KissMeData/089980/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	newHighLowPriceClassCode	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	160729	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16850	-490	5	-2.83	1750203240	103073	116.77	17340	17470	16850	22500	12140	17340	16980.24	2.51	-17970	18320	17830	17500	17010	16680	17665	16845	80	5160	500	12480	10	1	15989037	2694	22.47	1.36	12	0.64	750.00	12348.00	29350	20240531	-42.59	16850	20250124	0.00	19640	-14.21	20250106	16850	0.00	20250124	29350	-42.59	20240531	16850	0.00	20250124	2.52	N	089980	500	79 억	400790	N	N	38	N	N
3	20250124	150729	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16920	-420	5	-2.42	1606765190	94570	107.14	17340	17470	16850	22500	12140	17340	16990.22	2.51	-14601	18320	17830	17500	17010	16680	17665	16845	80	5160	500	12480	10	1	15989037	2705	22.56	1.37	12	0.59	750.00	12348.00	29350	20240531	-42.35	16850	20250124	0.42	19640	-13.85	20250106	16850	0.42	20250124	29350	-42.35	20240531	16850	0.42	20250124	2.52	N	089980	500	79 억	400790	N	N	6	N	N
4	20250124	140728	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16880	-460	5	-2.65	1498464750	88165	99.88	17340	17470	16850	22500	12140	17340	16996.14	2.51	-11000	18320	17830	17500	17010	16680	17665	16845	80	5160	500	12480	10	1	15989037	2699	22.51	1.37	12	0.55	750.00	12348.00	29350	20240531	-42.49	16850	20250124	0.18	19640	-14.05	20250106	16850	0.18	20250124	29350	-42.49	20240531	16850	0.18	20250124	2.52	N	089980	500	79 억	400790	N	N	6	N	N
5	20250124	130729	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17000	-340	5	-1.96	1049936870	61644	69.84	17340	17470	16910	22500	12140	17340	17032.26	2.51	-7711	18320	17830	17500	17010	16680	17665	16845	80	5160	500	12480	10	1	15989037	2718	22.67	1.38	12	0.39	750.00	12348.00	29350	20240531	-42.08	16910	20250124	0.53	19640	-13.44	20250106	16910	0.53	20250124	29350	-42.08	20240531	16910	0.53	20250124	2.52	N	089980	500	79 억	400790	N	N	6	N	N
6	20250124	120727	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16980	-360	5	-2.08	975316830	57249	64.86	17340	17470	16910	22500	12140	17340	17036.40	2.51	-7181	18320	17830	17500	17010	16680	17665	16845	80	5160	500	12480	10	1	15989037	2715	22.64	1.38	12	0.36	750.00	12348.00	29350	20240531	-42.15	16910	20250124	0.41	19640	-13.54	20250106	16910	0.41	20250124	29350	-42.15	20240531	16910	0.41	20250124	2.52	N	089980	500	79 억	400790	N	N	6	N	N
7	20250124	110728	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16930	-410	5	-2.36	891023640	52273	59.22	17340	17470	16910	22500	12140	17340	17045.58	2.51	-8028	18320	17830	17500	17010	16680	17665	16845	80	5160	500	12480	10	1	15989037	2707	22.57	1.37	12	0.33	750.00	12348.00	29350	20240531	-42.32	16910	20250124	0.12	19640	-13.80	20250106	16910	0.12	20250124	29350	-42.32	20240531	16910	0.12	20250124	2.52	N	089980	500	79 억	400790	N	N	6	N	N
8	20250124	100725	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17000	-340	5	-1.96	584276870	34175	38.72	17340	17470	16950	22500	12140	17340	17096.62	2.51	-7751	18320	17830	17500	17010	16680	17665	16845	80	5160	500	12480	10	1	15989037	2718	22.67	1.38	12	0.21	750.00	12348.00	29350	20240531	-42.08	16950	20250124	0.29	19640	-13.44	20250106	16950	0.29	20250124	29350	-42.08	20240531	16950	0.29	20250124	2.52	N	089980	500	79 억	400790	N	N	6	N	N
9	20250124	090729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17210	-130	5	-0.75	127816500	7385	8.37	17340	17470	17210	22500	12140	17340	17307.58	2.51	483	18320	17830	17500	17010	16680	17665	16845	80	5160	500	12480	10	1	15989037	2752	22.95	1.39	12	0.05	750.00	12348.00	29350	20240531	-41.36	17020	20241115	1.12	19640	-12.37	20250106	17170	0.23	20250123	29350	-41.36	20240531	17020	1.12	20241115	2.52	N	089980	500	79 억	400790	N	N	6	N	N
10	20250123	160725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17340	-550	5	-3.07	1511927780	86870	219.82	17990	17990	17170	23250	12530	17890	17404.49	2.75	-39368	18250	18070	17950	17770	17650	18010	17710	80	5360	500	12880	10	1	15989037	2772	23.12	1.40	12	0.54	750.00	12348.00	29350	20240531	-40.92	17020	20241115	1.88	19640	-11.71	20250106	17170	0.99	20250123	29350	-40.92	20240531	17020	1.88	20241115	2.47	N	089980	500	79 억	439479	N	N	6	N	N
11	20250123	150724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17300	-590	5	-3.30	1415093050	81290	205.70	17990	17990	17170	23250	12530	17890	17407.96	2.75	-37345	18250	18070	17950	17770	17650	18010	17710	80	5360	500	12880	10	1	15989037	2766	23.07	1.40	12	0.51	750.00	12348.00	29350	20240531	-41.06	17020	20241115	1.65	19640	-11.91	20250106	17170	0.76	20250123	29350	-41.06	20240531	17020	1.65	20241115	2.47	N	089980	500	79 억	439479	N	N	20	N	N
12	20250123	140724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17270	-620	5	-3.47	1334070880	76601	193.83	17990	17990	17170	23250	12530	17890	17415.84	2.75	-34723	18250	18070	17950	17770	17650	18010	17710	80	5360	500	12880	10	1	15989037	2761	23.03	1.40	12	0.48	750.00	12348.00	29350	20240531	-41.16	17020	20241115	1.47	19640	-12.07	20250106	17170	0.58	20250123	29350	-41.16	20240531	17020	1.47	20241115	2.47	N	089980	500	79 억	439479	N	N	20	N	N
13	20250123	130723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17260	-630	5	-3.52	1260333330	72334	183.04	17990	17990	17170	23250	12530	17890	17423.80	2.75	-33077	18250	18070	17950	17770	17650	18010	17710	80	5360	500	12880	10	1	15989037	2760	23.01	1.40	12	0.45	750.00	12348.00	29350	20240531	-41.19	17020	20241115	1.41	19640	-12.12	20250106	17170	0.52	20250123	29350	-41.19	20240531	17020	1.41	20241115	2.47	N	089980	500	79 억	439479	N	N	20	N	N
14	20250123	120725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17240	-650	5	-3.63	1184960650	67962	171.97	17990	17990	17170	23250	12530	17890	17435.64	2.75	-32211	18250	18070	17950	17770	17650	18010	17710	80	5360	500	12880	10	1	15989037	2757	22.99	1.40	12	0.43	750.00	12348.00	29350	20240531	-41.26	17020	20241115	1.29	19640	-12.22	20250106	17170	0.41	20250123	29350	-41.26	20240531	17020	1.29	20241115	2.47	N	089980	500	79 억	439479	N	N	20	N	N
15	20250123	110716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17360	-530	5	-2.96	958623290	54837	138.76	17990	17990	17300	23250	12530	17890	17481.32	2.75	-26741	18250	18070	17950	17770	17650	18010	17710	80	5360	500	12880	10	1	15989037	2776	23.15	1.41	12	0.34	750.00	12348.00	29350	20240531	-40.85	17020	20241115	2.00	19640	-11.61	20250106	17300	0.35	20250123	29350	-40.85	20240531	17020	2.00	20241115	2.47	N	089980	500	79 억	439479	N	N	20	N	N
16	20250123	100724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17430	-460	5	-2.57	673866500	38446	97.28	17990	17990	17380	23250	12530	17890	17527.61	2.75	-20251	18250	18070	17950	17770	17650	18010	17710	80	5360	500	12880	10	1	15989037	2787	23.24	1.41	12	0.24	750.00	12348.00	29350	20240531	-40.61	17020	20241115	2.41	19640	-11.25	20250106	17380	0.29	20250123	29350	-40.61	20240531	17020	2.41	20241115	2.47	N	089980	500	79 억	439479	N	N	20	N	N
17	20250123	090723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17600	-290	5	-1.62	128937060	7291	18.45	17990	17990	17570	23250	12530	17890	17684.41	2.75	-4731	18250	18070	17950	17770	17650	18010	17710	80	5360	500	12880	10	1	15989037	2814	23.47	1.43	12	0.05	750.00	12348.00	29350	20240531	-40.03	17020	20241115	3.41	19640	-10.39	20250106	17570	0.17	20250123	29350	-40.03	20240531	17020	3.41	20241115	2.47	N	089980	500	79 억	439479	N	N	20	N	N
18	20250122	160718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17890	-70	5	-0.39	705125180	39296	50.09	18000	18130	17830	23300	12580	17960	17943.94	2.79	6496	18773	18366	18093	17686	17413	18230	17550	80	5340	500	12930	10	1	15989037	2860	23.85	1.45	12	0.25	750.00	12348.00	29350	20240531	-39.05	17020	20241115	5.11	19640	-8.91	20250106	17650	1.36	20250115	29350	-39.05	20240531	17020	5.11	20241115	2.51	N	089980	500	79 억	445657	N	N	20	N	N
19	20250122	150720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17930	-30	5	-0.17	665065910	37060	47.24	18000	18130	17830	23300	12580	17960	17945.65	2.79	6803	18773	18366	18093	17686	17413	18230	17550	80	5340	500	12930	10	1	15989037	2867	23.91	1.45	12	0.23	750.00	12348.00	29350	20240531	-38.91	17020	20241115	5.35	19640	-8.71	20250106	17650	1.59	20250115	29350	-38.91	20240531	17020	5.35	20241115	2.51	N	089980	500	79 억	445657	N	N	27	N	N
20	20250122	140718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17960	0	3	0.00	374371500	20837	26.56	18000	18130	17830	23300	12580	17960	17966.67	2.79	-3370	18773	18366	18093	17686	17413	18230	17550	80	5340	500	12930	10	1	15989037	2872	23.95	1.45	12	0.13	750.00	12348.00	29350	20240531	-38.81	17020	20241115	5.52	19640	-8.55	20250106	17650	1.76	20250115	29350	-38.81	20240531	17020	5.52	20241115	2.51	N	089980	500	79 억	445657	N	N	27	N	N
21	20250122	130720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17990	30	2	0.17	325397380	18113	23.09	18000	18130	17830	23300	12580	17960	17964.85	2.79	-4337	18773	18366	18093	17686	17413	18230	17550	80	5340	500	12930	10	1	15989037	2876	23.99	1.46	12	0.11	750.00	12348.00	29350	20240531	-38.71	17020	20241115	5.70	19640	-8.40	20250106	17650	1.93	20250115	29350	-38.71	20240531	17020	5.70	20241115	2.51	N	089980	500	79 억	445657	N	N	27	N	N
22	20250122	120717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17980	20	2	0.11	283586800	15789	20.12	18000	18130	17830	23300	12580	17960	17961.04	2.79	-4873	18773	18366	18093	17686	17413	18230	17550	80	5340	500	12930	10	1	15989037	2875	23.97	1.46	12	0.10	750.00	12348.00	29350	20240531	-38.74	17020	20241115	5.64	19640	-8.45	20250106	17650	1.87	20250115	29350	-38.74	20240531	17020	5.64	20241115	2.51	N	089980	500	79 억	445657	N	N	27	N	N
23	20250122	110719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18050	90	2	0.50	215868110	12032	15.34	18000	18130	17830	23300	12580	17960	17941.16	2.79	-4485	18773	18366	18093	17686	17413	18230	17550	80	5340	500	12930	10	1	15989037	2886	24.07	1.46	12	0.08	750.00	12348.00	29350	20240531	-38.50	17020	20241115	6.05	19640	-8.10	20250106	17650	2.27	20250115	29350	-38.50	20240531	17020	6.05	20241115	2.51	N	089980	500	79 억	445657	N	N	27	N	N
24	20250122	100719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18030	70	2	0.39	164289920	9172	11.69	18000	18130	17830	23300	12580	17960	17912.08	2.79	-4485	18773	18366	18093	17686	17413	18230	17550	80	5340	500	12930	10	1	15989037	2883	24.04	1.46	12	0.06	750.00	12348.00	29350	20240531	-38.57	17020	20241115	5.93	19640	-8.20	20250106	17650	2.15	20250115	29350	-38.57	20240531	17020	5.93	20241115	2.51	N	089980	500	79 억	445657	N	N	27	N	N
25	20250122	090720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17930	-30	5	-0.17	23432260	1306	1.66	18000	18130	17860	23300	12580	17960	17941.92	2.79	-328	18773	18366	18093	17686	17413	18230	17550	80	5340	500	12930	10	1	15989037	2867	23.91	1.45	12	0.01	750.00	12348.00	29350	20240531	-38.91	17020	20241115	5.35	19640	-8.71	20250106	17650	1.59	20250115	29350	-38.91	20240531	17020	5.35	20241115	2.51	N	089980	500	79 억	445657	N	N	27	N	N
26	20250121	160715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17960	-540	5	-2.92	1406593580	78238	151.83	18500	18500	17820	24050	12950	18500	17978.40	2.91	-19158	18733	18616	18383	18266	18033	18675	18325	80	5550	500	13320	10	1	15989037	2872	23.95	1.45	12	0.49	750.00	12348.00	29350	20240531	-38.81	17020	20241115	5.52	19640	-8.55	20250106	17650	1.76	20250115	29350	-38.81	20240531	17020	5.52	20241115	2.49	N	089980	500	79 억	464816	N	N	27	N	N
27	20250121	150716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17970	-530	5	-2.86	1327560310	73834	143.29	18500	18500	17820	24050	12950	18500	17980.34	2.91	-17331	18733	18616	18383	18266	18033	18675	18325	80	5550	500	13320	10	1	15989037	2873	23.96	1.46	12	0.46	750.00	12348.00	29350	20240531	-38.77	17020	20241115	5.58	19640	-8.50	20250106	17650	1.81	20250115	29350	-38.77	20240531	17020	5.58	20241115	2.49	N	089980	500	79 억	464816	N	N	15	N	N
28	20250121	140717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17910	-590	5	-3.19	1203904520	66933	129.89	18500	18500	17820	24050	12950	18500	17986.71	2.91	-14972	18733	18616	18383	18266	18033	18675	18325	80	5550	500	13320	10	1	15989037	2864	23.88	1.45	12	0.42	750.00	12348.00	29350	20240531	-38.98	17020	20241115	5.23	19640	-8.81	20250106	17650	1.47	20250115	29350	-38.98	20240531	17020	5.23	20241115	2.49	N	089980	500	79 억	464816	N	N	15	N	N
29	20250121	130716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18000	-500	5	-2.70	978907610	54384	105.54	18500	18500	17820	24050	12950	18500	17999.92	2.91	-19796	18733	18616	18383	18266	18033	18675	18325	80	5550	500	13320	10	1	15989037	2878	24.00	1.46	12	0.34	750.00	12348.00	29350	20240531	-38.67	17020	20241115	5.76	19640	-8.35	20250106	17650	1.98	20250115	29350	-38.67	20240531	17020	5.76	20241115	2.49	N	089980	500	79 억	464816	N	N	15	N	N
30	20250121	120707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17930	-570	5	-3.08	891242840	49513	96.09	18500	18500	17820	24050	12950	18500	18000.18	2.91	-18278	18733	18616	18383	18266	18033	18675	18325	80	5550	500	13320	10	1	15989037	2867	23.91	1.45	12	0.31	750.00	12348.00	29350	20240531	-38.91	17020	20241115	5.35	19640	-8.71	20250106	17650	1.59	20250115	29350	-38.91	20240531	17020	5.35	20241115	2.49	N	089980	500	79 억	464816	N	N	15	N	N
31	20250121	110640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17860	-640	5	-3.46	846285990	47002	91.21	18500	18500	17820	24050	12950	18500	18005.32	2.91	-17130	18733	18616	18383	18266	18033	18675	18325	80	5550	500	13320	10	1	15989037	2856	23.81	1.45	12	0.29	750.00	12348.00	29350	20240531	-39.15	17020	20241115	4.94	19640	-9.06	20250106	17650	1.19	20250115	29350	-39.15	20240531	17020	4.94	20241115	2.49	N	089980	500	79 억	464816	N	N	15	N	N
32	20250121	100636	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17850	-650	5	-3.51	502006630	27741	53.84	18500	18500	17850	24050	12950	18500	18096.20	2.91	-9520	18733	18616	18383	18266	18033	18675	18325	80	5550	500	13320	10	1	15989037	2854	23.80	1.45	12	0.17	750.00	12348.00	29350	20240531	-39.18	17020	20241115	4.88	19640	-9.11	20250106	17650	1.13	20250115	29350	-39.18	20240531	17020	4.88	20241115	2.49	N	089980	500	79 억	464816	N	N	15	N	N
33	20250121	090717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18390	-110	5	-0.59	28323400	1535	2.98	18500	18500	18390	24050	12950	18500	18451.73	2.91	-1369	18733	18616	18383	18266	18033	18675	18325	80	5550	500	13320	10	1	15989037	2940	24.52	1.49	12	0.01	750.00	12348.00	29350	20240531	-37.34	17020	20241115	8.05	19640	-6.36	20250106	17650	4.19	20250115	29350	-37.34	20240531	17020	8.05	20241115	2.49	N	089980	500	79 억	464816	N	N	15	N	N
34	20250120	160713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18500	370	2	2.04	944949100	51496	129.17	18200	18500	18150	23550	12700	18130	18349.95	2.80	17026	18456	18292	18026	17862	17596	18375	17945	80	5420	500	13050	10	1	15989037	2958	24.67	1.50	12	0.32	750.00	12348.00	29350	20240531	-36.97	17020	20241115	8.70	19640	-5.80	20250106	17650	4.82	20250115	29350	-36.97	20240531	17020	8.70	20241115	2.50	N	089980	500	79 억	447771	N	N	15	N	N
35	20250120	150716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18390	260	2	1.43	893474580	48708	122.18	18200	18470	18150	23550	12700	18130	18343.49	2.80	16843	18456	18292	18026	17862	17596	18375	17945	80	5420	500	13050	10	1	15989037	2940	24.52	1.49	12	0.30	750.00	12348.00	29350	20240531	-37.34	17020	20241115	8.05	19640	-6.36	20250106	17650	4.19	20250115	29350	-37.34	20240531	17020	8.05	20241115	2.50	N	089980	500	79 억	447771	N	N	22	N	N
36	20250120	140713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18430	300	2	1.65	813041460	44336	111.21	18200	18470	18150	23550	12700	18130	18338.18	2.80	16093	18456	18292	18026	17862	17596	18375	17945	80	5420	500	13050	10	1	15989037	2947	24.57	1.49	12	0.28	750.00	12348.00	29350	20240531	-37.21	17020	20241115	8.28	19640	-6.16	20250106	17650	4.42	20250115	29350	-37.21	20240531	17020	8.28	20241115	2.50	N	089980	500	79 억	447771	N	N	22	N	N
37	20250120	130713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18440	310	2	1.71	642453560	35058	87.94	18200	18470	18150	23550	12700	18130	18325.45	2.80	11667	18456	18292	18026	17862	17596	18375	17945	80	5420	500	13050	10	1	15989037	2948	24.59	1.49	12	0.22	750.00	12348.00	29350	20240531	-37.17	17020	20241115	8.34	19640	-6.11	20250106	17650	4.48	20250115	29350	-37.17	20240531	17020	8.34	20241115	2.50	N	089980	500	79 억	447771	N	N	22	N	N
38	20250120	120715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18330	200	2	1.10	558613700	30502	76.51	18200	18450	18150	23550	12700	18130	18314.00	2.80	8843	18456	18292	18026	17862	17596	18375	17945	80	5420	500	13050	10	1	15989037	2931	24.44	1.48	12	0.19	750.00	12348.00	29350	20240531	-37.55	17020	20241115	7.70	19640	-6.67	20250106	17650	3.85	20250115	29350	-37.55	20240531	17020	7.70	20241115	2.50	N	089980	500	79 억	447771	N	N	22	N	N
39	20250120	110715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18420	290	2	1.60	447503360	24440	61.31	18200	18450	18150	23550	12700	18130	18310.28	2.80	7489	18456	18292	18026	17862	17596	18375	17945	80	5420	500	13050	10	1	15989037	2945	24.56	1.49	12	0.15	750.00	12348.00	29350	20240531	-37.24	17020	20241115	8.23	19640	-6.21	20250106	17650	4.36	20250115	29350	-37.24	20240531	17020	8.23	20241115	2.50	N	089980	500	79 억	447771	N	N	22	N	N
40	20250120	100714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18340	210	2	1.16	317455690	17345	43.51	18200	18450	18150	23550	12700	18130	18302.43	2.80	5576	18456	18292	18026	17862	17596	18375	17945	80	5420	500	13050	10	1	15989037	2932	24.45	1.49	12	0.11	750.00	12348.00	29350	20240531	-37.51	17020	20241115	7.76	19640	-6.62	20250106	17650	3.91	20250115	29350	-37.51	20240531	17020	7.76	20241115	2.50	N	089980	500	79 억	447771	N	N	22	N	N
41	20250120	090716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18280	150	2	0.83	19523120	1071	2.69	18200	18290	18150	23550	12700	18130	18228.87	2.80	-267	18456	18292	18026	17862	17596	18375	17945	80	5420	500	13050	10	1	15989037	2923	24.37	1.48	12	0.01	750.00	12348.00	29350	20240531	-37.72	17020	20241115	7.40	19640	-6.92	20250106	17650	3.57	20250115	29350	-37.72	20240531	17020	7.40	20241115	2.50	N	089980	500	79 억	447771	N	N	22	N	N
42	20250117	160713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18130	30	2	0.17	714901580	39826	100.55	18070	18190	17760	23500	12670	18100	17949.47	2.77	5451	18460	18280	18100	17920	17740	18370	18010	80	5400	500	13030	10	1	15989037	2899	24.17	1.47	12	0.25	750.00	12348.00	29350	20240531	-38.23	17020	20241115	6.52	19640	-7.69	20250106	17650	2.72	20250115	29350	-38.23	20240531	17020	6.52	20241115	2.48	N	089980	500	79 억	442279	N	N	22	N	N
43	20250117	150715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18130	30	2	0.17	678597580	37822	95.49	18070	18190	17760	23500	12670	18100	17941.87	2.77	5677	18460	18280	18100	17920	17740	18370	18010	80	5400	500	13030	10	1	15989037	2899	24.17	1.47	12	0.24	750.00	12348.00	29350	20240531	-38.23	17020	20241115	6.52	19640	-7.69	20250106	17650	2.72	20250115	29350	-38.23	20240531	17020	6.52	20241115	2.48	N	089980	500	79 억	442279	N	N	14	N	N
44	20250117	140715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18060	-40	5	-0.22	621792180	34686	87.57	18070	18190	17760	23500	12670	18100	17926.32	2.77	5381	18460	18280	18100	17920	17740	18370	18010	80	5400	500	13030	10	1	15989037	2888	24.08	1.46	12	0.22	750.00	12348.00	29350	20240531	-38.47	17020	20241115	6.11	19640	-8.04	20250106	17650	2.32	20250115	29350	-38.47	20240531	17020	6.11	20241115	2.48	N	089980	500	79 억	442279	N	N	14	N	N
45	20250117	130713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17920	-180	5	-0.99	510270190	28511	71.98	18070	18120	17760	23500	12670	18100	17897.31	2.77	5008	18460	18280	18100	17920	17740	18370	18010	80	5400	500	13030	10	1	15989037	2865	23.89	1.45	12	0.18	750.00	12348.00	29350	20240531	-38.94	17020	20241115	5.29	19640	-8.76	20250106	17650	1.53	20250115	29350	-38.94	20240531	17020	5.29	20241115	2.48	N	089980	500	79 억	442279	N	N	14	N	N
46	20250117	120715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17950	-150	5	-0.83	479093750	26772	67.59	18070	18120	17760	23500	12670	18100	17895.33	2.77	4499	18460	18280	18100	17920	17740	18370	18010	80	5400	500	13030	10	1	15989037	2870	23.93	1.45	12	0.17	750.00	12348.00	29350	20240531	-38.84	17020	20241115	5.46	19640	-8.60	20250106	17650	1.70	20250115	29350	-38.84	20240531	17020	5.46	20241115	2.48	N	089980	500	79 억	442279	N	N	14	N	N
47	20250117	110713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17900	-200	5	-1.10	419164630	23428	59.15	18070	18120	17760	23500	12670	18100	17891.61	2.77	3369	18460	18280	18100	17920	17740	18370	18010	80	5400	500	13030	10	1	15989037	2862	23.87	1.45	12	0.15	750.00	12348.00	29350	20240531	-39.01	17020	20241115	5.17	19640	-8.86	20250106	17650	1.42	20250115	29350	-39.01	20240531	17020	5.17	20241115	2.48	N	089980	500	79 억	442279	N	N	14	N	N
48	20250117	100715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18020	-80	5	-0.44	207772420	11575	29.22	18070	18120	17870	23500	12670	18100	17950.10	2.77	2552	18460	18280	18100	17920	17740	18370	18010	80	5400	500	13030	10	1	15989037	2881	24.03	1.46	12	0.07	750.00	12348.00	29350	20240531	-38.60	17020	20241115	5.88	19640	-8.25	20250106	17650	2.10	20250115	29350	-38.60	20240531	17020	5.88	20241115	2.48	N	089980	500	79 억	442279	N	N	14	N	N
49	20250117	090714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18000	-100	5	-0.55	16164780	896	2.26	18070	18100	18000	23500	12670	18100	18041.05	2.77	-82	18460	18280	18100	17920	17740	18370	18010	80	5400	500	13030	10	1	15989037	2878	24.00	1.46	12	0.01	750.00	12348.00	29350	20240531	-38.67	17020	20241115	5.76	19640	-8.35	20250106	17650	1.98	20250115	29350	-38.67	20240531	17020	5.76	20241115	2.48	N	089980	500	79 억	442279	N	N	14	N	N
50	20250116	160709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18100	240	2	1.34	717429010	39601	61.17	18030	18280	17920	23200	12510	17860	18116.44	2.77	-1473	18386	18122	17886	17622	17386	18005	17505	80	5340	500	12850	10	1	15989037	2894	24.13	1.47	12	0.25	750.00	12348.00	29350	20240531	-38.33	17020	20241115	6.35	19640	-7.84	20250106	17650	2.55	20250115	29350	-38.33	20240531	17020	6.35	20241115	2.48	N	089980	500	79 억	443413	N	N	14	N	N
51	20250116	150638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18000	140	2	0.78	635946590	35096	54.21	18030	18280	17920	23200	12510	17860	18120.20	2.77	-585	18386	18122	17886	17622	17386	18005	17505	80	5340	500	12850	10	1	15989037	2878	24.00	1.46	12	0.22	750.00	12348.00	29350	20240531	-38.67	17020	20241115	5.76	19640	-8.35	20250106	17650	1.98	20250115	29350	-38.67	20240531	17020	5.76	20241115	2.48	N	089980	500	79 억	443413	N	N	9	N	N
52	20250116	140713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18010	150	2	0.84	567561200	31307	48.36	18030	18280	17920	23200	12510	17860	18128.89	2.77	-17	18386	18122	17886	17622	17386	18005	17505	80	5340	500	12850	10	1	15989037	2880	24.01	1.46	12	0.20	750.00	12348.00	29350	20240531	-38.64	17020	20241115	5.82	19640	-8.30	20250106	17650	2.04	20250115	29350	-38.64	20240531	17020	5.82	20241115	2.48	N	089980	500	79 억	443413	N	N	9	N	N
53	20250116	130712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18120	260	2	1.46	411177580	22636	34.97	18030	18280	18030	23200	12510	17860	18164.76	2.77	1475	18386	18122	17886	17622	17386	18005	17505	80	5340	500	12850	10	1	15989037	2897	24.16	1.47	12	0.14	750.00	12348.00	29350	20240531	-38.26	17020	20241115	6.46	19640	-7.74	20250106	17650	2.66	20250115	29350	-38.26	20240531	17020	6.46	20241115	2.48	N	089980	500	79 억	443413	N	N	9	N	N
54	20250116	120711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18150	290	2	1.62	381539650	21002	32.44	18030	18280	18030	23200	12510	17860	18166.82	2.77	2352	18386	18122	17886	17622	17386	18005	17505	80	5340	500	12850	10	1	15989037	2902	24.20	1.47	12	0.13	750.00	12348.00	29350	20240531	-38.16	17020	20241115	6.64	19640	-7.59	20250106	17650	2.83	20250115	29350	-38.16	20240531	17020	6.64	20241115	2.48	N	089980	500	79 억	443413	N	N	9	N	N
55	20250116	110713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18180	320	2	1.79	350470820	19292	29.80	18030	18280	18030	23200	12510	17860	18166.64	2.77	2327	18386	18122	17886	17622	17386	18005	17505	80	5340	500	12850	10	1	15989037	2907	24.24	1.47	12	0.12	750.00	12348.00	29350	20240531	-38.06	17020	20241115	6.82	19640	-7.43	20250106	17650	3.00	20250115	29350	-38.06	20240531	17020	6.82	20241115	2.48	N	089980	500	79 억	443413	N	N	9	N	N
56	20250116	100713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18270	410	2	2.30	253324600	13939	21.53	18030	18280	18030	23200	12510	17860	18173.80	2.77	4539	18386	18122	17886	17622	17386	18005	17505	80	5340	500	12850	10	1	15989037	2921	24.36	1.48	12	0.09	750.00	12348.00	29350	20240531	-37.75	17020	20241115	7.34	19640	-6.98	20250106	17650	3.51	20250115	29350	-37.75	20240531	17020	7.34	20241115	2.48	N	089980	500	79 억	443413	N	N	9	N	N
57	20250116	090714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18100	240	2	1.34	46369280	2564	3.96	18030	18120	18030	23200	12510	17860	18084.74	2.77	590	18386	18122	17886	17622	17386	18005	17505	80	5340	500	12850	10	1	15989037	2894	24.13	1.47	12	0.02	750.00	12348.00	29350	20240531	-38.33	17020	20241115	6.35	19640	-7.84	20250106	17650	2.55	20250115	29350	-38.33	20240531	17020	6.35	20241115	2.48	N	089980	500	79 억	443413	N	N	9	N	N
58	20250115	160710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17860	-300	5	-1.65	1154701670	64713	168.15	18150	18150	17650	23600	12720	18160	17843.33	2.85	-11358	18480	18320	18060	17900	17640	18190	17770	80	5440	500	13070	10	1	15989037	2856	23.81	1.45	12	0.40	750.00	12348.00	29350	20240531	-39.15	17020	20241115	4.94	19640	-9.06	20250106	17650	1.19	20250115	29350	-39.15	20240531	17020	4.94	20241115	2.46	N	089980	500	79 억	454938	N	N	9	N	N
59	20250115	150711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17780	-380	5	-2.09	1050046940	58841	152.89	18150	18150	17650	23600	12720	18160	17845.49	2.85	-8754	18480	18320	18060	17900	17640	18190	17770	80	5440	500	13070	10	1	15989037	2843	23.71	1.44	12	0.37	750.00	12348.00	29350	20240531	-39.42	17020	20241115	4.47	19640	-9.47	20250106	17650	0.74	20250115	29350	-39.42	20240531	17020	4.47	20241115	2.46	N	089980	500	79 억	454938	N	N	12	N	N
60	20250115	140705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17680	-480	5	-2.64	830804360	46481	120.78	18150	18150	17650	23600	12720	18160	17874.06	2.85	-5683	18480	18320	18060	17900	17640	18190	17770	80	5440	500	13070	10	1	15989037	2827	23.57	1.43	12	0.29	750.00	12348.00	29350	20240531	-39.76	17020	20241115	3.88	19640	-9.98	20250106	17650	0.17	20250115	29350	-39.76	20240531	17020	3.88	20241115	2.46	N	089980	500	79 억	454938	N	N	12	N	N
61	20250115	130711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17900	-260	5	-1.43	495346310	27596	71.71	18150	18150	17840	23600	12720	18160	17949.92	2.85	-5315	18480	18320	18060	17900	17640	18190	17770	80	5440	500	13070	10	1	15989037	2862	23.87	1.45	12	0.17	750.00	12348.00	29350	20240531	-39.01	17020	20241115	5.17	19640	-8.86	20250106	17800	0.56	20250114	29350	-39.01	20240531	17020	5.17	20241115	2.46	N	089980	500	79 억	454938	N	N	12	N	N
62	20250115	120700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17900	-260	5	-1.43	450717080	25102	65.23	18150	18150	17840	23600	12720	18160	17955.42	2.85	-4287	18480	18320	18060	17900	17640	18190	17770	80	5440	500	13070	10	1	15989037	2862	23.87	1.45	12	0.16	750.00	12348.00	29350	20240531	-39.01	17020	20241115	5.17	19640	-8.86	20250106	17800	0.56	20250114	29350	-39.01	20240531	17020	5.17	20241115	2.46	N	089980	500	79 억	454938	N	N	12	N	N
63	20250115	110711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17860	-300	5	-1.65	354074400	19696	51.18	18150	18150	17840	23600	12720	18160	17976.96	2.85	-2772	18480	18320	18060	17900	17640	18190	17770	80	5440	500	13070	10	1	15989037	2856	23.81	1.45	12	0.12	750.00	12348.00	29350	20240531	-39.15	17020	20241115	4.94	19640	-9.06	20250106	17800	0.34	20250114	29350	-39.15	20240531	17020	4.94	20241115	2.46	N	089980	500	79 억	454938	N	N	12	N	N
64	20250115	100711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18100	-60	5	-0.33	131273310	7266	18.88	18150	18150	17900	23600	12720	18160	18066.78	2.85	72	18480	18320	18060	17900	17640	18190	17770	80	5440	500	13070	10	1	15989037	2894	24.13	1.47	12	0.05	750.00	12348.00	29350	20240531	-38.33	17020	20241115	6.35	19640	-7.84	20250106	17800	1.69	20250114	29350	-38.33	20240531	17020	6.35	20241115	2.46	N	089980	500	79 억	454938	N	N	12	N	N
65	20250115	090714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18100	-60	5	-0.33	18323140	1014	2.63	18150	18150	17900	23600	12720	18160	18070.07	2.85	113	18480	18320	18060	17900	17640	18190	17770	80	5440	500	13070	10	1	15989037	2894	24.13	1.47	12	0.01	750.00	12348.00	29350	20240531	-38.33	17020	20241115	6.35	19640	-7.84	20250106	17800	1.69	20250114	29350	-38.33	20240531	17020	6.35	20241115	2.46	N	089980	500	79 억	454938	N	N	12	N	N
66	20250114	160656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18160	160	2	0.89	692959810	38484	39.15	18180	18220	17800	23400	12600	18000	18006.09	2.83	1959	18953	18476	18193	17716	17433	18335	17575	80	5400	500	12960	10	1	15989037	2904	24.21	1.47	12	0.24	750.00	12348.00	29350	20240531	-38.13	17020	20241115	6.70	19640	-7.54	20250106	17800	2.02	20250114	29350	-38.13	20240531	17020	6.70	20241115	2.61	N	089980	500	79 억	453067	N	N	12	N	N
67	20250114	150708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18160	160	2	0.89	651900350	36219	36.85	18180	18220	17800	23400	12600	18000	17998.85	2.83	2075	18953	18476	18193	17716	17433	18335	17575	80	5400	500	12960	10	1	15989037	2904	24.21	1.47	12	0.23	750.00	12348.00	29350	20240531	-38.13	17020	20241115	6.70	19640	-7.54	20250106	17800	2.02	20250114	29350	-38.13	20240531	17020	6.70	20241115	2.61	N	089980	500	79 억	453067	N	N	0	N	N
68	20250114	140707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18130	130	2	0.72	560453980	31182	31.72	18180	18190	17800	23400	12600	18000	17973.64	2.83	-423	18953	18476	18193	17716	17433	18335	17575	80	5400	500	12960	10	1	15989037	2899	24.17	1.47	12	0.20	750.00	12348.00	29350	20240531	-38.23	17020	20241115	6.52	19640	-7.69	20250106	17800	1.85	20250114	29350	-38.23	20240531	17020	6.52	20241115	2.61	N	089980	500	79 억	453067	N	N	0	N	N
69	20250114	130707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18020	20	2	0.11	487310390	27135	27.60	18180	18190	17800	23400	12600	18000	17958.74	2.83	-2455	18953	18476	18193	17716	17433	18335	17575	80	5400	500	12960	10	1	15989037	2881	24.03	1.46	12	0.17	750.00	12348.00	29350	20240531	-38.60	17020	20241115	5.88	19640	-8.25	20250106	17800	1.24	20250114	29350	-38.60	20240531	17020	5.88	20241115	2.61	N	089980	500	79 억	453067	N	N	0	N	N
70	20250114	120704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18040	40	2	0.22	427171480	23801	24.21	18180	18190	17800	23400	12600	18000	17947.63	2.83	-1435	18953	18476	18193	17716	17433	18335	17575	80	5400	500	12960	10	1	15989037	2884	24.05	1.46	12	0.15	750.00	12348.00	29350	20240531	-38.53	17020	20241115	5.99	19640	-8.15	20250106	17800	1.35	20250114	29350	-38.53	20240531	17020	5.99	20241115	2.61	N	089980	500	79 억	453067	N	N	0	N	N
71	20250114	110705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18010	10	2	0.06	405730710	22611	23.00	18180	18190	17800	23400	12600	18000	17943.95	2.83	-1548	18953	18476	18193	17716	17433	18335	17575	80	5400	500	12960	10	1	15989037	2880	24.01	1.46	12	0.14	750.00	12348.00	29350	20240531	-38.64	17020	20241115	5.82	19640	-8.30	20250106	17800	1.18	20250114	29350	-38.64	20240531	17020	5.82	20241115	2.61	N	089980	500	79 억	453067	N	N	0	N	N
72	20250114	100703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17920	-80	5	-0.44	246121250	13683	13.92	18180	18190	17860	23400	12600	18000	17987.37	2.83	-3233	18953	18476	18193	17716	17433	18335	17575	80	5400	500	12960	10	1	15989037	2865	23.89	1.45	12	0.09	750.00	12348.00	29350	20240531	-38.94	17020	20241115	5.29	19640	-8.76	20250106	17860	0.34	20250114	29350	-38.94	20240531	17020	5.29	20241115	2.61	N	089980	500	79 억	453067	N	N	0	N	N
73	20250114	090706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18100	100	2	0.56	23753470	1312	1.33	18180	18190	18060	23400	12600	18000	18104.78	2.83	-479	18953	18476	18193	17716	17433	18335	17575	80	5400	500	12960	10	1	15989037	2894	24.13	1.47	12	0.01	750.00	12348.00	29350	20240531	-38.33	17020	20241115	6.35	19640	-7.84	20250106	17910	1.06	20250113	29350	-38.33	20240531	17020	6.35	20241115	2.61	N	089980	500	79 억	453067	N	N	0	N	N
74	20250113	160657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18000	-690	5	-3.69	1765931900	97578	150.49	18650	18670	17910	24250	13090	18690	18097.65	2.95	-18516	19616	19152	18796	18332	17976	18975	18155	80	5560	500	13450	10	1	15989037	2878	24.00	1.46	12	0.61	750.00	12348.00	29350	20240531	-38.67	17020	20241115	5.76	19640	-8.35	20250106	17910	0.50	20250113	29350	-38.67	20240531	17020	5.76	20241115	2.64	N	089980	500	79 억	471583	N	N	13	N	N
75	20250113	150700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18030	-660	5	-3.53	1700827260	93966	144.92	18650	18670	17910	24250	13090	18690	18100.45	2.95	-17117	19616	19152	18796	18332	17976	18975	18155	80	5560	500	13450	10	1	15989037	2883	24.04	1.46	12	0.59	750.00	12348.00	29350	20240531	-38.57	17020	20241115	5.93	19640	-8.20	20250106	17910	0.67	20250113	29350	-38.57	20240531	17020	5.93	20241115	2.64	N	089980	500	79 억	471583	N	N	13	N	N
76	20250113	140651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18030	-660	5	-3.53	1341100900	73948	114.04	18650	18670	17980	24250	13090	18690	18135.73	2.95	-16338	19616	19152	18796	18332	17976	18975	18155	80	5560	500	13450	10	1	15989037	2883	24.04	1.46	12	0.46	750.00	12348.00	29350	20240531	-38.57	17020	20241115	5.93	19640	-8.20	20250106	17980	0.28	20250113	29350	-38.57	20240531	17020	5.93	20241115	2.64	N	089980	500	79 억	471583	N	N	13	N	N
77	20250113	130650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18120	-570	5	-3.05	1247821620	68798	106.10	18650	18670	17980	24250	13090	18690	18137.47	2.95	-13764	19616	19152	18796	18332	17976	18975	18155	80	5560	500	13450	10	1	15989037	2897	24.16	1.47	12	0.43	750.00	12348.00	29350	20240531	-38.26	17020	20241115	6.46	19640	-7.74	20250106	17980	0.78	20250113	29350	-38.26	20240531	17020	6.46	20241115	2.64	N	089980	500	79 억	471583	N	N	13	N	N
78	20250113	120653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18190	-500	5	-2.68	1181909940	65159	100.49	18650	18670	17980	24250	13090	18690	18138.86	2.95	-12224	19616	19152	18796	18332	17976	18975	18155	80	5560	500	13450	10	1	15989037	2908	24.25	1.47	12	0.41	750.00	12348.00	29350	20240531	-38.02	17020	20241115	6.87	19640	-7.38	20250106	17980	1.17	20250113	29350	-38.02	20240531	17020	6.87	20241115	2.64	N	089980	500	79 억	471583	N	N	13	N	N
79	20250113	110652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18000	-690	5	-3.69	1019098380	56153	86.60	18650	18670	17980	24250	13090	18690	18148.60	2.95	-11172	19616	19152	18796	18332	17976	18975	18155	80	5560	500	13450	10	1	15989037	2878	24.00	1.46	12	0.35	750.00	12348.00	29350	20240531	-38.67	17020	20241115	5.76	19640	-8.35	20250106	17980	0.11	20250113	29350	-38.67	20240531	17020	5.76	20241115	2.64	N	089980	500	79 억	471583	N	N	13	N	N
80	20250113	100650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18180	-510	5	-2.73	486329890	26675	41.14	18650	18670	18130	24250	13090	18690	18231.67	2.95	-4485	19616	19152	18796	18332	17976	18975	18155	80	5560	500	13450	10	1	15989037	2907	24.24	1.47	12	0.17	750.00	12348.00	29350	20240531	-38.06	17020	20241115	6.82	19640	-7.43	20250106	18130	0.28	20250113	29350	-38.06	20240531	17020	6.82	20241115	2.64	N	089980	500	79 억	471583	N	N	13	N	N
81	20250113	090656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18500	-190	5	-1.02	16332810	883	1.36	18650	18670	18410	24250	13090	18690	18496.95	2.95	-104	19616	19152	18796	18332	17976	18975	18155	80	5560	500	13450	10	1	15989037	2958	24.67	1.50	12	0.01	750.00	12348.00	29350	20240531	-36.97	17020	20241115	8.70	19640	-5.80	20250106	18250	1.37	20250102	29350	-36.97	20240531	17020	8.70	20241115	2.64	N	089980	500	79 억	471583	N	N	13	N	N
82	20250110	160639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18690	-350	5	-1.84	1201984630	64589	182.75	19260	19260	18440	24750	13330	19040	18609.69	2.89	6730	19526	19282	19036	18792	18546	19160	18670	80	5710	500	13700	10	1	15989037	2988	24.92	1.51	12	0.40	750.00	12348.00	29350	20240531	-36.32	17020	20241115	9.81	19640	-4.84	20250106	18250	2.41	20250102	29350	-36.32	20240531	17020	9.81	20241115	2.63	N	089980	500	79 억	461535	N	N	13	N	N
83	20250110	150646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18680	-360	5	-1.89	1116757470	60027	169.84	19260	19260	18440	24750	13330	19040	18604.25	2.89	8981	19526	19282	19036	18792	18546	19160	18670	80	5710	500	13700	10	1	15989037	2987	24.91	1.51	12	0.38	750.00	12348.00	29350	20240531	-36.35	17020	20241115	9.75	19640	-4.89	20250106	18250	2.36	20250102	29350	-36.35	20240531	17020	9.75	20241115	2.63	N	089980	500	79 억	461535	N	N	9	N	N
84	20250110	140650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18670	-370	5	-1.94	1000866230	53832	152.31	19260	19260	18440	24750	13330	19040	18592.40	2.89	10484	19526	19282	19036	18792	18546	19160	18670	80	5710	500	13700	10	1	15989037	2985	24.89	1.51	12	0.34	750.00	12348.00	29350	20240531	-36.39	17020	20241115	9.69	19640	-4.94	20250106	18250	2.30	20250102	29350	-36.39	20240531	17020	9.69	20241115	2.63	N	089980	500	79 억	461535	N	N	9	N	N
85	20250110	130647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18640	-400	5	-2.10	942190680	50681	143.40	19260	19260	18440	24750	13330	19040	18590.61	2.89	11866	19526	19282	19036	18792	18546	19160	18670	80	5710	500	13700	10	1	15989037	2980	24.85	1.51	12	0.32	750.00	12348.00	29350	20240531	-36.49	17020	20241115	9.52	19640	-5.09	20250106	18250	2.14	20250102	29350	-36.49	20240531	17020	9.52	20241115	2.63	N	089980	500	79 억	461535	N	N	9	N	N
86	20250110	120648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18440	-600	5	-3.15	822111090	44190	125.03	19260	19260	18440	24750	13330	19040	18604.01	2.89	11434	19526	19282	19036	18792	18546	19160	18670	80	5710	500	13700	10	1	15989037	2948	24.59	1.49	12	0.28	750.00	12348.00	29350	20240531	-37.17	17020	20241115	8.34	19640	-6.11	20250106	18250	1.04	20250102	29350	-37.17	20240531	17020	8.34	20241115	2.63	N	089980	500	79 억	461535	N	N	9	N	N
87	20250110	110647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18700	-340	5	-1.79	403992360	21622	61.18	19260	19260	18590	24750	13330	19040	18684.32	2.89	5408	19526	19282	19036	18792	18546	19160	18670	80	5710	500	13700	10	1	15989037	2990	24.93	1.51	12	0.14	750.00	12348.00	29350	20240531	-36.29	17020	20241115	9.87	19640	-4.79	20250106	18250	2.47	20250102	29350	-36.29	20240531	17020	9.87	20241115	2.63	N	089980	500	79 억	461535	N	N	9	N	N
88	20250110	100645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18830	-210	5	-1.10	126947210	6748	19.09	19260	19260	18650	24750	13330	19040	18812.57	2.89	-2363	19526	19282	19036	18792	18546	19160	18670	80	5710	500	13700	10	1	15989037	3011	25.11	1.52	12	0.04	750.00	12348.00	29350	20240531	-35.84	17020	20241115	10.63	19640	-4.12	20250106	18250	3.18	20250102	29350	-35.84	20240531	17020	10.63	20241115	2.63	N	089980	500	79 억	461535	N	N	9	N	N
89	20250110	090649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18970	-70	5	-0.37	14882770	780	2.21	19260	19260	18970	24750	13330	19040	19080.47	2.89	-330	19526	19282	19036	18792	18546	19160	18670	80	5710	500	13700	10	1	15989037	3033	25.29	1.54	12	0.00	750.00	12348.00	29350	20240531	-35.37	17020	20241115	11.46	19640	-3.41	20250106	18250	3.95	20250102	29350	-35.37	20240531	17020	11.46	20241115	2.63	N	089980	500	79 억	461535	N	N	9	N	N
90	20250109	160643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19040	-240	5	-1.24	661760690	34975	172.13	19280	19280	18790	25050	13500	19280	18920.70	2.85	6516	19646	19462	19256	19072	18866	19555	19165	80	5770	500	13880	10	1	15989037	3044	25.39	1.54	12	0.22	750.00	12348.00	29350	20240531	-35.13	17020	20241115	11.87	19640	-3.05	20250106	18250	4.33	20250102	29350	-35.13	20240531	17020	11.87	20241115	2.62	N	089980	500	79 억	454941	N	N	9	N	N
91	20250109	150646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19090	-190	5	-0.99	608922100	32197	158.46	19280	19280	18790	25050	13500	19280	18912.39	2.85	6981	19646	19462	19256	19072	18866	19555	19165	80	5770	500	13880	10	1	15989037	3052	25.45	1.55	12	0.20	750.00	12348.00	29350	20240531	-34.96	17020	20241115	12.16	19640	-2.80	20250106	18250	4.60	20250102	29350	-34.96	20240531	17020	12.16	20241115	2.62	N	089980	500	79 억	454941	N	N	12	N	N
92	20250109	140645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18980	-300	5	-1.56	558659790	29553	145.45	19280	19280	18790	25050	13500	19280	18903.66	2.85	5462	19646	19462	19256	19072	18866	19555	19165	80	5770	500	13880	10	1	15989037	3035	25.31	1.54	12	0.18	750.00	12348.00	29350	20240531	-35.33	17020	20241115	11.52	19640	-3.36	20250106	18250	4.00	20250102	29350	-35.33	20240531	17020	11.52	20241115	2.62	N	089980	500	79 억	454941	N	N	12	N	N
93	20250109	130644	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18980	-300	5	-1.56	527719730	27921	137.41	19280	19280	18790	25050	13500	19280	18900.46	2.85	5392	19646	19462	19256	19072	18866	19555	19165	80	5770	500	13880	10	1	15989037	3035	25.31	1.54	12	0.17	750.00	12348.00	29350	20240531	-35.33	17020	20241115	11.52	19640	-3.36	20250106	18250	4.00	20250102	29350	-35.33	20240531	17020	11.52	20241115	2.62	N	089980	500	79 억	454941	N	N	12	N	N
94	20250109	120644	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18930	-350	5	-1.82	496526600	26275	129.31	19280	19280	18790	25050	13500	19280	18897.30	2.85	5170	19646	19462	19256	19072	18866	19555	19165	80	5770	500	13880	10	1	15989037	3027	25.24	1.53	12	0.16	750.00	12348.00	29350	20240531	-35.50	17020	20241115	11.22	19640	-3.62	20250106	18250	3.73	20250102	29350	-35.50	20240531	17020	11.22	20241115	2.62	N	089980	500	79 억	454941	N	N	12	N	N
95	20250109	110647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18790	-490	5	-2.54	438454070	23203	114.19	19280	19280	18790	25050	13500	19280	18896.44	2.85	4899	19646	19462	19256	19072	18866	19555	19165	80	5770	500	13880	10	1	15989037	3004	25.05	1.52	12	0.15	750.00	12348.00	29350	20240531	-35.98	17020	20241115	10.40	19640	-4.33	20250106	18250	2.96	20250102	29350	-35.98	20240531	17020	10.40	20241115	2.62	N	089980	500	79 억	454941	N	N	12	N	N
96	20250109	100645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18950	-330	5	-1.71	255159840	13477	66.33	19280	19280	18820	25050	13500	19280	18932.99	2.85	890	19646	19462	19256	19072	18866	19555	19165	80	5770	500	13880	10	1	15989037	3030	25.27	1.53	12	0.08	750.00	12348.00	29350	20240531	-35.43	17020	20241115	11.34	19640	-3.51	20250106	18250	3.84	20250102	29350	-35.43	20240531	17020	11.34	20241115	2.62	N	089980	500	79 억	454941	N	N	12	N	N
97	20250109	090648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18930	-350	5	-1.82	16117710	846	4.16	19280	19280	18930	25050	13500	19280	19051.67	2.85	-623	19646	19462	19256	19072	18866	19555	19165	80	5770	500	13880	10	1	15989037	3027	25.24	1.53	12	0.01	750.00	12348.00	29350	20240531	-35.50	17020	20241115	11.22	19640	-3.62	20250106	18250	3.73	20250102	29350	-35.50	20240531	17020	11.22	20241115	2.62	N	089980	500	79 억	454941	N	N	12	N	N
98	20250108	160638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19280	0	3	0.00	391191950	20318	88.86	19270	19440	19050	25050	13500	19280	19253.47	2.84	1465	19806	19542	19316	19052	18826	19430	18940	80	5770	500	13880	10	1	15989037	3083	25.71	1.56	12	0.13	750.00	12348.00	29350	20240531	-34.31	17020	20241115	13.28	19640	-1.83	20250106	18250	5.64	20250102	29350	-34.31	20240531	17020	13.28	20241115	2.65	N	089980	500	79 억	453364	N	N	12	N	N
99	20250108	150641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19220	-60	5	-0.31	360510640	18723	81.89	19270	19440	19050	25050	13500	19280	19254.96	2.84	1418	19806	19542	19316	19052	18826	19430	18940	80	5770	500	13880	10	1	15989037	3073	25.63	1.56	12	0.12	750.00	12348.00	29350	20240531	-34.51	17020	20241115	12.93	19640	-2.14	20250106	18250	5.32	20250102	29350	-34.51	20240531	17020	12.93	20241115	2.65	N	089980	500	79 억	453364	N	N	20	N	N
100	20250108	140644	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19310	30	2	0.16	267693400	13890	60.75	19270	19440	19050	25050	13500	19280	19272.38	2.84	987	19806	19542	19316	19052	18826	19430	18940	80	5770	500	13880	10	1	15989037	3087	25.75	1.56	12	0.09	750.00	12348.00	29350	20240531	-34.21	17020	20241115	13.45	19640	-1.68	20250106	18250	5.81	20250102	29350	-34.21	20240531	17020	13.45	20241115	2.65	N	089980	500	79 억	453364	N	N	20	N	N
101	20250108	130643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19290	10	2	0.05	237843540	12342	53.98	19270	19440	19050	25050	13500	19280	19271.07	2.84	607	19806	19542	19316	19052	18826	19430	18940	80	5770	500	13880	10	1	15989037	3084	25.72	1.56	12	0.08	750.00	12348.00	29350	20240531	-34.28	17020	20241115	13.34	19640	-1.78	20250106	18250	5.70	20250102	29350	-34.28	20240531	17020	13.34	20241115	2.65	N	089980	500	79 억	453364	N	N	20	N	N
102	20250108	120639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19370	90	2	0.47	166087850	8614	37.67	19270	19440	19050	25050	13500	19280	19281.15	2.84	12	19806	19542	19316	19052	18826	19430	18940	80	5770	500	13880	10	1	15989037	3097	25.83	1.57	12	0.05	750.00	12348.00	29350	20240531	-34.00	17020	20241115	13.81	19640	-1.37	20250106	18250	6.14	20250102	29350	-34.00	20240531	17020	13.81	20241115	2.65	N	089980	500	79 억	453364	N	N	20	N	N
103	20250108	110640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19350	70	2	0.36	132858090	6899	30.17	19270	19440	19050	25050	13500	19280	19257.59	2.84	690	19806	19542	19316	19052	18826	19430	18940	80	5770	500	13880	10	1	15989037	3094	25.80	1.57	12	0.04	750.00	12348.00	29350	20240531	-34.07	17020	20241115	13.69	19640	-1.48	20250106	18250	6.03	20250102	29350	-34.07	20240531	17020	13.69	20241115	2.65	N	089980	500	79 억	453364	N	N	20	N	N
104	20250108	100641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19210	-70	5	-0.36	53650590	2801	12.25	19270	19380	19050	25050	13500	19280	19154.08	2.84	-309	19806	19542	19316	19052	18826	19430	18940	80	5770	500	13880	10	1	15989037	3071	25.61	1.56	12	0.02	750.00	12348.00	29350	20240531	-34.55	17020	20241115	12.87	19640	-2.19	20250106	18250	5.26	20250102	29350	-34.55	20240531	17020	12.87	20241115	2.65	N	089980	500	79 억	453364	N	N	20	N	N
105	20250108	090642	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19140	-140	5	-0.73	4282690	223	0.98	19270	19270	19100	25050	13500	19280	19204.89	2.84	-103	19806	19542	19316	19052	18826	19430	18940	80	5770	500	13880	10	1	15989037	3060	25.52	1.55	12	0.00	750.00	12348.00	29350	20240531	-34.79	17020	20241115	12.46	19640	-2.55	20250106	18250	4.88	20250102	29350	-34.79	20240531	17020	12.46	20241115	2.65	N	089980	500	79 억	453364	N	N	20	N	N
106	20250107	160636	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19280	-100	5	-0.52	441331410	22864	84.05	19580	19580	19090	25150	13570	19380	19302.46	2.85	-2540	19846	19612	19406	19172	18966	19510	19070	80	5770	500	13950	10	1	15989037	3083	25.71	1.56	12	0.14	750.00	12348.00	29350	20240531	-34.31	17020	20241115	13.28	19640	-1.83	20250106	18250	5.64	20250102	29350	-34.31	20240531	17020	13.28	20241115	2.66	N	089980	500	79 억	455911	N	N	20	N	N
107	20250107	150637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19140	-240	5	-1.24	399223340	20668	75.98	19580	19580	19090	25150	13570	19380	19316.01	2.85	-1580	19846	19612	19406	19172	18966	19510	19070	80	5770	500	13950	10	1	15989037	3060	25.52	1.55	12	0.13	750.00	12348.00	29350	20240531	-34.79	17020	20241115	12.46	19640	-2.55	20250106	18250	4.88	20250102	29350	-34.79	20240531	17020	12.46	20241115	2.66	N	089980	500	79 억	455911	N	N	2	N	N
108	20250107	140635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19230	-150	5	-0.77	312641790	16152	59.38	19580	19580	19200	25150	13570	19380	19356.23	2.85	-41	19846	19612	19406	19172	18966	19510	19070	80	5770	500	13950	10	1	15989037	3075	25.64	1.56	12	0.10	750.00	12348.00	29350	20240531	-34.48	17020	20241115	12.98	19640	-2.09	20250106	18250	5.37	20250102	29350	-34.48	20240531	17020	12.98	20241115	2.66	N	089980	500	79 억	455911	N	N	2	N	N
109	20250107	130636	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19270	-110	5	-0.57	282441350	14584	53.61	19580	19580	19200	25150	13570	19380	19366.52	2.85	811	19846	19612	19406	19172	18966	19510	19070	80	5770	500	13950	10	1	15989037	3081	25.69	1.56	12	0.09	750.00	12348.00	29350	20240531	-34.34	17020	20241115	13.22	19640	-1.88	20250106	18250	5.59	20250102	29350	-34.34	20240531	17020	13.22	20241115	2.66	N	089980	500	79 억	455911	N	N	2	N	N
110	20250107	120637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19290	-90	5	-0.46	239139650	12334	45.34	19580	19580	19250	25150	13570	19380	19388.65	2.85	1449	19846	19612	19406	19172	18966	19510	19070	80	5770	500	13950	10	1	15989037	3084	25.72	1.56	12	0.08	750.00	12348.00	29350	20240531	-34.28	17020	20241115	13.34	19640	-1.78	20250106	18250	5.70	20250102	29350	-34.28	20240531	17020	13.34	20241115	2.66	N	089980	500	79 억	455911	N	N	2	N	N
111	20250107	110633	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19450	70	2	0.36	184119580	9491	34.89	19580	19580	19250	25150	13570	19380	19399.39	2.85	1045	19846	19612	19406	19172	18966	19510	19070	80	5770	500	13950	10	1	15989037	3110	25.93	1.58	12	0.06	750.00	12348.00	29350	20240531	-33.73	17020	20241115	14.28	19640	-0.97	20250106	18250	6.58	20250102	29350	-33.73	20240531	17020	14.28	20241115	2.66	N	089980	500	79 억	455911	N	N	2	N	N
112	20250107	100638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19340	-40	5	-0.21	144892150	7458	27.42	19580	19580	19310	25150	13570	19380	19427.75	2.85	708	19846	19612	19406	19172	18966	19510	19070	80	5770	500	13950	10	1	15989037	3092	25.79	1.57	12	0.05	750.00	12348.00	29350	20240531	-34.11	17020	20241115	13.63	19640	-1.53	20250106	18250	5.97	20250102	29350	-34.11	20240531	17020	13.63	20241115	2.66	N	089980	500	79 억	455911	N	N	2	N	N
113	20250107	090639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19510	130	2	0.67	19588060	1002	3.68	19580	19580	19510	25150	13570	19380	19548.96	2.85	-13	19846	19612	19406	19172	18966	19510	19070	80	5770	500	13950	10	1	15989037	3119	26.01	1.58	12	0.01	750.00	12348.00	29350	20240531	-33.53	17020	20241115	14.63	19640	-0.66	20250106	18250	6.90	20250102	29350	-33.53	20240531	17020	14.63	20241115	2.66	N	089980	500	79 억	455911	N	N	2	N	N
114	20250106	160630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19380	70	2	0.36	526497430	27201	90.53	19500	19640	19200	25100	13520	19310	19355.77	2.82	5037	19683	19496	19193	19006	18703	19590	19100	80	5790	500	13900	10	1	15989037	3099	25.84	1.57	12	0.17	750.00	12348.00	29350	20240531	-33.97	17020	20241115	13.87	19640	-1.32	20250106	18250	6.19	20250102	29350	-33.97	20240531	17020	13.87	20241115	2.65	N	089980	500	79 억	450872	N	N	2	N	N
115	20250106	150631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19290	-20	5	-0.10	496143060	25632	85.31	19500	19640	19200	25100	13520	19310	19356.39	2.82	4896	19683	19496	19193	19006	18703	19590	19100	80	5790	500	13900	10	1	15989037	3084	25.72	1.56	12	0.16	750.00	12348.00	29350	20240531	-34.28	17020	20241115	13.34	19640	-1.78	20250106	18250	5.70	20250102	29350	-34.28	20240531	17020	13.34	20241115	2.65	N	089980	500	79 억	450872	N	N	9	N	N
116	20250106	140630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19340	30	2	0.16	419244350	21668	72.12	19500	19640	19200	25100	13520	19310	19348.55	2.82	4693	19683	19496	19193	19006	18703	19590	19100	80	5790	500	13900	10	1	15989037	3092	25.79	1.57	12	0.14	750.00	12348.00	29350	20240531	-34.11	17020	20241115	13.63	19640	-1.53	20250106	18250	5.97	20250102	29350	-34.11	20240531	17020	13.63	20241115	2.65	N	089980	500	79 억	450872	N	N	9	N	N
117	20250106	130627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19320	10	2	0.05	273966750	14120	46.99	19500	19640	19270	25100	13520	19310	19402.74	2.82	1391	19683	19496	19193	19006	18703	19590	19100	80	5790	500	13900	10	1	15989037	3089	25.76	1.56	12	0.09	750.00	12348.00	29350	20240531	-34.17	17020	20241115	13.51	19640	-1.63	20250106	18250	5.86	20250102	29350	-34.17	20240531	17020	13.51	20241115	2.65	N	089980	500	79 억	450872	N	N	9	N	N
118	20250106	120626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19340	30	2	0.16	227863310	11735	39.06	19500	19640	19270	25100	13520	19310	19417.41	2.82	573	19683	19496	19193	19006	18703	19590	19100	80	5790	500	13900	10	1	15989037	3092	25.79	1.57	12	0.07	750.00	12348.00	29350	20240531	-34.11	17020	20241115	13.63	19640	-1.53	20250106	18250	5.97	20250102	29350	-34.11	20240531	17020	13.63	20241115	2.65	N	089980	500	79 억	450872	N	N	9	N	N
119	20250106	110626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19340	30	2	0.16	208544100	10737	35.74	19500	19640	19270	25100	13520	19310	19422.94	2.82	203	19683	19496	19193	19006	18703	19590	19100	80	5790	500	13900	10	1	15989037	3092	25.79	1.57	12	0.07	750.00	12348.00	29350	20240531	-34.11	17020	20241115	13.63	19640	-1.53	20250106	18250	5.97	20250102	29350	-34.11	20240531	17020	13.63	20241115	2.65	N	089980	500	79 억	450872	N	N	9	N	N
120	20250106	100625	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19400	90	2	0.47	151979560	7819	26.02	19500	19640	19320	25100	13520	19310	19437.21	2.82	-209	19683	19496	19193	19006	18703	19590	19100	80	5790	500	13900	10	1	15989037	3102	25.87	1.57	12	0.05	750.00	12348.00	29350	20240531	-33.90	17020	20241115	13.98	19640	-1.22	20250106	18250	6.30	20250102	29350	-33.90	20240531	17020	13.98	20241115	2.65	N	089980	500	79 억	450872	N	N	9	N	N
121	20250106	090623	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19390	80	2	0.41	18578990	956	3.18	19500	19500	19390	25100	13520	19310	19434.09	2.82	-349	19683	19496	19193	19006	18703	19590	19100	80	5790	500	13900	10	1	15989037	3100	25.85	1.57	12	0.01	750.00	12348.00	29350	20240531	-33.94	17020	20241115	13.92	19500	-0.56	20250106	18250	6.25	20250102	29350	-33.94	20240531	17020	13.92	20241115	2.65	N	089980	500	79 억	450872	N	N	9	N	N
122	20250103	160622	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19310	430	2	2.28	573982280	29907	120.24	18890	19380	18890	24500	13220	18880	19192.07	2.78	5799	19300	19090	18670	18460	18040	19195	18565	80	5620	500	13590	10	1	15989037	3087	25.75	1.56	12	0.19	750.00	12348.00	29350	20240531	-34.21	17020	20241115	13.45	19380	-0.36	20250103	18250	5.81	20250102	29350	-34.21	20240531	17020	13.45	20241115	2.57	N	089980	500	79 억	445124	N	N	9	N	N
123	20250103	150624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19280	400	2	2.12	544072860	28357	114.01	18890	19380	18890	24500	13220	18880	19186.55	2.78	5868	19300	19090	18670	18460	18040	19195	18565	80	5620	500	13590	10	1	15989037	3083	25.71	1.56	12	0.18	750.00	12348.00	29350	20240531	-34.31	17020	20241115	13.28	19380	-0.52	20250103	18250	5.64	20250102	29350	-34.31	20240531	17020	13.28	20241115	2.57	N	089980	500	79 억	445124	N	N	2	N	N
124	20250103	140623	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19220	340	2	1.80	470256160	24524	98.60	18890	19380	18890	24500	13220	18880	19175.34	2.78	5304	19300	19090	18670	18460	18040	19195	18565	80	5620	500	13590	10	1	15989037	3073	25.63	1.56	12	0.15	750.00	12348.00	29350	20240531	-34.51	17020	20241115	12.93	19380	-0.83	20250103	18250	5.32	20250102	29350	-34.51	20240531	17020	12.93	20241115	2.57	N	089980	500	79 억	445124	N	N	2	N	N
125	20250103	130624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19210	330	2	1.75	329883900	17191	69.12	18890	19380	18890	24500	13220	18880	19189.34	2.78	5382	19300	19090	18670	18460	18040	19195	18565	80	5620	500	13590	10	1	15989037	3071	25.61	1.56	12	0.11	750.00	12348.00	29350	20240531	-34.55	17020	20241115	12.87	19380	-0.88	20250103	18250	5.26	20250102	29350	-34.55	20240531	17020	12.87	20241115	2.57	N	089980	500	79 억	445124	N	N	2	N	N
126	20250103	120621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19220	340	2	1.80	291035280	15168	60.98	18890	19380	18890	24500	13220	18880	19187.45	2.78	6132	19300	19090	18670	18460	18040	19195	18565	80	5620	500	13590	10	1	15989037	3073	25.63	1.56	12	0.09	750.00	12348.00	29350	20240531	-34.51	17020	20241115	12.93	19380	-0.83	20250103	18250	5.32	20250102	29350	-34.51	20240531	17020	12.93	20241115	2.57	N	089980	500	79 억	445124	N	N	2	N	N
127	20250103	110623	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19190	310	2	1.64	233547920	12174	48.95	18890	19380	18890	24500	13220	18880	19184.16	2.78	3682	19300	19090	18670	18460	18040	19195	18565	80	5620	500	13590	10	1	15989037	3068	25.59	1.55	12	0.08	750.00	12348.00	29350	20240531	-34.62	17020	20241115	12.75	19380	-0.98	20250103	18250	5.15	20250102	29350	-34.62	20240531	17020	12.75	20241115	2.57	N	089980	500	79 억	445124	N	N	2	N	N
128	20250103	100621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19230	350	2	1.85	167739900	8750	35.18	18890	19380	18890	24500	13220	18880	19170.27	2.78	2726	19300	19090	18670	18460	18040	19195	18565	80	5620	500	13590	10	1	15989037	3075	25.64	1.56	12	0.05	750.00	12348.00	29350	20240531	-34.48	17020	20241115	12.98	19380	-0.77	20250103	18250	5.37	20250102	29350	-34.48	20240531	17020	12.98	20241115	2.57	N	089980	500	79 억	445124	N	N	2	N	N
129	20250103	090623	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19000	120	2	0.64	6405950	338	1.36	18890	19000	18890	24500	13220	18880	18952.51	2.78	-129	19300	19090	18670	18460	18040	19195	18565	80	5620	500	13590	10	1	15989037	3038	25.33	1.54	12	0.00	750.00	12348.00	29350	20240531	-35.26	17020	20241115	11.63	19000	0.00	20250103	18250	4.11	20250102	29350	-35.26	20240531	17020	11.63	20241115	2.57	N	089980	500	79 억	445124	N	N	2	N	N
130	20250102	160618	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18880	580	2	3.17	461751470	24688	34.18	18300	18880	18250	23750	12810	18300	18703.48	2.75	6116	19106	18702	18146	17742	17186	18425	17465	80	5450	500	13170	10	1	15989037	3019	25.17	1.53	12	0.15	750.00	12348.00	29350	20240531	-35.67	17020	20241115	10.93	18880	0.00	20250102	18250	3.45	20250102	29350	-35.67	20240531	17020	10.93	20241115	2.59	N	089980	500	79 억	439007	N	N	2	N	N
131	20250102	150619	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18840	540	2	2.95	433667740	23197	32.11	18300	18860	18250	23750	12810	18300	18694.99	2.75	5965	19106	18702	18146	17742	17186	18425	17465	80	5450	500	13170	10	1	15989037	3012	25.12	1.53	12	0.15	750.00	12348.00	29350	20240531	-35.81	17020	20241115	10.69	18860	-0.11	20250102	18250	3.23	20250102	29350	-35.81	20240531	17020	10.69	20241115	2.59	N	089980	500	79 억	439007	N	N	6	N	N
132	20250102	140616	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18770	470	2	2.57	370916420	19859	27.49	18300	18850	18250	23750	12810	18300	18677.50	2.75	5389	19106	18702	18146	17742	17186	18425	17465	80	5450	500	13170	10	1	15989037	3001	25.03	1.52	12	0.12	750.00	12348.00	29350	20240531	-36.05	17020	20241115	10.28	18850	-0.42	20250102	18250	2.85	20250102	29350	-36.05	20240531	17020	10.28	20241115	2.59	N	089980	500	79 억	439007	N	N	6	N	N
133	20250102	130617	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18690	390	2	2.13	333327660	17852	24.71	18300	18850	18250	23750	12810	18300	18671.73	2.75	5042	19106	18702	18146	17742	17186	18425	17465	80	5450	500	13170	10	1	15989037	2988	24.92	1.51	12	0.11	750.00	12348.00	29350	20240531	-36.32	17020	20241115	9.81	18850	-0.85	20250102	18250	2.41	20250102	29350	-36.32	20240531	17020	9.81	20241115	2.59	N	089980	500	79 억	439007	N	N	6	N	N
134	20250102	120616	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18800	500	2	2.73	283517350	15192	21.03	18300	18850	18250	23750	12810	18300	18662.28	2.75	5417	19106	18702	18146	17742	17186	18425	17465	80	5450	500	13170	10	1	15989037	3006	25.07	1.52	12	0.10	750.00	12348.00	29350	20240531	-35.95	17020	20241115	10.46	18850	-0.27	20250102	18250	3.01	20250102	29350	-35.95	20240531	17020	10.46	20241115	2.59	N	089980	500	79 억	439007	N	N	6	N	N
135	20250102	110607	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18750	450	2	2.46	219026380	11746	16.26	18300	18850	18250	23750	12810	18300	18646.89	2.75	4366	19106	18702	18146	17742	17186	18425	17465	80	5450	500	13170	10	1	15989037	2998	25.00	1.52	12	0.07	750.00	12348.00	29350	20240531	-36.12	17020	20241115	10.16	18850	-0.53	20250102	18250	2.74	20250102	29350	-36.12	20240531	17020	10.16	20241115	2.59	N	089980	500	79 억	439007	N	N	6	N	N
136	20250102	100614	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18350	50	2	0.27	28324320	1548	2.14	18300	18350	18250	23750	12810	18300	18297.36	2.75	-923	19106	18702	18146	17742	17186	18425	17465	80	5450	500	13170	10	1	15989037	2934	24.47	1.49	12	0.01	750.00	12348.00	29350	20240531	-37.48	17020	20241115	7.81	18350	0.00	20250102	18250	0.55	20250102	29350	-37.48	20240531	17020	7.81	20241115	2.59	N	089980	500	79 억	439007	N	N	6	N	N
137	20250102	090608	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18300	0	3	0.00	0	0	0.00	0	0	0	23750	12810	18300	0.00	2.75	0	19106	18702	18146	17742	17186	18425	17465	80	5450	500	13170	10	1	15989037	2926	24.40	1.48	12	0.00	750.00	12348.00	29350	20240531	-37.65	17020	20241115	7.52	0	0.00	0	0	0.00	0	29350	-37.65	20240531	17020	7.52	20241115	2.59	N	089980	500	79 억	439007	N	N	6	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History