KissMeData/104830/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160811	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18450	0	3	0.00	840364060	45247	114.47	18580	18840	18360	23950	12920	18450	18572.81	19.92	10907	19490	18970	18680	18160	17870	18825	18015	63	5500	500	13280	10	1	12608000	2326	16.80	0.52	12	0.36	1098.00	35554.00	43850	20240401	-57.92	16450	20241209	12.16	19360	-4.70	20250121	17080	8.02	20250102	43850	-57.92	20240401	16450	12.16	20241209	1.23	N	104830	500	63 억	2512142	N	N	9	N	N
3	20250124	150811	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18450	0	3	0.00	823651300	44341	112.18	18580	18840	18360	23950	12920	18450	18575.39	19.92	10971	19490	18970	18680	18160	17870	18825	18015	63	5500	500	13280	10	1	12608000	2326	16.80	0.52	12	0.35	1098.00	35554.00	43850	20240401	-57.92	16450	20241209	12.16	19360	-4.70	20250121	17080	8.02	20250102	43850	-57.92	20240401	16450	12.16	20241209	1.23	N	104830	500	63 억	2512142	N	N	6	N	N
4	20250124	140809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18390	-60	5	-0.33	741773650	39899	100.94	18580	18840	18360	23950	12920	18450	18591.28	19.92	11662	19490	18970	18680	18160	17870	18825	18015	63	5500	500	13280	10	1	12608000	2319	16.75	0.52	12	0.32	1098.00	35554.00	43850	20240401	-58.06	16450	20241209	11.79	19360	-5.01	20250121	17080	7.67	20250102	43850	-58.06	20240401	16450	11.79	20241209	1.23	N	104830	500	63 억	2512142	N	N	6	N	N
5	20250124	130811	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18740	290	2	1.57	462365480	24783	62.70	18580	18840	18360	23950	12920	18450	18656.56	19.92	7491	19490	18970	18680	18160	17870	18825	18015	63	5500	500	13280	10	1	12608000	2363	17.07	0.53	12	0.20	1098.00	35554.00	43850	20240401	-57.26	16450	20241209	13.92	19360	-3.20	20250121	17080	9.72	20250102	43850	-57.26	20240401	16450	13.92	20241209	1.23	N	104830	500	63 억	2512142	N	N	6	N	N
6	20250124	120808	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18700	250	2	1.36	407103330	21840	55.25	18580	18790	18360	23950	12920	18450	18640.26	19.92	6759	19490	18970	18680	18160	17870	18825	18015	63	5500	500	13280	10	1	12608000	2358	17.03	0.53	12	0.17	1098.00	35554.00	43850	20240401	-57.35	16450	20241209	13.68	19360	-3.41	20250121	17080	9.48	20250102	43850	-57.35	20240401	16450	13.68	20241209	1.23	N	104830	500	63 억	2512142	N	N	6	N	N
7	20250124	110810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18670	220	2	1.19	345156700	18531	46.88	18580	18770	18360	23950	12920	18450	18625.91	19.92	6594	19490	18970	18680	18160	17870	18825	18015	63	5500	500	13280	10	1	12608000	2354	17.00	0.53	12	0.15	1098.00	35554.00	43850	20240401	-57.42	16450	20241209	13.50	19360	-3.56	20250121	17080	9.31	20250102	43850	-57.42	20240401	16450	13.50	20241209	1.23	N	104830	500	63 억	2512142	N	N	6	N	N
8	20250124	100807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18650	200	2	1.08	296805710	15941	40.33	18580	18770	18360	23950	12920	18450	18619.01	19.92	6715	19490	18970	18680	18160	17870	18825	18015	63	5500	500	13280	10	1	12608000	2351	16.99	0.52	12	0.13	1098.00	35554.00	43850	20240401	-57.47	16450	20241209	13.37	19360	-3.67	20250121	17080	9.19	20250102	43850	-57.47	20240401	16450	13.37	20241209	1.23	N	104830	500	63 억	2512142	N	N	6	N	N
9	20250124	090812	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18400	-50	5	-0.27	22597610	1227	3.10	18580	18580	18400	23950	12920	18450	18416.96	19.92	72	19490	18970	18680	18160	17870	18825	18015	63	5500	500	13280	10	1	12608000	2320	16.76	0.52	12	0.01	1098.00	35554.00	43850	20240401	-58.04	16450	20241209	11.85	19360	-4.96	20250121	17080	7.73	20250102	43850	-58.04	20240401	16450	11.85	20241209	1.23	N	104830	500	63 억	2512142	N	N	6	N	N
10	20250123	160807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18450	-620	5	-3.25	727435500	39311	108.47	19200	19200	18390	24750	13350	19070	18504.96	20.05	-13876	19523	19296	18973	18746	18423	19410	18860	63	5680	500	13730	10	1	12608000	2326	16.80	0.52	12	0.31	1098.00	35554.00	43850	20240401	-57.92	16450	20241209	12.16	19360	-4.70	20250121	17080	8.02	20250102	43850	-57.92	20240401	16450	12.16	20241209	1.25	N	104830	500	63 억	2527324	N	N	6	N	N
11	20250123	150805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18480	-590	5	-3.09	687689240	37158	102.52	19200	19200	18390	24750	13350	19070	18507.17	20.05	-12920	19523	19296	18973	18746	18423	19410	18860	63	5680	500	13730	10	1	12608000	2330	16.83	0.52	12	0.29	1098.00	35554.00	43850	20240401	-57.86	16450	20241209	12.34	19360	-4.55	20250121	17080	8.20	20250102	43850	-57.86	20240401	16450	12.34	20241209	1.25	N	104830	500	63 억	2527324	N	N	2	N	N
12	20250123	140806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18470	-600	5	-3.15	614321740	33182	91.55	19200	19200	18390	24750	13350	19070	18513.70	20.05	-11489	19523	19296	18973	18746	18423	19410	18860	63	5680	500	13730	10	1	12608000	2329	16.82	0.52	12	0.26	1098.00	35554.00	43850	20240401	-57.88	16450	20241209	12.28	19360	-4.60	20250121	17080	8.14	20250102	43850	-57.88	20240401	16450	12.28	20241209	1.25	N	104830	500	63 억	2527324	N	N	2	N	N
13	20250123	130805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18500	-570	5	-2.99	571211580	30850	85.12	19200	19200	18390	24750	13350	19070	18515.77	20.05	-11227	19523	19296	18973	18746	18423	19410	18860	63	5680	500	13730	10	1	12608000	2332	16.85	0.52	12	0.24	1098.00	35554.00	43850	20240401	-57.81	16450	20241209	12.46	19360	-4.44	20250121	17080	8.31	20250102	43850	-57.81	20240401	16450	12.46	20241209	1.25	N	104830	500	63 억	2527324	N	N	2	N	N
14	20250123	120806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18450	-620	5	-3.25	516895310	27906	77.00	19200	19200	18390	24750	13350	19070	18522.73	20.05	-11940	19523	19296	18973	18746	18423	19410	18860	63	5680	500	13730	10	1	12608000	2326	16.80	0.52	12	0.22	1098.00	35554.00	43850	20240401	-57.92	16450	20241209	12.16	19360	-4.70	20250121	17080	8.02	20250102	43850	-57.92	20240401	16450	12.16	20241209	1.25	N	104830	500	63 억	2527324	N	N	2	N	N
15	20250123	110757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18450	-620	5	-3.25	461595850	24908	68.72	19200	19200	18390	24750	13350	19070	18532.03	20.05	-12869	19523	19296	18973	18746	18423	19410	18860	63	5680	500	13730	10	1	12608000	2326	16.80	0.52	12	0.20	1098.00	35554.00	43850	20240401	-57.92	16450	20241209	12.16	19360	-4.70	20250121	17080	8.02	20250102	43850	-57.92	20240401	16450	12.16	20241209	1.25	N	104830	500	63 억	2527324	N	N	2	N	N
16	20250123	100805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18510	-560	5	-2.94	302092580	16261	44.87	19200	19200	18410	24750	13350	19070	18577.74	20.05	-8687	19523	19296	18973	18746	18423	19410	18860	63	5680	500	13730	10	1	12608000	2334	16.86	0.52	12	0.13	1098.00	35554.00	43850	20240401	-57.79	16450	20241209	12.52	19360	-4.39	20250121	17080	8.37	20250102	43850	-57.79	20240401	16450	12.52	20241209	1.25	N	104830	500	63 억	2527324	N	N	2	N	N
17	20250123	090805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18800	-270	5	-1.42	27486870	1450	4.00	19200	19200	18650	24750	13350	19070	18956.46	20.05	-686	19523	19296	18973	18746	18423	19410	18860	63	5680	500	13730	10	1	12608000	2370	17.12	0.53	12	0.01	1098.00	35554.00	43850	20240401	-57.13	16450	20241209	14.29	19360	-2.89	20250121	17080	10.07	20250102	43850	-57.13	20240401	16450	14.29	20241209	1.25	N	104830	500	63 억	2527324	N	N	2	N	N
18	20250122	160759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19070	50	2	0.26	685308620	36233	57.06	19050	19200	18650	24700	13320	19020	18913.93	20.15	-14529	19633	19326	19053	18746	18473	19480	18900	63	5680	500	13690	10	1	12608000	2404	17.37	0.54	12	0.29	1098.00	35554.00	43850	20240401	-56.51	16450	20241209	15.93	19360	-1.50	20250121	17080	11.65	20250102	43850	-56.51	20240401	16450	15.93	20241209	1.26	N	104830	500	63 억	2539994	N	N	2	N	N
19	20250122	150800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19000	-20	5	-0.11	629484470	33302	52.44	19050	19200	18650	24700	13320	19020	18902.30	20.15	-13840	19633	19326	19053	18746	18473	19480	18900	63	5680	500	13690	10	1	12608000	2396	17.30	0.53	12	0.26	1098.00	35554.00	43850	20240401	-56.67	16450	20241209	15.50	19360	-1.86	20250121	17080	11.24	20250102	43850	-56.67	20240401	16450	15.50	20241209	1.26	N	104830	500	63 억	2539994	N	N	17	N	N
20	20250122	140759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18990	-30	5	-0.16	563258080	29814	46.95	19050	19200	18650	24700	13320	19020	18892.40	20.15	-13346	19633	19326	19053	18746	18473	19480	18900	63	5680	500	13690	10	1	12608000	2394	17.30	0.53	12	0.24	1098.00	35554.00	43850	20240401	-56.69	16450	20241209	15.44	19360	-1.91	20250121	17080	11.18	20250102	43850	-56.69	20240401	16450	15.44	20241209	1.26	N	104830	500	63 억	2539994	N	N	17	N	N
21	20250122	130800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19040	20	2	0.11	494947600	26218	41.28	19050	19200	18650	24700	13320	19020	18878.16	20.15	-12261	19633	19326	19053	18746	18473	19480	18900	63	5680	500	13690	10	1	12608000	2401	17.34	0.54	12	0.21	1098.00	35554.00	43850	20240401	-56.58	16450	20241209	15.74	19360	-1.65	20250121	17080	11.48	20250102	43850	-56.58	20240401	16450	15.74	20241209	1.26	N	104830	500	63 억	2539994	N	N	17	N	N
22	20250122	120758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18900	-120	5	-0.63	418238330	22192	34.95	19050	19140	18650	24700	13320	19020	18846.36	20.15	-10765	19633	19326	19053	18746	18473	19480	18900	63	5680	500	13690	10	1	12608000	2383	17.21	0.53	12	0.18	1098.00	35554.00	43850	20240401	-56.90	16450	20241209	14.89	19360	-2.38	20250121	17080	10.66	20250102	43850	-56.90	20240401	16450	14.89	20241209	1.26	N	104830	500	63 억	2539994	N	N	17	N	N
23	20250122	110800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18840	-180	5	-0.95	323674720	17199	27.08	19050	19050	18650	24700	13320	19020	18819.39	20.15	-10567	19633	19326	19053	18746	18473	19480	18900	63	5680	500	13690	10	1	12608000	2375	17.16	0.53	12	0.14	1098.00	35554.00	43850	20240401	-57.04	16450	20241209	14.53	19360	-2.69	20250121	17080	10.30	20250102	43850	-57.04	20240401	16450	14.53	20241209	1.26	N	104830	500	63 억	2539994	N	N	17	N	N
24	20250122	100800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18670	-350	5	-1.84	167222330	8915	14.04	19050	19050	18650	24700	13320	19020	18757.41	20.15	-5652	19633	19326	19053	18746	18473	19480	18900	63	5680	500	13690	10	1	12608000	2354	17.00	0.53	12	0.07	1098.00	35554.00	43850	20240401	-57.42	16450	20241209	13.50	19360	-3.56	20250121	17080	9.31	20250102	43850	-57.42	20240401	16450	13.50	20241209	1.26	N	104830	500	63 억	2539994	N	N	17	N	N
25	20250122	090801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18780	-240	5	-1.26	45042670	2384	3.75	19050	19050	18750	24700	13320	19020	18893.74	20.15	-1870	19633	19326	19053	18746	18473	19480	18900	63	5680	500	13690	10	1	12608000	2368	17.10	0.53	12	0.02	1098.00	35554.00	43850	20240401	-57.17	16450	20241209	14.16	19360	-3.00	20250121	17080	9.95	20250102	43850	-57.17	20240401	16450	14.16	20241209	1.26	N	104830	500	63 억	2539994	N	N	17	N	N
26	20250121	160755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19020	170	2	0.90	1209599510	63492	160.69	18900	19360	18780	24500	13200	18850	19051.22	20.13	-7066	19283	19066	18643	18426	18003	19175	18535	63	5650	500	13570	10	1	12608000	2398	17.32	0.53	12	0.50	1098.00	35554.00	43850	20240401	-56.62	16450	20241209	15.62	19360	-1.76	20250121	17080	11.36	20250102	43850	-56.62	20240401	16450	15.62	20241209	1.26	N	104830	500	63 억	2538182	N	N	17	N	N
27	20250121	150757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19020	170	2	0.90	1185990290	62251	157.55	18900	19360	18780	24500	13200	18850	19051.75	20.13	-6768	19283	19066	18643	18426	18003	19175	18535	63	5650	500	13570	10	1	12608000	2398	17.32	0.53	12	0.49	1098.00	35554.00	43850	20240401	-56.62	16450	20241209	15.62	19360	-1.76	20250121	17080	11.36	20250102	43850	-56.62	20240401	16450	15.62	20241209	1.26	N	104830	500	63 억	2538182	N	N	25	N	N
28	20250121	140757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19010	160	2	0.85	1108460420	58175	147.23	18900	19360	18780	24500	13200	18850	19053.90	20.13	-5568	19283	19066	18643	18426	18003	19175	18535	63	5650	500	13570	10	1	12608000	2397	17.31	0.53	12	0.46	1098.00	35554.00	43850	20240401	-56.65	16450	20241209	15.56	19360	-1.81	20250121	17080	11.30	20250102	43850	-56.65	20240401	16450	15.56	20241209	1.26	N	104830	500	63 억	2538182	N	N	25	N	N
29	20250121	130756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19140	290	2	1.54	967710820	50803	128.57	18900	19360	18780	24500	13200	18850	19048.30	20.13	-2394	19283	19066	18643	18426	18003	19175	18535	63	5650	500	13570	10	1	12608000	2413	17.43	0.54	12	0.40	1098.00	35554.00	43850	20240401	-56.35	16450	20241209	16.35	19360	-1.14	20250121	17080	12.06	20250102	43850	-56.35	20240401	16450	16.35	20241209	1.26	N	104830	500	63 억	2538182	N	N	25	N	N
30	20250121	120747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19090	240	2	1.27	835067670	43878	111.05	18900	19360	18780	24500	13200	18850	19031.58	20.13	-1223	19283	19066	18643	18426	18003	19175	18535	63	5650	500	13570	10	1	12608000	2407	17.39	0.54	12	0.35	1098.00	35554.00	43850	20240401	-56.47	16450	20241209	16.05	19360	-1.39	20250121	17080	11.77	20250102	43850	-56.47	20240401	16450	16.05	20241209	1.26	N	104830	500	63 억	2538182	N	N	25	N	N
31	20250121	110717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18850	0	3	0.00	713121400	37457	94.80	18900	19360	18780	24500	13200	18850	19038.40	20.13	-1304	19283	19066	18643	18426	18003	19175	18535	63	5650	500	13570	10	1	12608000	2377	17.17	0.53	12	0.30	1098.00	35554.00	43850	20240401	-57.01	16450	20241209	14.59	19360	-2.63	20250121	17080	10.36	20250102	43850	-57.01	20240401	16450	14.59	20241209	1.26	N	104830	500	63 억	2538182	N	N	25	N	N
32	20250121	100712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18890	40	2	0.21	566474000	29681	75.12	18900	19360	18790	24500	13200	18850	19085.41	20.13	412	19283	19066	18643	18426	18003	19175	18535	63	5650	500	13570	10	1	12608000	2382	17.20	0.53	12	0.24	1098.00	35554.00	43850	20240401	-56.92	16450	20241209	14.83	19360	-2.43	20250121	17080	10.60	20250102	43850	-56.92	20240401	16450	14.83	20241209	1.26	N	104830	500	63 억	2538182	N	N	25	N	N
33	20250121	090758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19320	470	2	2.49	179270180	9356	23.68	18900	19360	18830	24500	13200	18850	19160.99	20.13	4536	19283	19066	18643	18426	18003	19175	18535	63	5650	500	13570	10	1	12608000	2436	17.60	0.54	12	0.07	1098.00	35554.00	43850	20240401	-55.94	16450	20241209	17.45	19360	-0.21	20250121	17080	13.11	20250102	43850	-55.94	20240401	16450	17.45	20241209	1.26	N	104830	500	63 억	2538182	N	N	25	N	N
34	20250120	160751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18850	480	2	2.61	728785160	39139	212.15	18460	18860	18220	23850	12860	18370	18620.00	20.12	1569	18596	18482	18276	18162	17956	18540	18220	63	5480	500	13220	10	1	12608000	2377	17.17	0.53	12	0.31	1098.00	35554.00	43850	20240401	-57.01	16450	20241209	14.59	19250	-2.08	20250109	17080	10.36	20250102	43850	-57.01	20240401	16450	14.59	20241209	1.25	N	104830	500	63 억	2536304	N	N	25	N	N
35	20250120	150756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18840	470	2	2.56	690504560	37107	201.13	18460	18860	18220	23850	12860	18370	18608.47	20.12	2351	18596	18482	18276	18162	17956	18540	18220	63	5480	500	13220	10	1	12608000	2375	17.16	0.53	12	0.29	1098.00	35554.00	43850	20240401	-57.04	16450	20241209	14.53	19250	-2.13	20250109	17080	10.30	20250102	43850	-57.04	20240401	16450	14.53	20241209	1.25	N	104830	500	63 억	2536304	N	N	1	N	N
36	20250120	140754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18730	360	2	1.96	529866080	28564	154.83	18460	18830	18220	23850	12860	18370	18550.14	20.12	3004	18596	18482	18276	18162	17956	18540	18220	63	5480	500	13220	10	1	12608000	2361	17.06	0.53	12	0.23	1098.00	35554.00	43850	20240401	-57.29	16450	20241209	13.86	19250	-2.70	20250109	17080	9.66	20250102	43850	-57.29	20240401	16450	13.86	20241209	1.25	N	104830	500	63 억	2536304	N	N	1	N	N
37	20250120	130753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18670	300	2	1.63	351055880	19022	103.11	18460	18670	18220	23850	12860	18370	18455.26	20.12	1621	18596	18482	18276	18162	17956	18540	18220	63	5480	500	13220	10	1	12608000	2354	17.00	0.53	12	0.15	1098.00	35554.00	43850	20240401	-57.42	16450	20241209	13.50	19250	-3.01	20250109	17080	9.31	20250102	43850	-57.42	20240401	16450	13.50	20241209	1.25	N	104830	500	63 억	2536304	N	N	1	N	N
38	20250120	120755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18420	50	2	0.27	179223860	9774	52.98	18460	18460	18220	23850	12860	18370	18336.80	20.12	-2056	18596	18482	18276	18162	17956	18540	18220	63	5480	500	13220	10	1	12608000	2322	16.78	0.52	12	0.08	1098.00	35554.00	43850	20240401	-57.99	16450	20241209	11.98	19250	-4.31	20250109	17080	7.85	20250102	43850	-57.99	20240401	16450	11.98	20241209	1.25	N	104830	500	63 억	2536304	N	N	1	N	N
39	20250120	110756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18390	20	2	0.11	155187150	8468	45.90	18460	18460	18220	23850	12860	18370	18326.30	20.12	-2082	18596	18482	18276	18162	17956	18540	18220	63	5480	500	13220	10	1	12608000	2319	16.75	0.52	12	0.07	1098.00	35554.00	43850	20240401	-58.06	16450	20241209	11.79	19250	-4.47	20250109	17080	7.67	20250102	43850	-58.06	20240401	16450	11.79	20241209	1.25	N	104830	500	63 억	2536304	N	N	1	N	N
40	20250120	100755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18370	0	3	0.00	75609930	4133	22.40	18460	18460	18220	23850	12860	18370	18294.20	20.12	-824	18596	18482	18276	18162	17956	18540	18220	63	5480	500	13220	10	1	12608000	2316	16.73	0.52	12	0.03	1098.00	35554.00	43850	20240401	-58.11	16450	20241209	11.67	19250	-4.57	20250109	17080	7.55	20250102	43850	-58.11	20240401	16450	11.67	20241209	1.25	N	104830	500	63 억	2536304	N	N	1	N	N
41	20250120	090756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18230	-140	5	-0.76	11496180	627	3.40	18460	18460	18220	23850	12860	18370	18335.22	20.12	-80	18596	18482	18276	18162	17956	18540	18220	63	5480	500	13220	10	1	12608000	2298	16.60	0.51	12	0.00	1098.00	35554.00	43850	20240401	-58.43	16450	20241209	10.82	19250	-5.30	20250109	17080	6.73	20250102	43850	-58.43	20240401	16450	10.82	20241209	1.25	N	104830	500	63 억	2536304	N	N	1	N	N
42	20250117	160753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18370	150	2	0.82	332969100	18218	89.73	18200	18390	18070	23650	12760	18220	18276.12	20.08	3286	18840	18530	18340	18030	17840	18435	17935	63	5430	500	13110	10	1	12608000	2316	16.73	0.52	12	0.14	1098.00	35554.00	43850	20240401	-58.11	16450	20241209	11.67	19250	-4.57	20250109	17080	7.55	20250102	43850	-58.11	20240401	16450	11.67	20241209	1.25	N	104830	500	63 억	2532236	N	N	1	N	N
43	20250117	150755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18320	100	2	0.55	305343100	16712	82.31	18200	18390	18070	23650	12760	18220	18270.92	20.08	3414	18840	18530	18340	18030	17840	18435	17935	63	5430	500	13110	10	1	12608000	2310	16.68	0.52	12	0.13	1098.00	35554.00	43850	20240401	-58.22	16450	20241209	11.37	19250	-4.83	20250109	17080	7.26	20250102	43850	-58.22	20240401	16450	11.37	20241209	1.25	N	104830	500	63 억	2532236	N	N	0	N	N
44	20250117	140755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18370	150	2	0.82	243535180	13340	65.70	18200	18390	18070	23650	12760	18220	18256.04	20.08	3261	18840	18530	18340	18030	17840	18435	17935	63	5430	500	13110	10	1	12608000	2316	16.73	0.52	12	0.11	1098.00	35554.00	43850	20240401	-58.11	16450	20241209	11.67	19250	-4.57	20250109	17080	7.55	20250102	43850	-58.11	20240401	16450	11.67	20241209	1.25	N	104830	500	63 억	2532236	N	N	0	N	N
45	20250117	130753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18260	40	2	0.22	200890490	11011	54.23	18200	18390	18070	23650	12760	18220	18244.55	20.08	2107	18840	18530	18340	18030	17840	18435	17935	63	5430	500	13110	10	1	12608000	2302	16.63	0.51	12	0.09	1098.00	35554.00	43850	20240401	-58.36	16450	20241209	11.00	19250	-5.14	20250109	17080	6.91	20250102	43850	-58.36	20240401	16450	11.00	20241209	1.25	N	104830	500	63 억	2532236	N	N	0	N	N
46	20250117	120755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18320	100	2	0.55	169811240	9310	45.85	18200	18390	18070	23650	12760	18220	18239.68	20.08	2599	18840	18530	18340	18030	17840	18435	17935	63	5430	500	13110	10	1	12608000	2310	16.68	0.52	12	0.07	1098.00	35554.00	43850	20240401	-58.22	16450	20241209	11.37	19250	-4.83	20250109	17080	7.26	20250102	43850	-58.22	20240401	16450	11.37	20241209	1.25	N	104830	500	63 억	2532236	N	N	0	N	N
47	20250117	110753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18270	50	2	0.27	120837570	6638	32.69	18200	18300	18070	23650	12760	18220	18203.89	20.08	1127	18840	18530	18340	18030	17840	18435	17935	63	5430	500	13110	10	1	12608000	2303	16.64	0.51	12	0.05	1098.00	35554.00	43850	20240401	-58.34	16450	20241209	11.06	19250	-5.09	20250109	17080	6.97	20250102	43850	-58.34	20240401	16450	11.06	20241209	1.25	N	104830	500	63 억	2532236	N	N	0	N	N
48	20250117	100756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18240	20	2	0.11	91298480	5016	24.70	18200	18300	18070	23650	12760	18220	18201.41	20.08	1182	18840	18530	18340	18030	17840	18435	17935	63	5430	500	13110	10	1	12608000	2300	16.61	0.51	12	0.04	1098.00	35554.00	43850	20240401	-58.40	16450	20241209	10.88	19250	-5.25	20250109	17080	6.79	20250102	43850	-58.40	20240401	16450	10.88	20241209	1.25	N	104830	500	63 억	2532236	N	N	0	N	N
49	20250117	090755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18190	-30	5	-0.16	22747470	1254	6.18	18200	18220	18070	23650	12760	18220	18139.28	20.08	203	18840	18530	18340	18030	17840	18435	17935	63	5430	500	13110	10	1	12608000	2293	16.57	0.51	12	0.01	1098.00	35554.00	43850	20240401	-58.52	16450	20241209	10.58	19250	-5.51	20250109	17080	6.50	20250102	43850	-58.52	20240401	16450	10.58	20241209	1.25	N	104830	500	63 억	2532236	N	N	0	N	N
50	20250116	160748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18220	180	2	1.00	370863490	20290	157.06	18230	18650	18150	23450	12630	18040	18278.16	20.14	-6774	18666	18352	18156	17842	17646	18255	17745	63	5410	500	12980	10	1	12608000	2297	16.59	0.51	12	0.16	1098.00	35554.00	43850	20240401	-58.45	16450	20241209	10.76	19250	-5.35	20250109	17080	6.67	20250102	43850	-58.45	20240401	16450	10.76	20241209	1.26	N	104830	500	63 억	2538951	N	N	61	N	N
51	20250116	150712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18180	140	2	0.78	350406170	19166	148.36	18230	18650	18150	23450	12630	18040	18282.70	20.14	-6575	18666	18352	18156	17842	17646	18255	17745	63	5410	500	12980	10	1	12608000	2292	16.56	0.51	12	0.15	1098.00	35554.00	43850	20240401	-58.54	16450	20241209	10.52	19250	-5.56	20250109	17080	6.44	20250102	43850	-58.54	20240401	16450	10.52	20241209	1.26	N	104830	500	63 억	2538951	N	N	61	N	N
52	20250116	140753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18170	130	2	0.72	313038540	17112	132.46	18230	18650	18150	23450	12630	18040	18293.51	20.14	-7213	18666	18352	18156	17842	17646	18255	17745	63	5410	500	12980	10	1	12608000	2291	16.55	0.51	12	0.14	1098.00	35554.00	43850	20240401	-58.56	16450	20241209	10.46	19250	-5.61	20250109	17080	6.38	20250102	43850	-58.56	20240401	16450	10.46	20241209	1.26	N	104830	500	63 억	2538951	N	N	61	N	N
53	20250116	130752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18170	130	2	0.72	284134410	15524	120.16	18230	18650	18150	23450	12630	18040	18302.91	20.14	-6405	18666	18352	18156	17842	17646	18255	17745	63	5410	500	12980	10	1	12608000	2291	16.55	0.51	12	0.12	1098.00	35554.00	43850	20240401	-58.56	16450	20241209	10.46	19250	-5.61	20250109	17080	6.38	20250102	43850	-58.56	20240401	16450	10.46	20241209	1.26	N	104830	500	63 억	2538951	N	N	61	N	N
54	20250116	120752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18230	190	2	1.05	226086810	12340	95.52	18230	18650	18160	23450	12630	18040	18321.46	20.14	-5134	18666	18352	18156	17842	17646	18255	17745	63	5410	500	12980	10	1	12608000	2298	16.60	0.51	12	0.10	1098.00	35554.00	43850	20240401	-58.43	16450	20241209	10.82	19250	-5.30	20250109	17080	6.73	20250102	43850	-58.43	20240401	16450	10.82	20241209	1.26	N	104830	500	63 억	2538951	N	N	61	N	N
55	20250116	110753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18270	230	2	1.27	183927070	10031	77.65	18230	18650	18160	23450	12630	18040	18335.87	20.14	-3262	18666	18352	18156	17842	17646	18255	17745	63	5410	500	12980	10	1	12608000	2303	16.64	0.51	12	0.08	1098.00	35554.00	43850	20240401	-58.34	16450	20241209	11.06	19250	-5.09	20250109	17080	6.97	20250102	43850	-58.34	20240401	16450	11.06	20241209	1.26	N	104830	500	63 억	2538951	N	N	61	N	N
56	20250116	100753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18310	270	2	1.50	133899190	7288	56.41	18230	18650	18160	23450	12630	18040	18372.56	20.14	-1184	18666	18352	18156	17842	17646	18255	17745	63	5410	500	12980	10	1	12608000	2309	16.68	0.51	12	0.06	1098.00	35554.00	43850	20240401	-58.24	16450	20241209	11.31	19250	-4.88	20250109	17080	7.20	20250102	43850	-58.24	20240401	16450	11.31	20241209	1.26	N	104830	500	63 억	2538951	N	N	61	N	N
57	20250116	090754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18490	450	2	2.49	26057900	1416	10.96	18230	18650	18160	23450	12630	18040	18402.47	20.14	-26	18666	18352	18156	17842	17646	18255	17745	63	5410	500	12980	10	1	12608000	2331	16.84	0.52	12	0.01	1098.00	35554.00	43850	20240401	-57.83	16450	20241209	12.40	19250	-3.95	20250109	17080	8.26	20250102	43850	-57.83	20240401	16450	12.40	20241209	1.26	N	104830	500	63 억	2538951	N	N	61	N	N
58	20250115	160750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18040	-100	5	-0.55	231938350	12770	71.45	18280	18470	17960	23550	12700	18140	18162.80	20.18	-5784	18500	18320	18040	17860	17580	18410	17950	63	5410	500	13060	10	1	12608000	2274	16.43	0.51	12	0.10	1098.00	35554.00	43850	20240401	-58.86	16450	20241209	9.67	19250	-6.29	20250109	17080	5.62	20250102	43850	-58.86	20240401	16450	9.67	20241209	1.26	N	104830	500	63 억	2544116	N	N	61	N	N
59	20250115	150751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18010	-130	5	-0.72	223450920	12299	68.81	18280	18470	17960	23550	12700	18140	18168.23	20.18	-5549	18500	18320	18040	17860	17580	18410	17950	63	5410	500	13060	10	1	12608000	2271	16.40	0.51	12	0.10	1098.00	35554.00	43850	20240401	-58.93	16450	20241209	9.48	19250	-6.44	20250109	17080	5.44	20250102	43850	-58.93	20240401	16450	9.48	20241209	1.26	N	104830	500	63 억	2544116	N	N	38	N	N
60	20250115	140745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18010	-130	5	-0.72	194505920	10691	59.82	18280	18470	18010	23550	12700	18140	18193.45	20.18	-4941	18500	18320	18040	17860	17580	18410	17950	63	5410	500	13060	10	1	12608000	2271	16.40	0.51	12	0.08	1098.00	35554.00	43850	20240401	-58.93	16450	20241209	9.48	19250	-6.44	20250109	17080	5.44	20250102	43850	-58.93	20240401	16450	9.48	20241209	1.26	N	104830	500	63 억	2544116	N	N	38	N	N
61	20250115	130751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18130	-10	5	-0.06	148901660	8165	45.68	18280	18470	18100	23550	12700	18140	18236.63	20.18	-2818	18500	18320	18040	17860	17580	18410	17950	63	5410	500	13060	10	1	12608000	2286	16.51	0.51	12	0.06	1098.00	35554.00	43850	20240401	-58.65	16450	20241209	10.21	19250	-5.82	20250109	17080	6.15	20250102	43850	-58.65	20240401	16450	10.21	20241209	1.26	N	104830	500	63 억	2544116	N	N	38	N	N
62	20250115	120736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18150	10	2	0.06	135674930	7435	41.60	18280	18470	18140	23550	12700	18140	18248.20	20.18	-2684	18500	18320	18040	17860	17580	18410	17950	63	5410	500	13060	10	1	12608000	2288	16.53	0.51	12	0.06	1098.00	35554.00	43850	20240401	-58.61	16450	20241209	10.33	19250	-5.71	20250109	17080	6.26	20250102	43850	-58.61	20240401	16450	10.33	20241209	1.26	N	104830	500	63 억	2544116	N	N	38	N	N
63	20250115	110751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18190	50	2	0.28	106922650	5852	32.74	18280	18470	18150	23550	12700	18140	18271.22	20.18	-1709	18500	18320	18040	17860	17580	18410	17950	63	5410	500	13060	10	1	12608000	2293	16.57	0.51	12	0.05	1098.00	35554.00	43850	20240401	-58.52	16450	20241209	10.58	19250	-5.51	20250109	17080	6.50	20250102	43850	-58.52	20240401	16450	10.58	20241209	1.26	N	104830	500	63 억	2544116	N	N	38	N	N
64	20250115	100750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18250	110	2	0.61	72078870	3937	22.03	18280	18470	18150	23550	12700	18140	18308.24	20.18	-912	18500	18320	18040	17860	17580	18410	17950	63	5410	500	13060	10	1	12608000	2301	16.62	0.51	12	0.03	1098.00	35554.00	43850	20240401	-58.38	16450	20241209	10.94	19250	-5.19	20250109	17080	6.85	20250102	43850	-58.38	20240401	16450	10.94	20241209	1.26	N	104830	500	63 억	2544116	N	N	38	N	N
65	20250115	090754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18400	260	2	1.43	11843700	647	3.62	18280	18400	18150	23550	12700	18140	18306.59	20.18	236	18500	18320	18040	17860	17580	18410	17950	63	5410	500	13060	10	1	12608000	2320	16.76	0.52	12	0.01	1098.00	35554.00	43850	20240401	-58.04	16450	20241209	11.85	19250	-4.42	20250109	17080	7.73	20250102	43850	-58.04	20240401	16450	11.85	20241209	1.26	N	104830	500	63 억	2544116	N	N	38	N	N
66	20250114	160736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18140	290	2	1.62	320496540	17853	57.96	17920	18220	17760	23200	12500	17850	17951.97	20.16	4204	18330	18090	17940	17700	17550	18015	17625	63	5350	500	12850	10	1	12608000	2287	16.52	0.51	12	0.14	1098.00	35554.00	43850	20240401	-58.63	16450	20241209	10.27	19250	-5.77	20250109	17080	6.21	20250102	43850	-58.63	20240401	16450	10.27	20241209	1.24	N	104830	500	63 억	2541473	N	N	38	N	N
67	20250114	150748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18140	290	2	1.62	304742320	16985	55.14	17920	18170	17760	23200	12500	17850	17941.85	20.16	3958	18330	18090	17940	17700	17550	18015	17625	63	5350	500	12850	10	1	12608000	2287	16.52	0.51	12	0.13	1098.00	35554.00	43850	20240401	-58.63	16450	20241209	10.27	19250	-5.77	20250109	17080	6.21	20250102	43850	-58.63	20240401	16450	10.27	20241209	1.24	N	104830	500	63 억	2541473	N	N	0	N	N
68	20250114	140746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18150	300	2	1.68	267580820	14936	48.49	17920	18170	17760	23200	12500	17850	17915.16	20.16	3863	18330	18090	17940	17700	17550	18015	17625	63	5350	500	12850	10	1	12608000	2288	16.53	0.51	12	0.12	1098.00	35554.00	43850	20240401	-58.61	16450	20241209	10.33	19250	-5.71	20250109	17080	6.26	20250102	43850	-58.61	20240401	16450	10.33	20241209	1.24	N	104830	500	63 억	2541473	N	N	0	N	N
69	20250114	130746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17990	140	2	0.78	218875260	12244	39.75	17920	18030	17760	23200	12500	17850	17876.12	20.16	2345	18330	18090	17940	17700	17550	18015	17625	63	5350	500	12850	10	1	12608000	2268	16.38	0.51	12	0.10	1098.00	35554.00	43850	20240401	-58.97	16450	20241209	9.36	19250	-6.55	20250109	17080	5.33	20250102	43850	-58.97	20240401	16450	9.36	20241209	1.24	N	104830	500	63 억	2541473	N	N	0	N	N
70	20250114	120743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17810	-40	5	-0.22	130975670	7339	23.83	17920	18030	17760	23200	12500	17850	17846.53	20.16	-1985	18330	18090	17940	17700	17550	18015	17625	63	5350	500	12850	10	1	12608000	2245	16.22	0.50	12	0.06	1098.00	35554.00	43850	20240401	-59.38	16450	20241209	8.27	19250	-7.48	20250109	17080	4.27	20250102	43850	-59.38	20240401	16450	8.27	20241209	1.24	N	104830	500	63 억	2541473	N	N	0	N	N
71	20250114	110744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17790	-60	5	-0.34	102455730	5738	18.63	17920	18030	17760	23200	12500	17850	17855.65	20.16	-2380	18330	18090	17940	17700	17550	18015	17625	63	5350	500	12850	10	1	12608000	2243	16.20	0.50	12	0.05	1098.00	35554.00	43850	20240401	-59.43	16450	20241209	8.15	19250	-7.58	20250109	17080	4.16	20250102	43850	-59.43	20240401	16450	8.15	20241209	1.24	N	104830	500	63 억	2541473	N	N	0	N	N
72	20250114	100742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17790	-60	5	-0.34	67499430	3773	12.25	17920	18030	17780	23200	12500	17850	17890.12	20.16	-1903	18330	18090	17940	17700	17550	18015	17625	63	5350	500	12850	10	1	12608000	2243	16.20	0.50	12	0.03	1098.00	35554.00	43850	20240401	-59.43	16450	20241209	8.15	19250	-7.58	20250109	17080	4.16	20250102	43850	-59.43	20240401	16450	8.15	20241209	1.24	N	104830	500	63 억	2541473	N	N	0	N	N
73	20250114	090746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18030	180	2	1.01	4104500	229	0.74	17920	18030	17920	23200	12500	17850	17923.58	20.16	14	18330	18090	17940	17700	17550	18015	17625	63	5350	500	12850	10	1	12608000	2273	16.42	0.51	12	0.00	1098.00	35554.00	43850	20240401	-58.88	16450	20241209	9.60	19250	-6.34	20250109	17080	5.56	20250102	43850	-58.88	20240401	16450	9.60	20241209	1.24	N	104830	500	63 억	2541473	N	N	0	N	N
74	20250113	160735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17850	-410	5	-2.25	546622530	30418	89.51	18050	18180	17790	23700	12790	18260	17970.36	20.21	-5548	18760	18510	18320	18070	17880	18415	17975	63	5440	500	13140	10	1	12608000	2251	16.26	0.50	12	0.24	1098.00	35554.00	43850	20240401	-59.29	16450	20241209	8.51	19250	-7.27	20250109	17080	4.51	20250102	43850	-59.29	20240401	16450	8.51	20241209	1.22	N	104830	500	63 억	2548676	N	N	34	N	N
75	20250113	150739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17850	-410	5	-2.25	513414900	28559	84.04	18050	18180	17790	23700	12790	18260	17977.34	20.21	-4841	18760	18510	18320	18070	17880	18415	17975	63	5440	500	13140	10	1	12608000	2251	16.26	0.50	12	0.23	1098.00	35554.00	43850	20240401	-59.29	16450	20241209	8.51	19250	-7.27	20250109	17080	4.51	20250102	43850	-59.29	20240401	16450	8.51	20241209	1.22	N	104830	500	63 억	2548676	N	N	34	N	N
76	20250113	140727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17900	-360	5	-1.97	429175180	23834	70.14	18050	18180	17890	23700	12790	18260	18006.85	20.21	-3340	18760	18510	18320	18070	17880	18415	17975	63	5440	500	13140	10	1	12608000	2257	16.30	0.50	12	0.19	1098.00	35554.00	43850	20240401	-59.18	16450	20241209	8.81	19250	-7.01	20250109	17080	4.80	20250102	43850	-59.18	20240401	16450	8.81	20241209	1.22	N	104830	500	63 억	2548676	N	N	34	N	N
77	20250113	130728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17920	-340	5	-1.86	386213140	21435	63.08	18050	18180	17890	23700	12790	18260	18017.87	20.21	-2929	18760	18510	18320	18070	17880	18415	17975	63	5440	500	13140	10	1	12608000	2259	16.32	0.50	12	0.17	1098.00	35554.00	43850	20240401	-59.13	16450	20241209	8.94	19250	-6.91	20250109	17080	4.92	20250102	43850	-59.13	20240401	16450	8.94	20241209	1.22	N	104830	500	63 억	2548676	N	N	34	N	N
78	20250113	120731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17970	-290	5	-1.59	349344420	19376	57.02	18050	18180	17930	23700	12790	18260	18029.75	20.21	-2313	18760	18510	18320	18070	17880	18415	17975	63	5440	500	13140	10	1	12608000	2266	16.37	0.51	12	0.15	1098.00	35554.00	43850	20240401	-59.02	16450	20241209	9.24	19250	-6.65	20250109	17080	5.21	20250102	43850	-59.02	20240401	16450	9.24	20241209	1.22	N	104830	500	63 억	2548676	N	N	34	N	N
79	20250113	110729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17960	-300	5	-1.64	324451980	17990	52.94	18050	18180	17940	23700	12790	18260	18035.13	20.21	-1918	18760	18510	18320	18070	17880	18415	17975	63	5440	500	13140	10	1	12608000	2264	16.36	0.51	12	0.14	1098.00	35554.00	43850	20240401	-59.04	16450	20241209	9.18	19250	-6.70	20250109	17080	5.15	20250102	43850	-59.04	20240401	16450	9.18	20241209	1.22	N	104830	500	63 억	2548676	N	N	34	N	N
80	20250113	100729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18130	-130	5	-0.71	184307680	10205	30.03	18050	18180	17990	23700	12790	18260	18060.53	20.21	1291	18760	18510	18320	18070	17880	18415	17975	63	5440	500	13140	10	1	12608000	2286	16.51	0.51	12	0.08	1098.00	35554.00	43850	20240401	-58.65	16450	20241209	10.21	19250	-5.82	20250109	17080	6.15	20250102	43850	-58.65	20240401	16450	10.21	20241209	1.22	N	104830	500	63 억	2548676	N	N	34	N	N
81	20250113	090734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18110	-150	5	-0.82	24727780	1367	4.02	18050	18180	18030	23700	12790	18260	18089.09	20.21	-448	18760	18510	18320	18070	17880	18415	17975	63	5440	500	13140	10	1	12608000	2283	16.49	0.51	12	0.01	1098.00	35554.00	43850	20240401	-58.70	16450	20241209	10.09	19250	-5.92	20250109	17080	6.03	20250102	43850	-58.70	20240401	16450	10.09	20241209	1.22	N	104830	500	63 억	2548676	N	N	34	N	N
82	20250110	160711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18260	-170	5	-0.92	621012680	33943	64.66	18570	18570	18130	23950	12910	18430	18295.75	20.17	-3481	19523	18976	18703	18156	17883	18840	18020	63	5520	500	13260	10	1	12608000	2302	16.63	0.51	12	0.27	1098.00	35554.00	43850	20240401	-58.36	16450	20241209	11.00	19250	-5.14	20250109	17080	6.91	20250102	43850	-58.36	20240401	16450	11.00	20241209	1.24	N	104830	500	63 억	2543444	N	N	34	N	N
83	20250110	150723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18240	-190	5	-1.03	582261630	31820	60.62	18570	18570	18130	23950	12910	18430	18298.61	20.17	-3144	19523	18976	18703	18156	17883	18840	18020	63	5520	500	13260	10	1	12608000	2300	16.61	0.51	12	0.25	1098.00	35554.00	43850	20240401	-58.40	16450	20241209	10.88	19250	-5.25	20250109	17080	6.79	20250102	43850	-58.40	20240401	16450	10.88	20241209	1.24	N	104830	500	63 억	2543444	N	N	0	N	N
84	20250110	140726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18220	-210	5	-1.14	480311790	26227	49.96	18570	18570	18130	23950	12910	18430	18313.64	20.17	-3249	19523	18976	18703	18156	17883	18840	18020	63	5520	500	13260	10	1	12608000	2297	16.59	0.51	12	0.21	1098.00	35554.00	43850	20240401	-58.45	16450	20241209	10.76	19250	-5.35	20250109	17080	6.67	20250102	43850	-58.45	20240401	16450	10.76	20241209	1.24	N	104830	500	63 억	2543444	N	N	0	N	N
85	20250110	130725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18260	-170	5	-0.92	326315240	17767	33.85	18570	18570	18240	23950	12910	18430	18366.37	20.17	-3353	19523	18976	18703	18156	17883	18840	18020	63	5520	500	13260	10	1	12608000	2302	16.63	0.51	12	0.14	1098.00	35554.00	43850	20240401	-58.36	16450	20241209	11.00	19250	-5.14	20250109	17080	6.91	20250102	43850	-58.36	20240401	16450	11.00	20241209	1.24	N	104830	500	63 억	2543444	N	N	0	N	N
86	20250110	120726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18340	-90	5	-0.49	237929930	12941	24.65	18570	18570	18260	23950	12910	18430	18385.75	20.17	-1	19523	18976	18703	18156	17883	18840	18020	63	5520	500	13260	10	1	12608000	2312	16.70	0.52	12	0.10	1098.00	35554.00	43850	20240401	-58.18	16450	20241209	11.49	19250	-4.73	20250109	17080	7.38	20250102	43850	-58.18	20240401	16450	11.49	20241209	1.24	N	104830	500	63 억	2543444	N	N	0	N	N
87	20250110	110724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18370	-60	5	-0.33	224454120	12205	23.25	18570	18570	18260	23950	12910	18430	18390.34	20.17	188	19523	18976	18703	18156	17883	18840	18020	63	5520	500	13260	10	1	12608000	2316	16.73	0.52	12	0.10	1098.00	35554.00	43850	20240401	-58.11	16450	20241209	11.67	19250	-4.57	20250109	17080	7.55	20250102	43850	-58.11	20240401	16450	11.67	20241209	1.24	N	104830	500	63 억	2543444	N	N	0	N	N
88	20250110	100723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18370	-60	5	-0.33	167276990	9085	17.31	18570	18570	18310	23950	12910	18430	18412.44	20.17	234	19523	18976	18703	18156	17883	18840	18020	63	5520	500	13260	10	1	12608000	2316	16.73	0.52	12	0.07	1098.00	35554.00	43850	20240401	-58.11	16450	20241209	11.67	19250	-4.57	20250109	17080	7.55	20250102	43850	-58.11	20240401	16450	11.67	20241209	1.24	N	104830	500	63 억	2543444	N	N	0	N	N
89	20250110	090726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18460	30	2	0.16	8623860	466	0.89	18570	18570	18460	23950	12910	18430	18506.14	20.17	119	19523	18976	18703	18156	17883	18840	18020	63	5520	500	13260	10	1	12608000	2327	16.81	0.52	12	0.00	1098.00	35554.00	43850	20240401	-57.90	16450	20241209	12.22	19250	-4.10	20250109	17080	8.08	20250102	43850	-57.90	20240401	16450	12.22	20241209	1.24	N	104830	500	63 억	2543444	N	N	0	N	N
90	20250109	160720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18430	-500	5	-2.64	981126430	52260	66.11	18930	19250	18430	24600	13260	18930	18774.13	20.30	-17001	19710	19320	18660	18270	17610	19515	18465	63	5670	500	13620	10	1	12608000	2324	16.79	0.52	12	0.41	1098.00	35554.00	43850	20240401	-57.97	16450	20241209	12.04	19250	-4.26	20250109	17080	7.90	20250102	43850	-57.97	20240401	16450	12.04	20241209	1.24	N	104830	500	63 억	2558848	N	N	39	N	N
91	20250109	150721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18540	-390	5	-2.06	904173410	48088	60.83	18930	19250	18450	24600	13260	18930	18802.45	20.30	-16793	19710	19320	18660	18270	17610	19515	18465	63	5670	500	13620	10	1	12608000	2338	16.89	0.52	12	0.38	1098.00	35554.00	43850	20240401	-57.72	16450	20241209	12.71	19250	-3.69	20250109	17080	8.55	20250102	43850	-57.72	20240401	16450	12.71	20241209	1.24	N	104830	500	63 억	2558848	N	N	39	N	N
92	20250109	140720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18500	-430	5	-2.27	888033470	47216	59.72	18930	19250	18450	24600	13260	18930	18807.86	20.30	-16411	19710	19320	18660	18270	17610	19515	18465	63	5670	500	13620	10	1	12608000	2332	16.85	0.52	12	0.37	1098.00	35554.00	43850	20240401	-57.81	16450	20241209	12.46	19250	-3.90	20250109	17080	8.31	20250102	43850	-57.81	20240401	16450	12.46	20241209	1.24	N	104830	500	63 억	2558848	N	N	39	N	N
93	20250109	130720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18640	-290	5	-1.53	713560710	37819	47.84	18930	19250	18590	24600	13260	18930	18867.77	20.30	-10616	19710	19320	18660	18270	17610	19515	18465	63	5670	500	13620	10	1	12608000	2350	16.98	0.52	12	0.30	1098.00	35554.00	43850	20240401	-57.49	16450	20241209	13.31	19250	-3.17	20250109	17080	9.13	20250102	43850	-57.49	20240401	16450	13.31	20241209	1.24	N	104830	500	63 억	2558848	N	N	39	N	N
94	20250109	120721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18640	-290	5	-1.53	678116920	35918	45.43	18930	19250	18590	24600	13260	18930	18879.57	20.30	-9545	19710	19320	18660	18270	17610	19515	18465	63	5670	500	13620	10	1	12608000	2350	16.98	0.52	12	0.28	1098.00	35554.00	43850	20240401	-57.49	16450	20241209	13.31	19250	-3.17	20250109	17080	9.13	20250102	43850	-57.49	20240401	16450	13.31	20241209	1.24	N	104830	500	63 억	2558848	N	N	39	N	N
95	20250109	110725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18640	-290	5	-1.53	641493430	33953	42.95	18930	19250	18590	24600	13260	18930	18893.56	20.30	-9034	19710	19320	18660	18270	17610	19515	18465	63	5670	500	13620	10	1	12608000	2350	16.98	0.52	12	0.27	1098.00	35554.00	43850	20240401	-57.49	16450	20241209	13.31	19250	-3.17	20250109	17080	9.13	20250102	43850	-57.49	20240401	16450	13.31	20241209	1.24	N	104830	500	63 억	2558848	N	N	39	N	N
96	20250109	100722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18690	-240	5	-1.27	487503310	25696	32.50	18930	19250	18630	24600	13260	18930	18971.97	20.30	-5530	19710	19320	18660	18270	17610	19515	18465	63	5670	500	13620	10	1	12608000	2356	17.02	0.53	12	0.20	1098.00	35554.00	43850	20240401	-57.38	16450	20241209	13.62	19250	-2.91	20250109	17080	9.43	20250102	43850	-57.38	20240401	16450	13.62	20241209	1.24	N	104830	500	63 억	2558848	N	N	39	N	N
97	20250109	090725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19010	80	2	0.42	174451080	9163	11.59	18930	19250	18840	24600	13260	18930	19038.77	20.30	-251	19710	19320	18660	18270	17610	19515	18465	63	5670	500	13620	10	1	12608000	2397	17.31	0.53	12	0.07	1098.00	35554.00	43850	20240401	-56.65	16450	20241209	15.56	19250	-1.25	20250109	17080	11.30	20250102	43850	-56.65	20240401	16450	15.56	20241209	1.24	N	104830	500	63 억	2558848	N	N	39	N	N
98	20250108	160715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18930	690	2	3.78	1473879920	78852	188.79	18200	19050	18000	23700	12770	18240	18690.99	20.26	4316	18893	18566	18383	18056	17873	18475	17965	63	5460	500	13130	10	1	12608000	2387	17.24	0.53	12	0.63	1098.00	35554.00	43850	20240401	-56.83	16450	20241209	15.08	19050	-0.63	20250108	17080	10.83	20250102	43850	-56.83	20240401	16450	15.08	20241209	1.27	N	104830	500	63 억	2553868	N	N	39	N	N
99	20250108	150718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18930	690	2	3.78	1392308860	74549	178.49	18200	19050	18000	23700	12770	18240	18676.43	20.26	4625	18893	18566	18383	18056	17873	18475	17965	63	5460	500	13130	10	1	12608000	2387	17.24	0.53	12	0.59	1098.00	35554.00	43850	20240401	-56.83	16450	20241209	15.08	19050	-0.63	20250108	17080	10.83	20250102	43850	-56.83	20240401	16450	15.08	20241209	1.27	N	104830	500	63 억	2553868	N	N	1	N	N
100	20250108	140720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18740	500	2	2.74	1061622550	57102	136.72	18200	18900	18000	23700	12770	18240	18591.69	20.26	6799	18893	18566	18383	18056	17873	18475	17965	63	5460	500	13130	10	1	12608000	2363	17.07	0.53	12	0.45	1098.00	35554.00	43850	20240401	-57.26	16450	20241209	13.92	18900	-0.85	20250108	17080	9.72	20250102	43850	-57.26	20240401	16450	13.92	20241209	1.27	N	104830	500	63 억	2553868	N	N	1	N	N
101	20250108	130720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18760	520	2	2.85	836557400	45158	108.12	18200	18820	18000	23700	12770	18240	18525.12	20.26	4976	18893	18566	18383	18056	17873	18475	17965	63	5460	500	13130	10	1	12608000	2365	17.09	0.53	12	0.36	1098.00	35554.00	43850	20240401	-57.22	16450	20241209	14.04	18820	-0.32	20250108	17080	9.84	20250102	43850	-57.22	20240401	16450	14.04	20241209	1.27	N	104830	500	63 억	2553868	N	N	1	N	N
102	20250108	120716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18700	460	2	2.52	770693780	41638	99.69	18200	18820	18000	23700	12770	18240	18509.39	20.26	6757	18893	18566	18383	18056	17873	18475	17965	63	5460	500	13130	10	1	12608000	2358	17.03	0.53	12	0.33	1098.00	35554.00	43850	20240401	-57.35	16450	20241209	13.68	18820	-0.64	20250108	17080	9.48	20250102	43850	-57.35	20240401	16450	13.68	20241209	1.27	N	104830	500	63 억	2553868	N	N	1	N	N
103	20250108	110717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18540	300	2	1.64	551857000	29950	71.71	18200	18720	18000	23700	12770	18240	18425.94	20.26	6073	18893	18566	18383	18056	17873	18475	17965	63	5460	500	13130	10	1	12608000	2338	16.89	0.52	12	0.24	1098.00	35554.00	43850	20240401	-57.72	16450	20241209	12.71	18720	-0.96	20250108	17080	8.55	20250102	43850	-57.72	20240401	16450	12.71	20241209	1.27	N	104830	500	63 억	2553868	N	N	1	N	N
104	20250108	100718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18420	180	2	0.99	366351030	19970	47.81	18200	18550	18000	23700	12770	18240	18345.07	20.26	2875	18893	18566	18383	18056	17873	18475	17965	63	5460	500	13130	10	1	12608000	2322	16.78	0.52	12	0.16	1098.00	35554.00	43850	20240401	-57.99	16450	20241209	11.98	18710	-1.55	20250107	17080	7.85	20250102	43850	-57.99	20240401	16450	11.98	20241209	1.27	N	104830	500	63 억	2553868	N	N	1	N	N
105	20250108	090718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18110	-130	5	-0.71	31569730	1745	4.18	18200	18200	18000	23700	12770	18240	18091.54	20.26	-588	18893	18566	18383	18056	17873	18475	17965	63	5460	500	13130	10	1	12608000	2283	16.49	0.51	12	0.01	1098.00	35554.00	43850	20240401	-58.70	16450	20241209	10.09	18710	-3.21	20250107	17080	6.03	20250102	43850	-58.70	20240401	16450	10.09	20241209	1.27	N	104830	500	63 억	2553868	N	N	1	N	N
106	20250107	160712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18240	-220	5	-1.19	770532220	41756	95.46	18530	18710	18200	23950	12930	18460	18453.21	20.27	-2332	19193	18826	18293	17926	17393	19010	18110	63	5490	500	13290	10	1	12608000	2300	16.61	0.51	12	0.33	1098.00	35554.00	43850	20240401	-58.40	16450	20241209	10.88	18710	-2.51	20250107	17080	6.79	20250102	43850	-58.40	20240401	16450	10.88	20241209	1.24	N	104830	500	63 억	2556244	N	N	1	N	N
107	20250107	150714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18200	-260	5	-1.41	755605040	40939	93.60	18530	18710	18200	23950	12930	18460	18456.85	20.27	-1944	19193	18826	18293	17926	17393	19010	18110	63	5490	500	13290	10	1	12608000	2295	16.58	0.51	12	0.32	1098.00	35554.00	43850	20240401	-58.49	16450	20241209	10.64	18710	-2.73	20250107	17080	6.56	20250102	43850	-58.49	20240401	16450	10.64	20241209	1.24	N	104830	500	63 억	2556244	N	N	5	N	N
108	20250107	140712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18320	-140	5	-0.76	674315480	36487	83.42	18530	18710	18290	23950	12930	18460	18480.98	20.27	840	19193	18826	18293	17926	17393	19010	18110	63	5490	500	13290	10	1	12608000	2310	16.68	0.52	12	0.29	1098.00	35554.00	43850	20240401	-58.22	16450	20241209	11.37	18710	-2.08	20250107	17080	7.26	20250102	43850	-58.22	20240401	16450	11.37	20241209	1.24	N	104830	500	63 억	2556244	N	N	5	N	N
109	20250107	130712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18350	-110	5	-0.60	635963400	34397	78.64	18530	18710	18290	23950	12930	18460	18488.92	20.27	1381	19193	18826	18293	17926	17393	19010	18110	63	5490	500	13290	10	1	12608000	2314	16.71	0.52	12	0.27	1098.00	35554.00	43850	20240401	-58.15	16450	20241209	11.55	18710	-1.92	20250107	17080	7.44	20250102	43850	-58.15	20240401	16450	11.55	20241209	1.24	N	104830	500	63 억	2556244	N	N	5	N	N
110	20250107	120713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18450	-10	5	-0.05	428455640	23079	52.76	18530	18710	18400	23950	12930	18460	18564.74	20.27	-3377	19193	18826	18293	17926	17393	19010	18110	63	5490	500	13290	10	1	12608000	2326	16.80	0.52	12	0.18	1098.00	35554.00	43850	20240401	-57.92	16450	20241209	12.16	18710	-1.39	20250107	17080	8.02	20250102	43850	-57.92	20240401	16450	12.16	20241209	1.24	N	104830	500	63 억	2556244	N	N	5	N	N
111	20250107	110708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18640	180	2	0.98	361295110	19446	44.46	18530	18710	18400	23950	12930	18460	18579.41	20.27	-2143	19193	18826	18293	17926	17393	19010	18110	63	5490	500	13290	10	1	12608000	2350	16.98	0.52	12	0.15	1098.00	35554.00	43850	20240401	-57.49	16450	20241209	13.31	18710	-0.37	20250107	17080	9.13	20250102	43850	-57.49	20240401	16450	13.31	20241209	1.24	N	104830	500	63 억	2556244	N	N	5	N	N
112	20250107	100714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18520	60	2	0.33	252311040	13588	31.07	18530	18710	18400	23950	12930	18460	18568.67	20.27	-6061	19193	18826	18293	17926	17393	19010	18110	63	5490	500	13290	10	1	12608000	2335	16.87	0.52	12	0.11	1098.00	35554.00	43850	20240401	-57.77	16450	20241209	12.58	18710	-1.02	20250107	17080	8.43	20250102	43850	-57.77	20240401	16450	12.58	20241209	1.24	N	104830	500	63 억	2556244	N	N	5	N	N
113	20250107	090715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18620	160	2	0.87	22311940	1197	2.74	18530	18710	18530	23950	12930	18460	18639.88	20.27	171	19193	18826	18293	17926	17393	19010	18110	63	5490	500	13290	10	1	12608000	2348	16.96	0.52	12	0.01	1098.00	35554.00	43850	20240401	-57.54	16450	20241209	13.19	18710	-0.48	20250107	17080	9.02	20250102	43850	-57.54	20240401	16450	13.19	20241209	1.24	N	104830	500	63 억	2556244	N	N	5	N	N
114	20250106	160705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18460	730	2	4.12	804029960	43716	107.08	17780	18660	17760	23000	12420	17730	18392.04	20.25	1767	18276	18002	17616	17342	16956	18140	17480	63	5270	500	12760	10	1	12608000	2327	16.81	0.52	12	0.35	1098.00	35554.00	43850	20240401	-57.90	16450	20241209	12.22	18660	-1.07	20250106	17080	8.08	20250102	43850	-57.90	20240401	16450	12.22	20241209	1.25	N	104830	500	63 억	2553682	N	N	5	N	N
115	20250106	150706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18480	750	2	4.23	781550380	42499	104.10	17780	18660	17760	23000	12420	17730	18389.85	20.25	1738	18276	18002	17616	17342	16956	18140	17480	63	5270	500	12760	10	1	12608000	2330	16.83	0.52	12	0.34	1098.00	35554.00	43850	20240401	-57.86	16450	20241209	12.34	18660	-0.96	20250106	17080	8.20	20250102	43850	-57.86	20240401	16450	12.34	20241209	1.25	N	104830	500	63 억	2553682	N	N	0	N	N
116	20250106	140705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18540	810	2	4.57	649663730	35376	86.65	17780	18660	17760	23000	12420	17730	18364.53	20.25	2956	18276	18002	17616	17342	16956	18140	17480	63	5270	500	12760	10	1	12608000	2338	16.89	0.52	12	0.28	1098.00	35554.00	43850	20240401	-57.72	16450	20241209	12.71	18660	-0.64	20250106	17080	8.55	20250102	43850	-57.72	20240401	16450	12.71	20241209	1.25	N	104830	500	63 억	2553682	N	N	0	N	N
117	20250106	130702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18500	770	2	4.34	569615600	31056	76.07	17780	18660	17760	23000	12420	17730	18341.56	20.25	3984	18276	18002	17616	17342	16956	18140	17480	63	5270	500	12760	10	1	12608000	2332	16.85	0.52	12	0.25	1098.00	35554.00	43850	20240401	-57.81	16450	20241209	12.46	18660	-0.86	20250106	17080	8.31	20250102	43850	-57.81	20240401	16450	12.46	20241209	1.25	N	104830	500	63 억	2553682	N	N	0	N	N
118	20250106	120701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18430	700	2	3.95	522851430	28521	69.86	17780	18660	17760	23000	12420	17730	18332.16	20.25	3045	18276	18002	17616	17342	16956	18140	17480	63	5270	500	12760	10	1	12608000	2324	16.79	0.52	12	0.23	1098.00	35554.00	43850	20240401	-57.97	16450	20241209	12.04	18660	-1.23	20250106	17080	7.90	20250102	43850	-57.97	20240401	16450	12.04	20241209	1.25	N	104830	500	63 억	2553682	N	N	0	N	N
119	20250106	110700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18400	670	2	3.78	480776090	26238	64.27	17780	18660	17760	23000	12420	17730	18323.66	20.25	2964	18276	18002	17616	17342	16956	18140	17480	63	5270	500	12760	10	1	12608000	2320	16.76	0.52	12	0.21	1098.00	35554.00	43850	20240401	-58.04	16450	20241209	11.85	18660	-1.39	20250106	17080	7.73	20250102	43850	-58.04	20240401	16450	11.85	20241209	1.25	N	104830	500	63 억	2553682	N	N	0	N	N
120	20250106	100700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18490	760	2	4.29	362657400	19861	48.65	17780	18550	17760	23000	12420	17730	18259.78	20.25	3657	18276	18002	17616	17342	16956	18140	17480	63	5270	500	12760	10	1	12608000	2331	16.84	0.52	12	0.16	1098.00	35554.00	43850	20240401	-57.83	16450	20241209	12.40	18550	-0.32	20250106	17080	8.26	20250102	43850	-57.83	20240401	16450	12.40	20241209	1.25	N	104830	500	63 억	2553682	N	N	0	N	N
121	20250106	090658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17970	240	2	1.35	33404550	1860	4.56	17780	18030	17760	23000	12420	17730	17959.44	20.25	748	18276	18002	17616	17342	16956	18140	17480	63	5270	500	12760	10	1	12608000	2266	16.37	0.51	12	0.01	1098.00	35554.00	43850	20240401	-59.02	16450	20241209	9.24	18030	-0.33	20250106	17080	5.21	20250102	43850	-59.02	20240401	16450	9.24	20241209	1.25	N	104830	500	63 억	2553682	N	N	0	N	N
122	20250103	160656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17730	290	2	1.66	717795520	40534	123.26	17450	17890	17230	22650	12210	17440	17708.47	20.31	-7591	17720	17580	17330	17190	16940	17635	17245	63	5210	500	12550	10	1	12608000	2235	16.15	0.50	12	0.32	1098.00	35554.00	43850	20240401	-59.57	16450	20241209	7.78	17890	-0.89	20250103	17080	3.81	20250102	43850	-59.57	20240401	16450	7.78	20241209	1.27	N	104830	500	63 억	2560964	N	N	0	N	N
123	20250103	150658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17740	300	2	1.72	675594040	38151	116.01	17450	17890	17230	22650	12210	17440	17708.42	20.31	-6669	17720	17580	17330	17190	16940	17635	17245	63	5210	500	12550	10	1	12608000	2237	16.16	0.50	12	0.30	1098.00	35554.00	43850	20240401	-59.54	16450	20241209	7.84	17890	-0.84	20250103	17080	3.86	20250102	43850	-59.54	20240401	16450	7.84	20241209	1.27	N	104830	500	63 억	2560964	N	N	0	N	N
124	20250103	140658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17660	220	2	1.26	565465030	31927	97.09	17450	17890	17230	22650	12210	17440	17711.19	20.31	-5270	17720	17580	17330	17190	16940	17635	17245	63	5210	500	12550	10	1	12608000	2227	16.08	0.50	12	0.25	1098.00	35554.00	43850	20240401	-59.73	16450	20241209	7.36	17890	-1.29	20250103	17080	3.40	20250102	43850	-59.73	20240401	16450	7.36	20241209	1.27	N	104830	500	63 억	2560964	N	N	0	N	N
125	20250103	130658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17790	350	2	2.01	397099440	22408	68.14	17450	17890	17230	22650	12210	17440	17721.32	20.31	-2641	17720	17580	17330	17190	16940	17635	17245	63	5210	500	12550	10	1	12608000	2243	16.20	0.50	12	0.18	1098.00	35554.00	43850	20240401	-59.43	16450	20241209	8.15	17890	-0.56	20250103	17080	4.16	20250102	43850	-59.43	20240401	16450	8.15	20241209	1.27	N	104830	500	63 억	2560964	N	N	0	N	N
126	20250103	120656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17760	320	2	1.83	362644590	20471	62.25	17450	17890	17230	22650	12210	17440	17715.04	20.31	-1985	17720	17580	17330	17190	16940	17635	17245	63	5210	500	12550	10	1	12608000	2239	16.17	0.50	12	0.16	1098.00	35554.00	43850	20240401	-59.50	16450	20241209	7.96	17890	-0.73	20250103	17080	3.98	20250102	43850	-59.50	20240401	16450	7.96	20241209	1.27	N	104830	500	63 억	2560964	N	N	0	N	N
127	20250103	110658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17810	370	2	2.12	301468550	17029	51.78	17450	17890	17230	22650	12210	17440	17703.24	20.31	-862	17720	17580	17330	17190	16940	17635	17245	63	5210	500	12550	10	1	12608000	2245	16.22	0.50	12	0.14	1098.00	35554.00	43850	20240401	-59.38	16450	20241209	8.27	17890	-0.45	20250103	17080	4.27	20250102	43850	-59.38	20240401	16450	8.27	20241209	1.27	N	104830	500	63 억	2560964	N	N	0	N	N
128	20250103	100655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17720	280	2	1.61	222833380	12603	38.32	17450	17790	17230	22650	12210	17440	17680.98	20.31	901	17720	17580	17330	17190	16940	17635	17245	63	5210	500	12550	10	1	12608000	2234	16.14	0.50	12	0.10	1098.00	35554.00	43850	20240401	-59.59	16450	20241209	7.72	17790	-0.39	20250103	17080	3.75	20250102	43850	-59.59	20240401	16450	7.72	20241209	1.27	N	104830	500	63 억	2560964	N	N	0	N	N
129	20250103	090658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17440	0	3	0.00	1159450	67	0.20	17450	17450	17230	22650	12210	17440	17305.22	20.31	-23	17720	17580	17330	17190	16940	17635	17245	63	5210	500	12550	10	1	12608000	2199	15.88	0.49	12	0.00	1098.00	35554.00	43850	20240401	-60.23	16450	20241209	6.02	17470	-0.17	20250102	17080	2.11	20250102	43850	-60.23	20240401	16450	6.02	20241209	1.27	N	104830	500	63 억	2560964	N	N	0	N	N
130	20250102	160652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17440	200	2	1.16	568642350	32823	265.19	17440	17470	17080	22400	12070	17240	17324.51	19.81	-15172	17773	17506	17263	16996	16753	17640	17130	63	5160	500	12410	10	1	12608000	2199	15.88	0.49	12	0.26	1098.00	35554.00	43850	20240401	-60.23	16450	20241209	6.02	17470	-0.17	20250102	17080	2.11	20250102	43850	-60.23	20240401	16450	6.02	20241209	1.31	N	104830	500	63 억	2498269	N	N	5	N	N
131	20250102	150653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17430	190	2	1.10	548641370	31676	255.93	17440	17470	17080	22400	12070	17240	17320.41	19.81	-14990	17773	17506	17263	16996	16753	17640	17130	63	5160	500	12410	10	1	12608000	2198	15.87	0.49	12	0.25	1098.00	35554.00	43850	20240401	-60.25	16450	20241209	5.96	17470	-0.23	20250102	17080	2.05	20250102	43850	-60.25	20240401	16450	5.96	20241209	1.31	N	104830	500	63 억	2498269	N	N	5	N	N
132	20250102	140650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17320	80	2	0.46	433311250	25027	202.21	17440	17470	17080	22400	12070	17240	17313.75	19.81	-11358	17773	17506	17263	16996	16753	17640	17130	63	5160	500	12410	10	1	12608000	2184	15.77	0.49	12	0.20	1098.00	35554.00	43850	20240401	-60.50	16450	20241209	5.29	17470	-0.86	20250102	17080	1.41	20250102	43850	-60.50	20240401	16450	5.29	20241209	1.31	N	104830	500	63 억	2498269	N	N	5	N	N
133	20250102	130651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17170	-70	5	-0.41	323336820	18640	150.60	17440	17470	17080	22400	12070	17240	17346.40	19.81	-8362	17773	17506	17263	16996	16753	17640	17130	63	5160	500	12410	10	1	12608000	2165	15.64	0.48	12	0.15	1098.00	35554.00	43850	20240401	-60.84	16450	20241209	4.38	17470	-1.72	20250102	17080	0.53	20250102	43850	-60.84	20240401	16450	4.38	20241209	1.31	N	104830	500	63 억	2498269	N	N	5	N	N
134	20250102	120649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17380	140	2	0.81	223270550	12862	103.92	17440	17470	17080	22400	12070	17240	17358.93	19.81	-4460	17773	17506	17263	16996	16753	17640	17130	63	5160	500	12410	10	1	12608000	2191	15.83	0.49	12	0.10	1098.00	35554.00	43850	20240401	-60.36	16450	20241209	5.65	17470	-0.52	20250102	17080	1.76	20250102	43850	-60.36	20240401	16450	5.65	20241209	1.31	N	104830	500	63 억	2498269	N	N	5	N	N
135	20250102	110640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17400	160	2	0.93	116217640	6706	54.18	17440	17440	17080	22400	12070	17240	17330.40	19.81	-2049	17773	17506	17263	16996	16753	17640	17130	63	5160	500	12410	10	1	12608000	2194	15.85	0.49	12	0.05	1098.00	35554.00	43850	20240401	-60.32	16450	20241209	5.78	17440	-0.23	20250102	17080	1.87	20250102	43850	-60.32	20240401	16450	5.78	20241209	1.31	N	104830	500	63 억	2498269	N	N	5	N	N
136	20250102	100647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17340	100	2	0.58	13432910	773	6.25	17440	17440	17150	22400	12070	17240	17377.63	19.81	-513	17773	17506	17263	16996	16753	17640	17130	63	5160	500	12410	10	1	12608000	2186	15.79	0.49	12	0.01	1098.00	35554.00	43850	20240401	-60.46	16450	20241209	5.41	17440	-0.57	20250102	17150	1.11	20250102	43850	-60.46	20240401	16450	5.41	20241209	1.31	N	104830	500	63 억	2498269	N	N	5	N	N
137	20250102	090642	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17240	0	3	0.00	0	0	0.00	0	0	0	22400	12070	17240	0.00	19.81	0	17773	17506	17263	16996	16753	17640	17130	63	5160	500	12410	10	1	12608000	2174	15.70	0.48	12	0.00	1098.00	35554.00	43850	20240401	-60.68	16450	20241209	4.80	0	0.00	0	0	0.00	0	43850	-60.68	20240401	16450	4.80	20241209	1.31	N	104830	500	63 억	2498269	N	N	5	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History