490	10	1	15334346	2587	-29.96	1.55	12	2.49	-563.00	10890.00	36850	20240516	-54.22	13220	20241209	27.61	18090	-6.74	20250107	15660	7.73	20250102	36850	-54.22	20240516	13220	27.61	20241209	4.45	N	089010	500	76 억	1267984	N	N	N	N
111	20250107	110630	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17020	130	2	0.77	6185106270	351406	287.20	17990	18090	16970	21950	11830	16890	17601.03	8.27	-112579	17250	17070	16790	16610	16330	17160	16700	77	5060	500	12490	10	1	15334346	2610	-30.23	1.56	12	2.29	-563.00	10890.00	36850	20240516	-53.81	13220	20241209	28.74	18090	-5.91	20250107	15660	8.68	20250102	36850	-53.81	20240516	13220	28.74	20241209	4.45	N	089010	500	76 억	1267984	N	N	N	N
112	20250107	100635	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17040	150	2	0.89	5761194860	326535	266.87	17990	18090	17000	21950	11830	16890	17643.42	8.27	-103931	17250	17070	16790	16610	16330	17160	16700	77	5060	500	12490	10	1	15334346	2613	-30.27	1.56	12	2.13	-563.00	10890.00	36850	20240516	-53.76	13220	20241209	28.90	18090	-5.80	20250107	15660	8.81	20250102	36850	-53.76	20240516	13220	28.90	20241209	4.45	N	089010	500	76 억	1267984	N	N	N	N
113	20250107	090635	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17970	1080	2	6.39	2564349720	143179	117.02	17990	18090	17700	21950	11830	16890	17910.10	8.27	-43857	17250	17070	16790	16610	16330	17160	16700	77	5060	500	12490	10	1	15334346	2756	-31.92	1.65	12	0.93	-563.00	10890.00	36850	20240516	-51.23	13220	20241209	35.93	18090	-0.66	20250107	15660	14.75	20250102	36850	-51.23	20240516	13220	35.93	20241209	4.45	N	089010	500	76 억	1267984	N	N	N	N
114	20250106	160627	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16890	440	2	2.67	1586125500	94400	60.26	16520	16970	16510	21350	11520	16450	16802.18	8.18	13001	17723	17086	16543	15906	15363	17405	16225	77	4900	500	12170	10	1	15334346	2590	-30.00	1.55	12	0.62	-563.00	10890.00	36850	20240516	-54.17	13220	20241209	27.76	17180	-1.69	20250103	15660	7.85	20250102	36850	-54.17	20240516	13220	27.76	20241209	4.47	N	089010	500	76 억	1254694	N	N	N	N
115	20250106	150627	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16860	410	2	2.49	1557969140	92731	59.19	16520	16970	16510	21350	11520	16450	16800.95	8.18	13504	17723	17086	16543	15906	15363	17405	16225	77	4900	500	12170	10	1	15334346	2585	-29.95	1.55	12	0.60	-563.00	10890.00	36850	20240516	-54.25	13220	20241209	27.53	17180	-1.86	20250103	15660	7.66	20250102	36850	-54.25	20240516	13220	27.53	20241209	4.47	N	089010	500	76 억	1254694	N	N	N	N
116	20250106	140626	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16850	400	2	2.43	1257458070	74907	47.81	16520	16970	16510	21350	11520	16450	16786.92	8.18	6967	17723	17086	16543	15906	15363	17405	16225	77	4900	500	12170	10	1	15334346	2584	-29.93	1.55	12	0.49	-563.00	10890.00	36850	20240516	-54.27	13220	20241209	27.46	17180	-1.92	20250103	15660	7.60	20250102	36850	-54.27	20240516	13220	27.46	20241209	4.47	N	089010	500	76 억	1254694	N	N	N	N
117	20250106	130624	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16900	450	2	2.74	1018925030	60780	38.80	16520	16930	16510	21350	11520	16450	16764.15	8.18	9711	17723	17086	16543	15906	15363	17405	16225	77	4900	500	12170	10	1	15334346	2592	-30.02	1.55	12	0.40	-563.00	10890.00	36850	20240516	-54.14	13220	20241209	27.84	17180	-1.63	20250103	15660	7.92	20250102	36850	-54.14	20240516	13220	27.84	20241209	4.47	N	089010	500	76 억	1254694	N	N	N	N
118	20250106	120623	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16810	360	2	2.19	933013730	55681	35.54	16520	16930	16510	21350	11520	16450	16756.41	8.18	8153	17723	17086	16543	15906	15363	17405	16225	77	4900	500	12170	10	1	15334346	2578	-29.86	1.54	12	0.36	-563.00	10890.00	36850	20240516	-54.38	13220	20241209	27.16	17180	-2.15	20250103	15660	7.34	20250102	36850	-54.38	20240516	13220	27.16	20241209	4.47	N	089010	500	76 억	1254694	N	N	N	N
119	20250106	110623	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16800	350	2	2.13	771959070	46094	29.42	16520	16930	16510	21350	11520	16450	16747.50	8.18	10864	17723	17086	16543	15906	15363	17405	16225	77	4900	500	12170	10	1	15334346	2576	-29.84	1.54	12	0.30	-563.00	10890.00	36850	20240516	-54.41	13220	20241209	27.08	17180	-2.21	20250103	15660	7.28	20250102	36850	-54.41	20240516	13220	27.08	20241209	4.47	N	089010	500	76 억	1254694	N	N	N	N
120	20250106	100622	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16800	350	2	2.13	516270460	30907	19.73	16520	16810	16510	21350	11520	16450	16704.00	8.18	14604	17723	17086	16543	15906	15363	17405	16225	77	4900	500	12170	10	1	15334346	2576	-29.84	1.54	12	0.20	-563.00	10890.00	36850	20240516	-54.41	13220	20241209	27.08	17180	-2.21	20250103	15660	7.28	20250102	36850	-54.41	20240516	13220	27.08	20241209	4.47	N	089010	500	76 억	1254694	N	N	N	N
121	20250106	090619	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16610	160	2	0.97	64871320	3905	2.49	16520	16680	16510	21350	11520	16450	16612.37	8.18	1808	17723	17086	16543	15906	15363	17405	16225	77	4900	500	12170	10	1	15334346	2547	-29.50	1.53	12	0.03	-563.00	10890.00	36850	20240516	-54.93	13220	20241209	25.64	17180	-3.32	20250103	15660	6.07	20250102	36850	-54.93	20240516	13220	25.64	20241209	4.47	N	089010	500	76 억	1254694	N	N	N	N
122	20250103	160619	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16450	280	2	1.73	2584926450	155744	436.18	16130	17180	16000	21000	11320	16170	16597.39	8.29	-16621	16510	16340	16000	15830	15490	16425	15915	77	4830	500	11960	10	1	15334346	2522	-29.22	1.51	12	1.02	-563.00	10890.00	36850	20240516	-55.36	13220	20241209	24.43	17180	-4.25	20250103	15660	5.04	20250102	36850	-55.36	20240516	13220	24.43	20241209	4.45	N	089010	500	76 억	1271067	N	N	N	N
123	20250103	150621	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16490	320	2	1.98	2510838950	151245	423.58	16130	17180	16000	21000	11320	16170	16601.14	8.29	-15480	16510	16340	16000	15830	15490	16425	15915	77	4830	500	11960	10	1	15334346	2529	-29.29	1.51	12	0.99	-563.00	10890.00	36850	20240516	-55.25	13220	20241209	24.74	17180	-4.02	20250103	15660	5.30	20250102	36850	-55.25	20240516	13220	24.74	20241209	4.45	N	089010	500	76 억	1271067	N	N	N	N
124	20250103	140620	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16470	300	2	1.86	959252820	58396	163.55	16130	16620	16000	21000	11320	16170	16426.69	8.29	-1900	16510	16340	16000	15830	15490	16425	15915	77	4830	500	11960	10	1	15334346	2526	-29.25	1.51	12	0.38	-563.00	10890.00	36850	20240516	-55.31	13220	20241209	24.58	16620	-0.90	20250103	15660	5.17	20250102	36850	-55.31	20240516	13220	24.58	20241209	4.45	N	089010	500	76 억	1271067	N	N	N	N
125	20250103	130621	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16520	350	2	2.16	688065420	41958	117.51	16130	16550	16000	21000	11320	16170	16398.91	8.29	2502	16510	16340	16000	15830	15490	16425	15915	77	4830	500	11960	10	1	15334346	2533	-29.34	1.52	12	0.27	-563.00	10890.00	36850	20240516	-55.17	13220	20241209	24.96	16550	-0.18	20250103	15660	5.49	20250102	36850	-55.17	20240516	13220	24.96	20241209	4.45	N	089010	500	76 억	1271067	N	N	N	N
126	20250103	120618	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16480	310	2	1.92	513319060	31376	87.87	16130	16520	16000	21000	11320	16170	16360.25	8.29	3907	16510	16340	16000	15830	15490	16425	15915	77	4830	500	11960	10	1	15334346	2527	-29.27	1.51	12	0.20	-563.00	10890.00	36850	20240516	-55.28	13220	20241209	24.66	16520	-0.24	20250103	15660	5.24	20250102	36850	-55.28	20240516	13220	24.66	20241209	4.45	N	089010	500	76 억	1271067	N	N	N	N
127	20250103	110620	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16500	330	2	2.04	397402140	24352	68.20	16130	16500	16000	21000	11320	16170	16319.08	8.29	4470	16510	16340	16000	15830	15490	16425	15915	77	4830	500	11960	10	1	15334346	2530	-29.31	1.52	12	0.16	-563.00	10890.00	36850	20240516	-55.22	13220	20241209	24.81	16500	0.00	20250103	15660	5.36	20250102	36850	-55.22	20240516	13220	24.81	20241209	4.45	N	089010	500	76 억	1271067	N	N	N	N
128	20250103	100618	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16370	200	2	1.24	256502060	15783	44.20	16130	16430	16000	21000	11320	16170	16251.79	8.29	3702	16510	16340	16000	15830	15490	16425	15915	77	4830	500	11960	10	1	15334346	2510	-29.08	1.50	12	0.10	-563.00	10890.00	36850	20240516	-55.58	13220	20241209	23.83	16430	-0.37	20250103	15660	4.53	20250102	36850	-55.58	20240516	13220	23.83	20241209	4.45	N	089010	500	76 억	1271067	N	N	N	N
129	20250103	090620	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16160	-10	5	-0.06	30167700	1872	5.24	16130	16240	16000	21000	11320	16170	16115.22	8.29	-960	16510	16340	16000	15830	15490	16425	15915	77	4830	500	11960	10	1	15334346	2478	-28.70	1.48	12	0.01	-563.00	10890.00	36850	20240516	-56.15	13220	20241209	22.24	16240	-0.49	20250103	15660	3.19	20250102	36850	-56.15	20240516	13220	22.24	20241209	4.45	N	089010	500	76 억	1271067	N	N	N	N
130	20250102	160615	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16170	400	2	2.54	568307210	35670	82.40	15770	16170	15660	20500	11040	15770	15932.77	8.26	4163	16110	15940	15800	15630	15490	15870	15560	77	4730	500	11660	10	1	15334346	2480	-28.72	1.48	12	0.23	-563.00	10890.00	36850	20240516	-56.12	13220	20241209	22.31	16170	0.00	20250102	15660	3.26	20250102	36850	-56.12	20240516	13220	22.31	20241209	4.47	N	089010	500	76 억	1267167	N	N	N	N
131	20250102	150616	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16050	280	2	1.78	519087120	32612	75.34	15770	16070	15660	20500	11040	15770	15917.51	8.26	4269	16110	15940	15800	15630	15490	15870	15560	77	4730	500	11660	10	1	15334346	2461	-28.51	1.47	12	0.21	-563.00	10890.00	36850	20240516	-56.45	13220	20241209	21.41	16070	-0.12	20250102	15660	2.49	20250102	36850	-56.45	20240516	13220	21.41	20241209	4.47	N	089010	500	76 억	1267167	N	N	N	N
132	20250102	140613	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16020	250	2	1.59	412541420	25949	59.95	15770	16070	15660	20500	11040	15770	15898.66	8.26	2554	16110	15940	15800	15630	15490	15870	15560	77	4730	500	11660	10	1	15334346	2457	-28.45	1.47	12	0.17	-563.00	10890.00	36850	20240516	-56.53	13220	20241209	21.18	16070	-0.31	20250102	15660	2.30	20250102	36850	-56.53	20240516	13220	21.18	20241209	4.47	N	089010	500	76 억	1267167	N	N	N	N
133	20250102	130614	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15920	150	2	0.95	339945250	21399	49.43	15770	16070	15660	20500	11040	15770	15886.58	8.26	2240	16110	15940	15800	15630	15490	15870	15560	77	4730	500	11660	10	1	15334346	2441	-28.28	1.46	12	0.14	-563.00	10890.00	36850	20240516	-56.80	13220	20241209	20.42	16070	-0.93	20250102	15660	1.66	20250102	36850	-56.80	20240516	13220	20.42	20241209	4.47	N	089010	500	76 억	1267167	N	N	N	N
134	20250102	120613	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16000	230	2	1.46	317585890	19998	46.20	15770	16070	15660	20500	11040	15770	15881.44	8.26	2962	16110	15940	15800	15630	15490	15870	15560	77	4730	500	11660	10	1	15334346	2453	-28.42	1.47	12	0.13	-563.00	10890.00	36850	20240516	-56.58	13220	20241209	21.03	16070	-0.44	20250102	15660	2.17	20250102	36850	-56.58	20240516	13220	21.03	20241209	4.47	N	089010	500	76 억	1267167	N	N	N	N
135	20250102	110604	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15940	170	2	1.08	231448390	14614	33.76	15770	16010	15660	20500	11040	15770	15837.91	8.26	2099	16110	15940	15800	15630	15490	15870	15560	77	4730	500	11660	10	1	15334346	2444	-28.31	1.46	12	0.10	-563.00	10890.00	36850	20240516	-56.74	13220	20241209	20.57	16010	-0.44	20250102	15660	1.79	20250102	36850	-56.74	20240516	13220	20.57	20241209	4.47	N	089010	500	76 억	1267167	N	N	N	N
136	20250102	100610	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15660	-110	5	-0.70	49142970	3122	7.21	15770	15890	15660	20500	11040	15770	15739.90	8.26	-2387	16110	15940	15800	15630	15490	15870	15560	77	4730	500	11660	10	1	15334346	2401	-27.82	1.44	12	0.02	-563.00	10890.00	36850	20240516	-57.50	13220	20241209	18.46	15890	-1.45	20250102	15660	0.00	20250102	36850	-57.50	20240516	13220	18.46	20241209	4.47	N	089010	500	76 억	1267167	N	N	N	N
137	20250102	090605	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15770	0	3	0.00	0	0	0.00	0	0	0	20500	11040	15770	0.00	8.26	0	16110	15940	15800	15630	15490	15870	15560	77	4730	500	11660	10	1	15334346	2418	-28.01	1.45	12	0.00	-563.00	10890.00	36850	20240516	-57.20	13220	20241209	19.29	0	0.00	0	0	0.00	0	36850	-57.20	20240516	13220	19.29	20241209	4.47	N	089010	500	76 억	1267167	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History