KissMeData/151860/price/prices-20250101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 61b7199ccb Add accumulated files

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

57 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	160912	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5000	0	3	0.00	354817365	71258	94.65	5060	5060	4945	6500	3500	5000	4979.33	2.98	-16685	5203	5101	5048	4946	4893	5075	4920	269	1500	500	3600	10	1	49103002	2455	2.71	0.20	12	0.15	1844.00	24975.00	11660	20240213	-57.12	4310	20241209	16.01	5420	-7.75	20250120	4625	8.11	20250102	11660	-57.12	20240213	4310	16.01	20241209	2.52	N	151860	500	268 억	1464177	N	N	128	N	N
3	20250124	150911	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4980	-20	5	-0.40	325237805	65323	86.77	5060	5060	4945	6500	3500	5000	4978.92	2.98	-13999	5203	5101	5048	4946	4893	5075	4920	269	1500	500	3600	5	1	49103002	2445	2.70	0.20	12	0.13	1844.00	24975.00	11660	20240213	-57.29	4310	20241209	15.55	5420	-8.12	20250120	4625	7.68	20250102	11660	-57.29	20240213	4310	15.55	20241209	2.52	N	151860	500	268 억	1464177	N	N	0	N	N
4	20250124	140909	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4980	-20	5	-0.40	218095700	43750	58.11	5060	5060	4970	6500	3500	5000	4985.04	2.98	-4252	5203	5101	5048	4946	4893	5075	4920	269	1500	500	3600	5	1	49103002	2445	2.70	0.20	12	0.09	1844.00	24975.00	11660	20240213	-57.29	4310	20241209	15.55	5420	-8.12	20250120	4625	7.68	20250102	11660	-57.29	20240213	4310	15.55	20241209	2.52	N	151860	500	268 억	1464177	N	N	0	N	N
5	20250124	130911	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5000	0	3	0.00	189475700	38002	50.48	5060	5060	4970	6500	3500	5000	4985.94	2.98	-182	5203	5101	5048	4946	4893	5075	4920	269	1500	500	3600	10	1	49103002	2455	2.71	0.20	12	0.08	1844.00	24975.00	11660	20240213	-57.12	4310	20241209	16.01	5420	-7.75	20250120	4625	8.11	20250102	11660	-57.12	20240213	4310	16.01	20241209	2.52	N	151860	500	268 억	1464177	N	N	0	N	N
6	20250124	120908	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4990	-10	5	-0.20	165506995	33192	44.09	5060	5060	4970	6500	3500	5000	4986.35	2.98	3664	5203	5101	5048	4946	4893	5075	4920	269	1500	500	3600	5	1	49103002	2450	2.71	0.20	12	0.07	1844.00	24975.00	11660	20240213	-57.20	4310	20241209	15.78	5420	-7.93	20250120	4625	7.89	20250102	11660	-57.20	20240213	4310	15.78	20241209	2.52	N	151860	500	268 억	1464177	N	N	0	N	N
7	20250124	110910	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4990	-10	5	-0.20	143314745	28743	38.18	5060	5060	4970	6500	3500	5000	4986.07	2.98	4018	5203	5101	5048	4946	4893	5075	4920	269	1500	500	3600	5	1	49103002	2450	2.71	0.20	12	0.06	1844.00	24975.00	11660	20240213	-57.20	4310	20241209	15.78	5420	-7.93	20250120	4625	7.89	20250102	11660	-57.20	20240213	4310	15.78	20241209	2.52	N	151860	500	268 억	1464177	N	N	0	N	N
8	20250124	100905	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5030	30	2	0.60	34137365	6829	9.07	5060	5060	4970	6500	3500	5000	4998.88	2.98	-2210	5203	5101	5048	4946	4893	5075	4920	269	1500	500	3600	10	1	49103002	2470	2.73	0.20	12	0.01	1844.00	24975.00	11660	20240213	-56.86	4310	20241209	16.71	5420	-7.20	20250120	4625	8.76	20250102	11660	-56.86	20240213	4310	16.71	20241209	2.52	N	151860	500	268 억	1464177	N	N	0	N	N
9	20250124	090911	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4990	-10	5	-0.20	9054615	1808	2.40	5060	5060	4990	6500	3500	5000	5008.08	2.98	-1474	5203	5101	5048	4946	4893	5075	4920	269	1500	500	3600	5	1	49103002	2450	2.71	0.20	12	0.00	1844.00	24975.00	11660	20240213	-57.20	4310	20241209	15.78	5420	-7.93	20250120	4625	7.89	20250102	11660	-57.20	20240213	4310	15.78	20241209	2.52	N	151860	500	268 억	1464177	N	N	0	N	N
10	20250123	160906	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5000	-100	5	-1.96	375163890	74421	114.38	5090	5150	4995	6630	3570	5100	5041.12	3.03	-21237	5306	5202	5116	5012	4926	5160	4970	269	1530	500	3670	10	1	49103002	2455	2.71	0.20	12	0.15	1844.00	24975.00	11660	20240213	-57.12	4310	20241209	16.01	5420	-7.75	20250120	4625	8.11	20250102	11660	-57.12	20240213	4310	16.01	20241209	2.54	N	151860	500	268 억	1485413	N	N	0	N	N
11	20250123	150904	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5070	-30	5	-0.59	357718280	70938	109.03	5090	5150	4995	6630	3570	5100	5042.69	3.03	-20006	5306	5202	5116	5012	4926	5160	4970	269	1530	500	3670	10	1	49103002	2490	2.75	0.20	12	0.14	1844.00	24975.00	11660	20240213	-56.52	4310	20241209	17.63	5420	-6.46	20250120	4625	9.62	20250102	11660	-56.52	20240213	4310	17.63	20241209	2.54	N	151860	500	268 억	1485413	N	N	0	N	N
12	20250123	140905	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5040	-60	5	-1.18	266919270	52845	81.22	5090	5150	4995	6630	3570	5100	5050.98	3.03	-22716	5306	5202	5116	5012	4926	5160	4970	269	1530	500	3670	10	1	49103002	2475	2.73	0.20	12	0.11	1844.00	24975.00	11660	20240213	-56.78	4310	20241209	16.94	5420	-7.01	20250120	4625	8.97	20250102	11660	-56.78	20240213	4310	16.94	20241209	2.54	N	151860	500	268 억	1485413	N	N	0	N	N
13	20250123	130904	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5080	-20	5	-0.39	251208620	49730	76.43	5090	5150	4995	6630	3570	5100	5051.45	3.03	-22392	5306	5202	5116	5012	4926	5160	4970	269	1530	500	3670	10	1	49103002	2494	2.75	0.20	12	0.10	1844.00	24975.00	11660	20240213	-56.43	4310	20241209	17.87	5420	-6.27	20250120	4625	9.84	20250102	11660	-56.43	20240213	4310	17.87	20241209	2.54	N	151860	500	268 억	1485413	N	N	0	N	N
14	20250123	120905	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5050	-50	5	-0.98	248084800	49113	75.48	5090	5150	4995	6630	3570	5100	5051.31	3.03	-22070	5306	5202	5116	5012	4926	5160	4970	269	1530	500	3670	10	1	49103002	2480	2.74	0.20	12	0.10	1844.00	24975.00	11660	20240213	-56.69	4310	20241209	17.17	5420	-6.83	20250120	4625	9.19	20250102	11660	-56.69	20240213	4310	17.17	20241209	2.54	N	151860	500	268 억	1485413	N	N	0	N	N
15	20250123	110856	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5040	-60	5	-1.18	224091000	44375	68.20	5090	5150	4995	6630	3570	5100	5049.94	3.03	-20974	5306	5202	5116	5012	4926	5160	4970	269	1530	500	3670	10	1	49103002	2475	2.73	0.20	12	0.09	1844.00	24975.00	11660	20240213	-56.78	4310	20241209	16.94	5420	-7.01	20250120	4625	8.97	20250102	11660	-56.78	20240213	4310	16.94	20241209	2.54	N	151860	500	268 억	1485413	N	N	0	N	N
16	20250123	100904	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5040	-60	5	-1.18	137188090	27267	41.91	5090	5150	4995	6630	3570	5100	5031.29	3.03	-10223	5306	5202	5116	5012	4926	5160	4970	269	1530	500	3670	10	1	49103002	2475	2.73	0.20	12	0.06	1844.00	24975.00	11660	20240213	-56.78	4310	20241209	16.94	5420	-7.01	20250120	4625	8.97	20250102	11660	-56.78	20240213	4310	16.94	20241209	2.54	N	151860	500	268 억	1485413	N	N	0	N	N
17	20250123	090905	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5040	-60	5	-1.18	50337890	9950	15.29	5090	5150	5030	6630	3570	5100	5059.08	3.03	-2556	5306	5202	5116	5012	4926	5160	4970	269	1530	500	3670	10	1	49103002	2475	2.73	0.20	12	0.02	1844.00	24975.00	11660	20240213	-56.78	4310	20241209	16.94	5420	-7.01	20250120	4625	8.97	20250102	11660	-56.78	20240213	4310	16.94	20241209	2.54	N	151860	500	268 억	1485413	N	N	0	N	N
18	20250122	160857	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5100	-50	5	-0.97	333471010	64997	105.25	5160	5220	5030	6690	3610	5150	5130.73	3.00	11225	5470	5310	5190	5030	4910	5250	4970	269	1540	500	3700	10	1	49103002	2504	2.77	0.20	12	0.13	1844.00	24975.00	11660	20240213	-56.26	4310	20241209	18.33	5420	-5.90	20250120	4625	10.27	20250102	11660	-56.26	20240213	4310	18.33	20241209	2.53	N	151860	500	268 억	1474188	N	N	0	N	N
19	20250122	150858	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5170	20	2	0.39	307111490	59840	96.90	5160	5220	5030	6690	3610	5150	5132.21	3.00	11665	5470	5310	5190	5030	4910	5250	4970	269	1540	500	3700	10	1	49103002	2539	2.80	0.21	12	0.12	1844.00	24975.00	11660	20240213	-55.66	4310	20241209	19.95	5420	-4.61	20250120	4625	11.78	20250102	11660	-55.66	20240213	4310	19.95	20241209	2.53	N	151860	500	268 억	1474188	N	N	0	N	N
20	20250122	140857	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5140	-10	5	-0.19	282336060	55024	89.10	5160	5220	5030	6690	3610	5150	5131.14	3.00	11948	5470	5310	5190	5030	4910	5250	4970	269	1540	500	3700	10	1	49103002	2524	2.79	0.21	12	0.11	1844.00	24975.00	11660	20240213	-55.92	4310	20241209	19.26	5420	-5.17	20250120	4625	11.14	20250102	11660	-55.92	20240213	4310	19.26	20241209	2.53	N	151860	500	268 억	1474188	N	N	0	N	N
21	20250122	130859	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5180	30	2	0.58	251960660	49135	79.56	5160	5220	5030	6690	3610	5150	5127.93	3.00	9329	5470	5310	5190	5030	4910	5250	4970	269	1540	500	3700	10	1	49103002	2544	2.81	0.21	12	0.10	1844.00	24975.00	11660	20240213	-55.57	4310	20241209	20.19	5420	-4.43	20250120	4625	12.00	20250102	11660	-55.57	20240213	4310	20.19	20241209	2.53	N	151860	500	268 억	1474188	N	N	0	N	N
22	20250122	120856	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5170	20	2	0.39	232432340	45366	73.46	5160	5220	5030	6690	3610	5150	5123.49	3.00	9628	5470	5310	5190	5030	4910	5250	4970	269	1540	500	3700	10	1	49103002	2539	2.80	0.21	12	0.09	1844.00	24975.00	11660	20240213	-55.66	4310	20241209	19.95	5420	-4.61	20250120	4625	11.78	20250102	11660	-55.66	20240213	4310	19.95	20241209	2.53	N	151860	500	268 억	1474188	N	N	0	N	N
23	20250122	110858	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5160	10	2	0.19	204963970	40044	64.84	5160	5220	5030	6690	3610	5150	5118.47	3.00	9932	5470	5310	5190	5030	4910	5250	4970	269	1540	500	3700	10	1	49103002	2534	2.80	0.21	12	0.08	1844.00	24975.00	11660	20240213	-55.75	4310	20241209	19.72	5420	-4.80	20250120	4625	11.57	20250102	11660	-55.75	20240213	4310	19.72	20241209	2.53	N	151860	500	268 억	1474188	N	N	0	N	N
24	20250122	100858	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5160	10	2	0.19	154289810	30193	48.89	5160	5220	5030	6690	3610	5150	5110.12	3.00	9712	5470	5310	5190	5030	4910	5250	4970	269	1540	500	3700	10	1	49103002	2534	2.80	0.21	12	0.06	1844.00	24975.00	11660	20240213	-55.75	4310	20241209	19.72	5420	-4.80	20250120	4625	11.57	20250102	11660	-55.75	20240213	4310	19.72	20241209	2.53	N	151860	500	268 억	1474188	N	N	0	N	N
25	20250122	090859	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5170	20	2	0.39	21580060	4173	6.76	5160	5220	5160	6690	3610	5150	5171.35	3.00	-464	5470	5310	5190	5030	4910	5250	4970	269	1540	500	3700	10	1	49103002	2539	2.80	0.21	12	0.01	1844.00	24975.00	11660	20240213	-55.66	4310	20241209	19.95	5420	-4.61	20250120	4625	11.78	20250102	11660	-55.66	20240213	4310	19.95	20241209	2.53	N	151860	500	268 억	1474188	N	N	0	N	N
26	20250121	160852	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5150	-140	5	-2.65	318942630	61555	46.43	5290	5350	5070	6870	3710	5290	5181.48	3.04	-17154	5543	5416	5293	5166	5043	5480	5230	269	1580	500	3800	10	1	49103002	2529	2.79	0.21	12	0.13	1844.00	24975.00	11660	20240213	-55.83	4310	20241209	19.49	5420	-4.98	20250120	4625	11.35	20250102	11660	-55.83	20240213	4310	19.49	20241209	2.54	N	151860	500	268 억	1491204	N	N	221	N	N
27	20250121	150854	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5160	-130	5	-2.46	308218290	59473	44.86	5290	5350	5070	6870	3710	5290	5182.49	3.04	-16030	5543	5416	5293	5166	5043	5480	5230	269	1580	500	3800	10	1	49103002	2534	2.80	0.21	12	0.12	1844.00	24975.00	11660	20240213	-55.75	4310	20241209	19.72	5420	-4.80	20250120	4625	11.57	20250102	11660	-55.75	20240213	4310	19.72	20241209	2.54	N	151860	500	268 억	1491204	N	N	221	N	N
28	20250121	140855	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5190	-100	5	-1.89	293125650	56551	42.66	5290	5350	5070	6870	3710	5290	5183.39	3.04	-14931	5543	5416	5293	5166	5043	5480	5230	269	1580	500	3800	10	1	49103002	2548	2.81	0.21	12	0.12	1844.00	24975.00	11660	20240213	-55.49	4310	20241209	20.42	5420	-4.24	20250120	4625	12.22	20250102	11660	-55.49	20240213	4310	20.42	20241209	2.54	N	151860	500	268 억	1491204	N	N	221	N	N
29	20250121	130853	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5170	-120	5	-2.27	277363750	53500	40.36	5290	5350	5070	6870	3710	5290	5184.37	3.04	-14061	5543	5416	5293	5166	5043	5480	5230	269	1580	500	3800	10	1	49103002	2539	2.80	0.21	12	0.11	1844.00	24975.00	11660	20240213	-55.66	4310	20241209	19.95	5420	-4.61	20250120	4625	11.78	20250102	11660	-55.66	20240213	4310	19.95	20241209	2.54	N	151860	500	268 억	1491204	N	N	221	N	N
30	20250121	120838	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5150	-140	5	-2.65	268461690	51773	39.05	5290	5350	5070	6870	3710	5290	5185.36	3.04	-14960	5543	5416	5293	5166	5043	5480	5230	269	1580	500	3800	10	1	49103002	2529	2.79	0.21	12	0.11	1844.00	24975.00	11660	20240213	-55.83	4310	20241209	19.49	5420	-4.98	20250120	4625	11.35	20250102	11660	-55.83	20240213	4310	19.49	20241209	2.54	N	151860	500	268 억	1491204	N	N	221	N	N
31	20250121	110810	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5120	-170	5	-3.21	242847350	46760	35.27	5290	5350	5070	6870	3710	5290	5193.48	3.04	-15557	5543	5416	5293	5166	5043	5480	5230	269	1580	500	3800	10	1	49103002	2514	2.78	0.21	12	0.10	1844.00	24975.00	11660	20240213	-56.09	4310	20241209	18.79	5420	-5.54	20250120	4625	10.70	20250102	11660	-56.09	20240213	4310	18.79	20241209	2.54	N	151860	500	268 억	1491204	N	N	221	N	N
32	20250121	100804	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5190	-100	5	-1.89	148425190	28405	21.43	5290	5350	5170	6870	3710	5290	5225.32	3.04	-11250	5543	5416	5293	5166	5043	5480	5230	269	1580	500	3800	10	1	49103002	2548	2.81	0.21	12	0.06	1844.00	24975.00	11660	20240213	-55.49	4310	20241209	20.42	5420	-4.24	20250120	4625	12.22	20250102	11660	-55.49	20240213	4310	20.42	20241209	2.54	N	151860	500	268 억	1491204	N	N	221	N	N
33	20250121	090855	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5260	-30	5	-0.57	14396330	2717	2.05	5290	5350	5260	6870	3710	5290	5298.61	3.04	-1400	5543	5416	5293	5166	5043	5480	5230	269	1580	500	3800	10	1	49103002	2583	2.85	0.21	12	0.01	1844.00	24975.00	11660	20240213	-54.89	4310	20241209	22.04	5420	-2.95	20250120	4625	13.73	20250102	11660	-54.89	20240213	4310	22.04	20241209	2.54	N	151860	500	268 억	1491204	N	N	221	N	N
34	20250120	160842	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5290	120	2	2.32	697095870	131328	143.77	5200	5420	5170	6720	3620	5170	5308.17	3.02	8827	5340	5255	5125	5040	4910	5297	5082	269	1550	500	3720	10	1	49103002	2598	2.87	0.21	12	0.27	1844.00	24975.00	11660	20240213	-54.63	4310	20241209	22.74	5420	-2.40	20250120	4625	14.38	20250102	11660	-54.63	20240213	4310	22.74	20241209	2.55	N	151860	500	268 억	1482215	N	N	221	N	N
35	20250120	150853	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5290	120	2	2.32	678398780	127796	139.90	5200	5420	5170	6720	3620	5170	5308.45	3.02	9486	5340	5255	5125	5040	4910	5297	5082	269	1550	500	3720	10	1	49103002	2598	2.87	0.21	12	0.26	1844.00	24975.00	11660	20240213	-54.63	4310	20241209	22.74	5420	-2.40	20250120	4625	14.38	20250102	11660	-54.63	20240213	4310	22.74	20241209	2.55	N	151860	500	268 억	1482215	N	N	8	N	N
36	20250120	140851	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5280	110	2	2.13	643912150	121297	132.79	5200	5420	5170	6720	3620	5170	5308.56	3.02	12127	5340	5255	5125	5040	4910	5297	5082	269	1550	500	3720	10	1	49103002	2593	2.86	0.21	12	0.25	1844.00	24975.00	11660	20240213	-54.72	4310	20241209	22.51	5420	-2.58	20250120	4625	14.16	20250102	11660	-54.72	20240213	4310	22.51	20241209	2.55	N	151860	500	268 억	1482215	N	N	8	N	N
37	20250120	130851	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5340	170	2	3.29	608646380	114660	125.52	5200	5420	5170	6720	3620	5170	5308.27	3.02	12033	5340	5255	5125	5040	4910	5297	5082	269	1550	500	3720	10	1	49103002	2622	2.90	0.21	12	0.23	1844.00	24975.00	11660	20240213	-54.20	4310	20241209	23.90	5420	-1.48	20250120	4625	15.46	20250102	11660	-54.20	20240213	4310	23.90	20241209	2.55	N	151860	500	268 억	1482215	N	N	8	N	N
38	20250120	120852	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5300	130	2	2.51	517623160	97508	106.75	5200	5420	5170	6720	3620	5170	5308.52	3.02	11243	5340	5255	5125	5040	4910	5297	5082	269	1550	500	3720	10	1	49103002	2602	2.87	0.21	12	0.20	1844.00	24975.00	11660	20240213	-54.55	4310	20241209	22.97	5420	-2.21	20250120	4625	14.59	20250102	11660	-54.55	20240213	4310	22.97	20241209	2.55	N	151860	500	268 억	1482215	N	N	8	N	N
39	20250120	110853	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5250	80	2	1.55	458968380	86390	94.58	5200	5420	5170	6720	3620	5170	5312.75	3.02	7085	5340	5255	5125	5040	4910	5297	5082	269	1550	500	3720	10	1	49103002	2578	2.85	0.21	12	0.18	1844.00	24975.00	11660	20240213	-54.97	4310	20241209	21.81	5420	-3.14	20250120	4625	13.51	20250102	11660	-54.97	20240213	4310	21.81	20241209	2.55	N	151860	500	268 억	1482215	N	N	8	N	N
40	20250120	100852	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5280	110	2	2.13	392932980	73788	80.78	5200	5420	5170	6720	3620	5170	5325.16	3.02	8808	5340	5255	5125	5040	4910	5297	5082	269	1550	500	3720	10	1	49103002	2593	2.86	0.21	12	0.15	1844.00	24975.00	11660	20240213	-54.72	4310	20241209	22.51	5420	-2.58	20250120	4625	14.16	20250102	11660	-54.72	20240213	4310	22.51	20241209	2.55	N	151860	500	268 억	1482215	N	N	8	N	N
41	20250120	090853	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5260	90	2	1.74	77981860	14876	16.29	5200	5300	5170	6720	3620	5170	5242.13	3.02	8473	5340	5255	5125	5040	4910	5297	5082	269	1550	500	3720	10	1	49103002	2583	2.85	0.21	12	0.03	1844.00	24975.00	11660	20240213	-54.89	4310	20241209	22.04	5300	-0.75	20250120	4625	13.73	20250102	11660	-54.89	20240213	4310	22.04	20241209	2.55	N	151860	500	268 억	1482215	N	N	8	N	N
42	20250117	160849	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5170	175	2	3.50	459269705	89660	246.28	4995	5210	4995	6490	3500	4995	5122.35	2.99	14191	5091	5042	5001	4952	4911	5022	4932	269	1495	500	3590	10	1	49103002	2539	2.80	0.21	12	0.18	1844.00	24975.00	11660	20240213	-55.66	4310	20241209	19.95	5240	-1.34	20250107	4625	11.78	20250102	11660	-55.66	20240213	4310	19.95	20241209	2.54	N	151860	500	268 억	1468300	N	N	8	N	N
43	20250117	150852	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5160	165	2	3.30	442093545	86334	237.14	4995	5210	4995	6490	3500	4995	5120.74	2.99	13979	5091	5042	5001	4952	4911	5022	4932	269	1495	500	3590	10	1	49103002	2534	2.80	0.21	12	0.18	1844.00	24975.00	11660	20240213	-55.75	4310	20241209	19.72	5240	-1.53	20250107	4625	11.57	20250102	11660	-55.75	20240213	4310	19.72	20241209	2.54	N	151860	500	268 억	1468300	N	N	44	N	N
44	20250117	140853	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5150	155	2	3.10	384889795	75191	206.53	4995	5210	4995	6490	3500	4995	5118.83	2.99	9561	5091	5042	5001	4952	4911	5022	4932	269	1495	500	3590	10	1	49103002	2529	2.79	0.21	12	0.15	1844.00	24975.00	11660	20240213	-55.83	4310	20241209	19.49	5240	-1.72	20250107	4625	11.35	20250102	11660	-55.83	20240213	4310	19.49	20241209	2.54	N	151860	500	268 억	1468300	N	N	44	N	N
45	20250117	130850	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5140	145	2	2.90	302697685	59150	162.47	4995	5210	4995	6490	3500	4995	5117.46	2.99	6902	5091	5042	5001	4952	4911	5022	4932	269	1495	500	3590	10	1	49103002	2524	2.79	0.21	12	0.12	1844.00	24975.00	11660	20240213	-55.92	4310	20241209	19.26	5240	-1.91	20250107	4625	11.14	20250102	11660	-55.92	20240213	4310	19.26	20241209	2.54	N	151860	500	268 억	1468300	N	N	44	N	N
46	20250117	120852	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5180	185	2	3.70	271823535	53143	145.97	4995	5210	4995	6490	3500	4995	5114.95	2.99	7742	5091	5042	5001	4952	4911	5022	4932	269	1495	500	3590	10	1	49103002	2544	2.81	0.21	12	0.11	1844.00	24975.00	11660	20240213	-55.57	4310	20241209	20.19	5240	-1.15	20250107	4625	12.00	20250102	11660	-55.57	20240213	4310	20.19	20241209	2.54	N	151860	500	268 억	1468300	N	N	44	N	N
47	20250117	110850	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5110	115	2	2.30	140699755	27748	76.22	4995	5120	4995	6490	3500	4995	5070.63	2.99	6721	5091	5042	5001	4952	4911	5022	4932	269	1495	500	3590	10	1	49103002	2509	2.77	0.20	12	0.06	1844.00	24975.00	11660	20240213	-56.17	4310	20241209	18.56	5240	-2.48	20250107	4625	10.49	20250102	11660	-56.17	20240213	4310	18.56	20241209	2.54	N	151860	500	268 억	1468300	N	N	44	N	N
48	20250117	100853	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5060	65	2	1.30	74789385	14796	40.64	4995	5080	4995	6490	3500	4995	5054.70	2.99	454	5091	5042	5001	4952	4911	5022	4932	269	1495	500	3590	10	1	49103002	2485	2.74	0.20	12	0.03	1844.00	24975.00	11660	20240213	-56.60	4310	20241209	17.40	5240	-3.44	20250107	4625	9.41	20250102	11660	-56.60	20240213	4310	17.40	20241209	2.54	N	151860	500	268 억	1468300	N	N	44	N	N
49	20250117	090852	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5010	15	2	0.30	2457600	492	1.35	4995	5010	4995	6490	3500	4995	4995.12	2.99	32	5091	5042	5001	4952	4911	5022	4932	269	1495	500	3590	10	1	49103002	2460	2.72	0.20	12	0.00	1844.00	24975.00	11660	20240213	-57.03	4310	20241209	16.24	5240	-4.39	20250107	4625	8.32	20250102	11660	-57.03	20240213	4310	16.24	20241209	2.54	N	151860	500	268 억	1468300	N	N	44	N	N
50	20250116	160845	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4995	35	2	0.71	181686670	36357	133.62	5050	5050	4960	6440	3475	4960	4997.31	2.98	3984	5166	5062	5006	4902	4846	5035	4875	269	1480	500	3570	5	1	49103002	2453	2.71	0.20	12	0.07	1844.00	24975.00	11660	20240213	-57.16	4310	20241209	15.89	5240	-4.68	20250107	4625	8.00	20250102	11660	-57.16	20240213	4310	15.89	20241209	2.54	N	151860	500	268 억	1464225	N	N	44	N	N
51	20250116	150803	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5010	50	2	1.01	178064935	35632	130.96	5050	5050	4960	6440	3475	4960	4997.33	2.98	4123	5166	5062	5006	4902	4846	5035	4875	269	1480	500	3570	10	1	49103002	2460	2.72	0.20	12	0.07	1844.00	24975.00	11660	20240213	-57.03	4310	20241209	16.24	5240	-4.39	20250107	4625	8.32	20250102	11660	-57.03	20240213	4310	16.24	20241209	2.54	N	151860	500	268 억	1464225	N	N	0	N	N
52	20250116	140850	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5000	40	2	0.81	141207045	28251	103.83	5050	5050	4960	6440	3475	4960	4998.30	2.98	-48	5166	5062	5006	4902	4846	5035	4875	269	1480	500	3570	10	1	49103002	2455	2.71	0.20	12	0.06	1844.00	24975.00	11660	20240213	-57.12	4310	20241209	16.01	5240	-4.58	20250107	4625	8.11	20250102	11660	-57.12	20240213	4310	16.01	20241209	2.54	N	151860	500	268 억	1464225	N	N	0	N	N
53	20250116	130849	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5000	40	2	0.81	123241760	24655	90.61	5050	5050	4960	6440	3475	4960	4998.65	2.98	-685	5166	5062	5006	4902	4846	5035	4875	269	1480	500	3570	10	1	49103002	2455	2.71	0.20	12	0.05	1844.00	24975.00	11660	20240213	-57.12	4310	20241209	16.01	5240	-4.58	20250107	4625	8.11	20250102	11660	-57.12	20240213	4310	16.01	20241209	2.54	N	151860	500	268 억	1464225	N	N	0	N	N
54	20250116	120849	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4990	30	2	0.60	117172950	23439	86.14	5050	5050	4960	6440	3475	4960	4999.06	2.98	-806	5166	5062	5006	4902	4846	5035	4875	269	1480	500	3570	5	1	49103002	2450	2.71	0.20	12	0.05	1844.00	24975.00	11660	20240213	-57.20	4310	20241209	15.78	5240	-4.77	20250107	4625	7.89	20250102	11660	-57.20	20240213	4310	15.78	20241209	2.54	N	151860	500	268 억	1464225	N	N	0	N	N
55	20250116	110850	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5000	40	2	0.81	94756830	18955	69.66	5050	5050	4960	6440	3475	4960	4999.04	2.98	84	5166	5062	5006	4902	4846	5035	4875	269	1480	500	3570	10	1	49103002	2455	2.71	0.20	12	0.04	1844.00	24975.00	11660	20240213	-57.12	4310	20241209	16.01	5240	-4.58	20250107	4625	8.11	20250102	11660	-57.12	20240213	4310	16.01	20241209	2.54	N	151860	500	268 억	1464225	N	N	0	N	N
56	20250116	100850	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5010	50	2	1.01	41000840	8171	30.03	5050	5050	5000	6440	3475	4960	5017.85	2.98	-745	5166	5062	5006	4902	4846	5035	4875	269	1480	500	3570	10	1	49103002	2460	2.72	0.20	12	0.02	1844.00	24975.00	11660	20240213	-57.03	4310	20241209	16.24	5240	-4.39	20250107	4625	8.32	20250102	11660	-57.03	20240213	4310	16.24	20241209	2.54	N	151860	500	268 억	1464225	N	N	0	N	N
57	20250116	090852	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5020	60	2	1.21	6965620	1386	5.09	5050	5050	5000	6440	3475	4960	5025.70	2.98	-173	5166	5062	5006	4902	4846	5035	4875	269	1480	500	3570	10	1	49103002	2465	2.72	0.20	12	0.00	1844.00	24975.00	11660	20240213	-56.95	4310	20241209	16.47	5240	-4.20	20250107	4625	8.54	20250102	11660	-56.95	20240213	4310	16.47	20241209	2.54	N	151860	500	268 억	1464225	N	N	0	N	N
58	20250115	160847	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4960	-70	5	-1.39	135943315	27161	57.50	5040	5110	4950	6530	3530	5030	5005.09	3.00	-7844	5130	5080	5000	4950	4870	5105	4975	269	1500	500	3620	5	1	49103002	2436	2.69	0.20	12	0.06	1844.00	24975.00	11660	20240213	-57.46	4310	20241209	15.08	5240	-5.34	20250107	4625	7.24	20250102	11660	-57.46	20240213	4310	15.08	20241209	2.52	N	151860	500	268 억	1471912	N	N	0	N	N
59	20250115	150848	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4980	-50	5	-0.99	131409315	26247	55.56	5040	5110	4950	6530	3530	5030	5006.64	3.00	-7530	5130	5080	5000	4950	4870	5105	4975	269	1500	500	3620	5	1	49103002	2445	2.70	0.20	12	0.05	1844.00	24975.00	11660	20240213	-57.29	4310	20241209	15.55	5240	-4.96	20250107	4625	7.68	20250102	11660	-57.29	20240213	4310	15.55	20241209	2.52	N	151860	500	268 억	1471912	N	N	0	N	N
60	20250115	140842	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4965	-65	5	-1.29	119391565	23826	50.44	5040	5110	4965	6530	3530	5030	5010.98	3.00	-6718	5130	5080	5000	4950	4870	5105	4975	269	1500	500	3620	5	1	49103002	2438	2.69	0.20	12	0.05	1844.00	24975.00	11660	20240213	-57.42	4310	20241209	15.20	5240	-5.25	20250107	4625	7.35	20250102	11660	-57.42	20240213	4310	15.20	20241209	2.52	N	151860	500	268 억	1471912	N	N	0	N	N
61	20250115	130848	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5010	-20	5	-0.40	89713040	17860	37.81	5040	5110	4980	6530	3530	5030	5023.13	3.00	-5445	5130	5080	5000	4950	4870	5105	4975	269	1500	500	3620	10	1	49103002	2460	2.72	0.20	12	0.04	1844.00	24975.00	11660	20240213	-57.03	4310	20241209	16.24	5240	-4.39	20250107	4625	8.32	20250102	11660	-57.03	20240213	4310	16.24	20241209	2.52	N	151860	500	268 억	1471912	N	N	0	N	N
62	20250115	120830	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4985	-45	5	-0.89	81946205	16302	34.51	5040	5110	4980	6530	3530	5030	5026.76	3.00	-4120	5130	5080	5000	4950	4870	5105	4975	269	1500	500	3620	5	1	49103002	2448	2.70	0.20	12	0.03	1844.00	24975.00	11660	20240213	-57.25	4310	20241209	15.66	5240	-4.87	20250107	4625	7.78	20250102	11660	-57.25	20240213	4310	15.66	20241209	2.52	N	151860	500	268 억	1471912	N	N	0	N	N
63	20250115	110847	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5020	-10	5	-0.20	68069330	13519	28.62	5040	5110	4980	6530	3530	5030	5035.09	3.00	-5299	5130	5080	5000	4950	4870	5105	4975	269	1500	500	3620	10	1	49103002	2465	2.72	0.20	12	0.03	1844.00	24975.00	11660	20240213	-56.95	4310	20241209	16.47	5240	-4.20	20250107	4625	8.54	20250102	11660	-56.95	20240213	4310	16.47	20241209	2.52	N	151860	500	268 억	1471912	N	N	0	N	N
64	20250115	100847	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5060	30	2	0.60	58600085	11633	24.63	5040	5110	4995	6530	3530	5030	5037.40	3.00	-3927	5130	5080	5000	4950	4870	5105	4975	269	1500	500	3620	10	1	49103002	2485	2.74	0.20	12	0.02	1844.00	24975.00	11660	20240213	-56.60	4310	20241209	17.40	5240	-3.44	20250107	4625	9.41	20250102	11660	-56.60	20240213	4310	17.40	20241209	2.52	N	151860	500	268 억	1471912	N	N	0	N	N
65	20250115	090850	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5070	40	2	0.80	22172190	4406	9.33	5040	5070	5000	6530	3530	5030	5032.27	3.00	589	5130	5080	5000	4950	4870	5105	4975	269	1500	500	3620	10	1	49103002	2490	2.75	0.20	12	0.01	1844.00	24975.00	11660	20240213	-56.52	4310	20241209	17.63	5240	-3.24	20250107	4625	9.62	20250102	11660	-56.52	20240213	4310	17.63	20241209	2.52	N	151860	500	268 억	1471912	N	N	0	N	N
66	20250114	160831	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5030	115	2	2.34	234554100	47042	73.33	4930	5050	4920	6380	3445	4915	4985.86	2.96	16252	5251	5082	4991	4822	4731	5037	4777	269	1465	500	3530	10	1	49103002	2470	2.73	0.20	12	0.10	1844.00	24975.00	11660	20240213	-56.86	4310	20241209	16.71	5240	-4.01	20250107	4625	8.76	20250102	11660	-56.86	20240213	4310	16.71	20241209	2.51	N	151860	500	268 억	1455490	N	N	0	N	N
67	20250114	150845	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5050	135	2	2.75	226684600	45479	70.89	4930	5050	4920	6380	3445	4915	4984.38	2.96	15925	5251	5082	4991	4822	4731	5037	4777	269	1465	500	3530	10	1	49103002	2480	2.74	0.20	12	0.09	1844.00	24975.00	11660	20240213	-56.69	4310	20241209	17.17	5240	-3.63	20250107	4625	9.19	20250102	11660	-56.69	20240213	4310	17.17	20241209	2.51	N	151860	500	268 억	1455490	N	N	0	N	N
68	20250114	140843	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5050	135	2	2.75	214240930	43009	67.04	4930	5050	4920	6380	3445	4915	4981.30	2.96	15179	5251	5082	4991	4822	4731	5037	4777	269	1465	500	3530	10	1	49103002	2480	2.74	0.20	12	0.09	1844.00	24975.00	11660	20240213	-56.69	4310	20241209	17.17	5240	-3.63	20250107	4625	9.19	20250102	11660	-56.69	20240213	4310	17.17	20241209	2.51	N	151860	500	268 억	1455490	N	N	0	N	N
69	20250114	130842	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4995	80	2	1.63	130000725	26220	40.87	4930	5020	4920	6380	3445	4915	4958.07	2.96	7481	5251	5082	4991	4822	4731	5037	4777	269	1465	500	3530	5	1	49103002	2453	2.71	0.20	12	0.05	1844.00	24975.00	11660	20240213	-57.16	4310	20241209	15.89	5240	-4.68	20250107	4625	8.00	20250102	11660	-57.16	20240213	4310	15.89	20241209	2.51	N	151860	500	268 억	1455490	N	N	0	N	N
70	20250114	120839	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4955	40	2	0.81	64327040	12956	20.20	4930	5020	4920	6380	3445	4915	4965.04	2.96	-4315	5251	5082	4991	4822	4731	5037	4777	269	1465	500	3530	5	1	49103002	2433	2.69	0.20	12	0.03	1844.00	24975.00	11660	20240213	-57.50	4310	20241209	14.97	5240	-5.44	20250107	4625	7.14	20250102	11660	-57.50	20240213	4310	14.97	20241209	2.51	N	151860	500	268 억	1455490	N	N	0	N	N
71	20250114	110839	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4935	20	2	0.41	56712610	11415	17.79	4930	5020	4920	6380	3445	4915	4968.25	2.96	-3804	5251	5082	4991	4822	4731	5037	4777	269	1465	500	3530	5	1	49103002	2423	2.68	0.20	12	0.02	1844.00	24975.00	11660	20240213	-57.68	4310	20241209	14.50	5240	-5.82	20250107	4625	6.70	20250102	11660	-57.68	20240213	4310	14.50	20241209	2.51	N	151860	500	268 억	1455490	N	N	0	N	N
72	20250114	100837	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4970	55	2	1.12	52125050	10487	16.35	4930	5020	4920	6380	3445	4915	4970.44	2.96	-3430	5251	5082	4991	4822	4731	5037	4777	269	1465	500	3530	5	1	49103002	2440	2.70	0.20	12	0.02	1844.00	24975.00	11660	20240213	-57.38	4310	20241209	15.31	5240	-5.15	20250107	4625	7.46	20250102	11660	-57.38	20240213	4310	15.31	20241209	2.51	N	151860	500	268 억	1455490	N	N	0	N	N
73	20250114	090842	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5010	95	2	1.93	8640330	1733	2.70	4930	5020	4930	6380	3445	4915	4985.76	2.96	-434	5251	5082	4991	4822	4731	5037	4777	269	1465	500	3530	10	1	49103002	2460	2.72	0.20	12	0.00	1844.00	24975.00	11660	20240213	-57.03	4310	20241209	16.24	5240	-4.39	20250107	4625	8.32	20250102	11660	-57.03	20240213	4310	16.24	20241209	2.51	N	151860	500	268 억	1455490	N	N	0	N	N
74	20250113	160830	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4915	-195	5	-3.82	315574745	63438	158.62	5110	5160	4900	6640	3580	5110	4975.01	3.00	-18515	5283	5196	5103	5016	4923	5240	5060	269	1530	500	3670	5	1	49103002	2413	2.67	0.20	12	0.13	1844.00	24975.00	11660	20240213	-57.85	4310	20241209	14.04	5240	-6.20	20250107	4625	6.27	20250102	11660	-57.85	20240213	4310	14.04	20241209	2.52	N	151860	500	268 억	1473768	N	N	0	N	N
75	20250113	150834	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4910	-200	5	-3.91	275216705	55222	138.08	5110	5160	4900	6640	3580	5110	4983.82	3.00	-13437	5283	5196	5103	5016	4923	5240	5060	269	1530	500	3670	5	1	49103002	2411	2.66	0.20	12	0.11	1844.00	24975.00	11660	20240213	-57.89	4310	20241209	13.92	5240	-6.30	20250107	4625	6.16	20250102	11660	-57.89	20240213	4310	13.92	20241209	2.52	N	151860	500	268 억	1473768	N	N	0	N	N
76	20250113	140813	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4955	-155	5	-3.03	172187170	34292	85.74	5110	5160	4950	6640	3580	5110	5021.20	3.00	-16471	5283	5196	5103	5016	4923	5240	5060	269	1530	500	3670	5	1	49103002	2433	2.69	0.20	12	0.07	1844.00	24975.00	11660	20240213	-57.50	4310	20241209	14.97	5240	-5.44	20250107	4625	7.14	20250102	11660	-57.50	20240213	4310	14.97	20241209	2.52	N	151860	500	268 억	1473768	N	N	0	N	N
77	20250113	130822	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4970	-140	5	-2.74	148181245	29453	73.64	5110	5160	4955	6640	3580	5110	5031.10	3.00	-15653	5283	5196	5103	5016	4923	5240	5060	269	1530	500	3670	5	1	49103002	2440	2.70	0.20	12	0.06	1844.00	24975.00	11660	20240213	-57.38	4310	20241209	15.31	5240	-5.15	20250107	4625	7.46	20250102	11660	-57.38	20240213	4310	15.31	20241209	2.52	N	151860	500	268 억	1473768	N	N	0	N	N
78	20250113	120825	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4980	-130	5	-2.54	114596125	22702	56.76	5110	5160	4980	6640	3580	5110	5047.83	3.00	-9767	5283	5196	5103	5016	4923	5240	5060	269	1530	500	3670	5	1	49103002	2445	2.70	0.20	12	0.05	1844.00	24975.00	11660	20240213	-57.29	4310	20241209	15.55	5240	-4.96	20250107	4625	7.68	20250102	11660	-57.29	20240213	4310	15.55	20241209	2.52	N	151860	500	268 억	1473768	N	N	0	N	N
79	20250113	110823	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5070	-40	5	-0.78	63245840	12462	31.16	5110	5160	5030	6640	3580	5110	5075.09	3.00	-4254	5283	5196	5103	5016	4923	5240	5060	269	1530	500	3670	10	1	49103002	2490	2.75	0.20	12	0.03	1844.00	24975.00	11660	20240213	-56.52	4310	20241209	17.63	5240	-3.24	20250107	4625	9.62	20250102	11660	-56.52	20240213	4310	17.63	20241209	2.52	N	151860	500	268 억	1473768	N	N	0	N	N
80	20250113	100823	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5100	-10	5	-0.20	42851090	8429	21.08	5110	5160	5060	6640	3580	5110	5083.76	3.00	-1930	5283	5196	5103	5016	4923	5240	5060	269	1530	500	3670	10	1	49103002	2504	2.77	0.20	12	0.02	1844.00	24975.00	11660	20240213	-56.26	4310	20241209	18.33	5240	-2.67	20250107	4625	10.27	20250102	11660	-56.26	20240213	4310	18.33	20241209	2.52	N	151860	500	268 억	1473768	N	N	0	N	N
81	20250113	090828	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5100	-10	5	-0.20	11000530	2155	5.39	5110	5160	5070	6640	3580	5110	5104.65	3.00	-1447	5283	5196	5103	5016	4923	5240	5060	269	1530	500	3670	10	1	49103002	2504	2.77	0.20	12	0.00	1844.00	24975.00	11660	20240213	-56.26	4310	20241209	18.33	5240	-2.67	20250107	4625	10.27	20250102	11660	-56.26	20240213	4310	18.33	20241209	2.52	N	151860	500	268 억	1473768	N	N	0	N	N
82	20250110	160805	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5110	-40	5	-0.78	203109920	39989	119.76	5100	5190	5010	6690	3610	5150	5078.93	3.00	-1262	5276	5212	5136	5072	4996	5175	5035	269	1540	500	3700	10	1	49103002	2509	2.77	0.20	12	0.08	1844.00	24975.00	11660	20240213	-56.17	4310	20241209	18.56	5240	-2.48	20250107	4625	10.49	20250102	11660	-56.17	20240213	4310	18.56	20241209	2.53	N	151860	500	268 억	1474463	N	N	0	N	N
83	20250110	150815	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5090	-60	5	-1.17	174883870	34446	103.16	5100	5190	5010	6690	3610	5150	5077.04	3.00	-1082	5276	5212	5136	5072	4996	5175	5035	269	1540	500	3700	10	1	49103002	2499	2.76	0.20	12	0.07	1844.00	24975.00	11660	20240213	-56.35	4310	20241209	18.10	5240	-2.86	20250107	4625	10.05	20250102	11660	-56.35	20240213	4310	18.10	20241209	2.53	N	151860	500	268 억	1474463	N	N	0	N	N
84	20250110	140819	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5120	-30	5	-0.58	139119080	27373	81.97	5100	5190	5040	6690	3610	5150	5082.35	3.00	-529	5276	5212	5136	5072	4996	5175	5035	269	1540	500	3700	10	1	49103002	2514	2.78	0.21	12	0.06	1844.00	24975.00	11660	20240213	-56.09	4310	20241209	18.79	5240	-2.29	20250107	4625	10.70	20250102	11660	-56.09	20240213	4310	18.79	20241209	2.53	N	151860	500	268 억	1474463	N	N	0	N	N
85	20250110	130819	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5110	-40	5	-0.78	129108300	25410	76.10	5100	5190	5040	6690	3610	5150	5081.00	3.00	-264	5276	5212	5136	5072	4996	5175	5035	269	1540	500	3700	10	1	49103002	2509	2.77	0.20	12	0.05	1844.00	24975.00	11660	20240213	-56.17	4310	20241209	18.56	5240	-2.48	20250107	4625	10.49	20250102	11660	-56.17	20240213	4310	18.56	20241209	2.53	N	151860	500	268 억	1474463	N	N	0	N	N
86	20250110	120819	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5110	-40	5	-0.78	126512440	24901	74.57	5100	5190	5040	6690	3610	5150	5080.62	3.00	-117	5276	5212	5136	5072	4996	5175	5035	269	1540	500	3700	10	1	49103002	2509	2.77	0.20	12	0.05	1844.00	24975.00	11660	20240213	-56.17	4310	20241209	18.56	5240	-2.48	20250107	4625	10.49	20250102	11660	-56.17	20240213	4310	18.56	20241209	2.53	N	151860	500	268 억	1474463	N	N	0	N	N
87	20250110	110818	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5120	-30	5	-0.58	65478400	12825	38.41	5100	5190	5060	6690	3610	5150	5105.53	3.00	-2981	5276	5212	5136	5072	4996	5175	5035	269	1540	500	3700	10	1	49103002	2514	2.78	0.21	12	0.03	1844.00	24975.00	11660	20240213	-56.09	4310	20241209	18.79	5240	-2.29	20250107	4625	10.70	20250102	11660	-56.09	20240213	4310	18.79	20241209	2.53	N	151860	500	268 억	1474463	N	N	0	N	N
88	20250110	100816	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5140	-10	5	-0.19	29284310	5708	17.09	5100	5190	5100	6690	3610	5150	5130.40	3.00	-317	5276	5212	5136	5072	4996	5175	5035	269	1540	500	3700	10	1	49103002	2524	2.79	0.21	12	0.01	1844.00	24975.00	11660	20240213	-55.92	4310	20241209	19.26	5240	-1.91	20250107	4625	11.14	20250102	11660	-55.92	20240213	4310	19.26	20241209	2.53	N	151860	500	268 억	1474463	N	N	0	N	N
89	20250110	090820	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5150	0	3	0.00	13183650	2567	7.69	5100	5190	5100	6690	3610	5150	5135.82	3.00	-89	5276	5212	5136	5072	4996	5175	5035	269	1540	500	3700	10	1	49103002	2529	2.79	0.21	12	0.01	1844.00	24975.00	11660	20240213	-55.83	4310	20241209	19.49	5240	-1.72	20250107	4625	11.35	20250102	11660	-55.83	20240213	4310	19.49	20241209	2.53	N	151860	500	268 억	1474463	N	N	0	N	N
90	20250109	160811	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5150	-10	5	-0.19	167233940	32783	59.78	5200	5200	5060	6700	3620	5160	5101.24	3.03	-13221	5300	5230	5140	5070	4980	5265	5105	269	1540	500	3710	10	1	49103002	2529	2.79	0.21	12	0.07	1844.00	24975.00	11660	20240213	-55.83	4310	20241209	19.49	5240	-1.72	20250107	4625	11.35	20250102	11660	-55.83	20240213	4310	19.49	20241209	2.53	N	151860	500	268 억	1486690	N	N	0	N	N
91	20250109	150807	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5170	10	2	0.19	155295620	30464	55.55	5200	5200	5060	6700	3620	5160	5097.68	3.03	-11801	5300	5230	5140	5070	4980	5265	5105	269	1540	500	3710	10	1	49103002	2539	2.80	0.21	12	0.06	1844.00	24975.00	11660	20240213	-55.66	4310	20241209	19.95	5240	-1.34	20250107	4625	11.78	20250102	11660	-55.66	20240213	4310	19.95	20241209	2.53	N	151860	500	268 억	1486690	N	N	0	N	N
92	20250109	140813	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5100	-60	5	-1.16	100423340	19694	35.91	5200	5200	5070	6700	3620	5160	5099.18	3.03	-11414	5300	5230	5140	5070	4980	5265	5105	269	1540	500	3710	10	1	49103002	2504	2.77	0.20	12	0.04	1844.00	24975.00	11660	20240213	-56.26	4310	20241209	18.33	5240	-2.67	20250107	4625	10.27	20250102	11660	-56.26	20240213	4310	18.33	20241209	2.53	N	151860	500	268 억	1486690	N	N	0	N	N
93	20250109	130813	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5120	-40	5	-0.78	94174660	18464	33.67	5200	5200	5070	6700	3620	5160	5100.45	3.03	-10519	5300	5230	5140	5070	4980	5265	5105	269	1540	500	3710	10	1	49103002	2514	2.78	0.21	12	0.04	1844.00	24975.00	11660	20240213	-56.09	4310	20241209	18.79	5240	-2.29	20250107	4625	10.70	20250102	11660	-56.09	20240213	4310	18.79	20241209	2.53	N	151860	500	268 억	1486690	N	N	0	N	N
94	20250109	120813	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5120	-40	5	-0.78	77908550	15271	27.84	5200	5200	5070	6700	3620	5160	5101.73	3.03	-8047	5300	5230	5140	5070	4980	5265	5105	269	1540	500	3710	10	1	49103002	2514	2.78	0.21	12	0.03	1844.00	24975.00	11660	20240213	-56.09	4310	20241209	18.79	5240	-2.29	20250107	4625	10.70	20250102	11660	-56.09	20240213	4310	18.79	20241209	2.53	N	151860	500	268 억	1486690	N	N	0	N	N
95	20250109	110818	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5110	-50	5	-0.97	48190760	9435	17.20	5200	5200	5080	6700	3620	5160	5107.66	3.03	-3102	5300	5230	5140	5070	4980	5265	5105	269	1540	500	3710	10	1	49103002	2509	2.77	0.20	12	0.02	1844.00	24975.00	11660	20240213	-56.17	4310	20241209	18.56	5240	-2.48	20250107	4625	10.49	20250102	11660	-56.17	20240213	4310	18.56	20241209	2.53	N	151860	500	268 억	1486690	N	N	0	N	N
96	20250109	100815	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5140	-20	5	-0.39	26301230	5143	9.38	5200	5200	5080	6700	3620	5160	5113.99	3.03	-1629	5300	5230	5140	5070	4980	5265	5105	269	1540	500	3710	10	1	49103002	2524	2.79	0.21	12	0.01	1844.00	24975.00	11660	20240213	-55.92	4310	20241209	19.26	5240	-1.91	20250107	4625	11.14	20250102	11660	-55.92	20240213	4310	19.26	20241209	2.53	N	151860	500	268 억	1486690	N	N	0	N	N
97	20250109	090818	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5110	-50	5	-0.97	6964260	1365	2.49	5200	5200	5080	6700	3620	5160	5102.02	3.03	-855	5300	5230	5140	5070	4980	5265	5105	269	1540	500	3710	10	1	49103002	2509	2.77	0.20	12	0.00	1844.00	24975.00	11660	20240213	-56.17	4310	20241209	18.56	5240	-2.48	20250107	4625	10.49	20250102	11660	-56.17	20240213	4310	18.56	20241209	2.53	N	151860	500	268 억	1486690	N	N	0	N	N
98	20250108	160808	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5160	70	2	1.38	281649890	54836	45.87	5090	5210	5050	6610	3570	5090	5136.22	3.01	7602	5316	5202	5126	5012	4936	5260	5070	269	1520	500	3660	10	1	49103002	2534	2.80	0.21	12	0.11	1844.00	24975.00	11660	20240213	-55.75	4310	20241209	19.72	5240	-1.53	20250107	4625	11.57	20250102	11660	-55.75	20240213	4310	19.72	20241209	2.52	N	151860	500	268 억	1477762	N	N	4	N	N
99	20250108	150810	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5180	90	2	1.77	271619370	52893	44.25	5090	5210	5050	6610	3570	5090	5135.26	3.01	7206	5316	5202	5126	5012	4936	5260	5070	269	1520	500	3660	10	1	49103002	2544	2.81	0.21	12	0.11	1844.00	24975.00	11660	20240213	-55.57	4310	20241209	20.19	5240	-1.15	20250107	4625	12.00	20250102	11660	-55.57	20240213	4310	20.19	20241209	2.52	N	151860	500	268 억	1477762	N	N	4	N	N
100	20250108	140813	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5120	30	2	0.59	251483240	48993	40.99	5090	5210	5050	6610	3570	5090	5133.04	3.01	7480	5316	5202	5126	5012	4936	5260	5070	269	1520	500	3660	10	1	49103002	2514	2.78	0.21	12	0.10	1844.00	24975.00	11660	20240213	-56.09	4310	20241209	18.79	5240	-2.29	20250107	4625	10.70	20250102	11660	-56.09	20240213	4310	18.79	20241209	2.52	N	151860	500	268 억	1477762	N	N	4	N	N
101	20250108	130812	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5160	70	2	1.38	201144290	39205	32.80	5090	5210	5050	6610	3570	5090	5130.58	3.01	6481	5316	5202	5126	5012	4936	5260	5070	269	1520	500	3660	10	1	49103002	2534	2.80	0.21	12	0.08	1844.00	24975.00	11660	20240213	-55.75	4310	20241209	19.72	5240	-1.53	20250107	4625	11.57	20250102	11660	-55.75	20240213	4310	19.72	20241209	2.52	N	151860	500	268 억	1477762	N	N	4	N	N
102	20250108	120808	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5200	110	2	2.16	193476330	37722	31.56	5090	5210	5050	6610	3570	5090	5129.01	3.01	6288	5316	5202	5126	5012	4936	5260	5070	269	1520	500	3660	10	1	49103002	2553	2.82	0.21	12	0.08	1844.00	24975.00	11660	20240213	-55.40	4310	20241209	20.65	5240	-0.76	20250107	4625	12.43	20250102	11660	-55.40	20240213	4310	20.65	20241209	2.52	N	151860	500	268 억	1477762	N	N	4	N	N
103	20250108	110810	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5140	50	2	0.98	155552760	30410	25.44	5090	5200	5050	6610	3570	5090	5115.18	3.01	6255	5316	5202	5126	5012	4936	5260	5070	269	1520	500	3660	10	1	49103002	2524	2.79	0.21	12	0.06	1844.00	24975.00	11660	20240213	-55.92	4310	20241209	19.26	5240	-1.91	20250107	4625	11.14	20250102	11660	-55.92	20240213	4310	19.26	20241209	2.52	N	151860	500	268 억	1477762	N	N	4	N	N
104	20250108	100810	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5110	20	2	0.39	86158870	16913	14.15	5090	5190	5050	6610	3570	5090	5094.24	3.01	2159	5316	5202	5126	5012	4936	5260	5070	269	1520	500	3660	10	1	49103002	2509	2.77	0.20	12	0.03	1844.00	24975.00	11660	20240213	-56.17	4310	20241209	18.56	5240	-2.48	20250107	4625	10.49	20250102	11660	-56.17	20240213	4310	18.56	20241209	2.52	N	151860	500	268 억	1477762	N	N	4	N	N
105	20250108	090811	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5180	90	2	1.77	10957050	2124	1.78	5090	5190	5090	6610	3570	5090	5158.69	3.01	-72	5316	5202	5126	5012	4936	5260	5070	269	1520	500	3660	10	1	49103002	2544	2.81	0.21	12	0.00	1844.00	24975.00	11660	20240213	-55.57	4310	20241209	20.19	5240	-1.15	20250107	4625	12.00	20250102	11660	-55.57	20240213	4310	20.19	20241209	2.52	N	151860	500	268 억	1477762	N	N	4	N	N
106	20250107	160803	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5090	30	2	0.59	610678190	118168	128.21	5050	5240	5050	6570	3550	5060	5167.89	2.97	17365	5243	5151	5048	4956	4853	5197	5002	269	1510	500	3640	10	1	49103002	2499	2.76	0.20	12	0.24	1844.00	24975.00	11660	20240213	-56.35	4310	20241209	18.10	5240	-2.86	20250107	4625	10.05	20250102	11660	-56.35	20240213	4310	18.10	20241209	2.53	N	151860	500	268 억	1458808	N	N	4	N	N
107	20250107	150805	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5160	100	2	1.98	529234900	102263	110.96	5050	5240	5050	6570	3550	5060	5175.23	2.97	14432	5243	5151	5048	4956	4853	5197	5002	269	1510	500	3640	10	1	49103002	2534	2.80	0.21	12	0.21	1844.00	24975.00	11660	20240213	-55.75	4310	20241209	19.72	5240	-1.53	20250107	4625	11.57	20250102	11660	-55.75	20240213	4310	19.72	20241209	2.53	N	151860	500	268 억	1458808	N	N	47	N	N
108	20250107	140803	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5160	100	2	1.98	442944640	85449	92.71	5050	5240	5050	6570	3550	5060	5183.73	2.97	18665	5243	5151	5048	4956	4853	5197	5002	269	1510	500	3640	10	1	49103002	2534	2.80	0.21	12	0.17	1844.00	24975.00	11660	20240213	-55.75	4310	20241209	19.72	5240	-1.53	20250107	4625	11.57	20250102	11660	-55.75	20240213	4310	19.72	20241209	2.53	N	151860	500	268 억	1458808	N	N	47	N	N
109	20250107	130803	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5160	100	2	1.98	430371170	83010	90.07	5050	5240	5050	6570	3550	5060	5184.57	2.97	19072	5243	5151	5048	4956	4853	5197	5002	269	1510	500	3640	10	1	49103002	2534	2.80	0.21	12	0.17	1844.00	24975.00	11660	20240213	-55.75	4310	20241209	19.72	5240	-1.53	20250107	4625	11.57	20250102	11660	-55.75	20240213	4310	19.72	20241209	2.53	N	151860	500	268 억	1458808	N	N	47	N	N
110	20250107	120804	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5200	140	2	2.77	407715560	78621	85.30	5050	5240	5050	6570	3550	5060	5185.84	2.97	19532	5243	5151	5048	4956	4853	5197	5002	269	1510	500	3640	10	1	49103002	2553	2.82	0.21	12	0.16	1844.00	24975.00	11660	20240213	-55.40	4310	20241209	20.65	5240	-0.76	20250107	4625	12.43	20250102	11660	-55.40	20240213	4310	20.65	20241209	2.53	N	151860	500	268 억	1458808	N	N	47	N	N
111	20250107	110800	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5230	170	2	3.36	352996320	68093	73.88	5050	5240	5050	6570	3550	5060	5184.03	2.97	21412	5243	5151	5048	4956	4853	5197	5002	269	1510	500	3640	10	1	49103002	2568	2.84	0.21	12	0.14	1844.00	24975.00	11660	20240213	-55.15	4310	20241209	21.35	5240	-0.19	20250107	4625	13.08	20250102	11660	-55.15	20240213	4310	21.35	20241209	2.53	N	151860	500	268 억	1458808	N	N	47	N	N
112	20250107	100806	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5190	130	2	2.57	224020670	43313	46.99	5050	5200	5050	6570	3550	5060	5172.13	2.97	10222	5243	5151	5048	4956	4853	5197	5002	269	1510	500	3640	10	1	49103002	2548	2.81	0.21	12	0.09	1844.00	24975.00	11660	20240213	-55.49	4310	20241209	20.42	5200	-0.19	20250107	4625	12.22	20250102	11660	-55.49	20240213	4310	20.42	20241209	2.53	N	151860	500	268 억	1458808	N	N	47	N	N
113	20250107	090807	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5130	70	2	1.38	15493770	3019	3.28	5050	5160	5050	6570	3550	5060	5132.09	2.97	-836	5243	5151	5048	4956	4853	5197	5002	269	1510	500	3640	10	1	49103002	2519	2.78	0.21	12	0.01	1844.00	24975.00	11660	20240213	-56.00	4310	20241209	19.03	5160	-0.58	20250107	4625	10.92	20250102	11660	-56.00	20240213	4310	19.03	20241209	2.53	N	151860	500	268 억	1458808	N	N	47	N	N
114	20250106	160756	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5060	115	2	2.33	465879880	91955	115.64	4945	5140	4945	6420	3465	4945	5066.39	2.90	32420	5155	5050	4875	4770	4595	5102	4822	269	1475	500	3560	10	1	49103002	2485	2.74	0.20	12	0.19	1844.00	24975.00	11660	20240213	-56.60	4310	20241209	17.40	5140	-1.56	20250106	4625	9.41	20250102	11660	-56.60	20240213	4310	17.40	20241209	2.51	N	151860	500	268 억	1426376	N	N	47	N	N
115	20250106	150754	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5080	135	2	2.73	450226930	88860	111.75	4945	5140	4945	6420	3465	4945	5066.70	2.90	33932	5155	5050	4875	4770	4595	5102	4822	269	1475	500	3560	10	1	49103002	2494	2.75	0.20	12	0.18	1844.00	24975.00	11660	20240213	-56.43	4310	20241209	17.87	5140	-1.17	20250106	4625	9.84	20250102	11660	-56.43	20240213	4310	17.87	20241209	2.51	N	151860	500	268 억	1426376	N	N	4	N	N
116	20250106	140755	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5060	115	2	2.33	399737210	78921	99.25	4945	5140	4945	6420	3465	4945	5065.03	2.90	33210	5155	5050	4875	4770	4595	5102	4822	269	1475	500	3560	10	1	49103002	2485	2.74	0.20	12	0.16	1844.00	24975.00	11660	20240213	-56.60	4310	20241209	17.40	5140	-1.56	20250106	4625	9.41	20250102	11660	-56.60	20240213	4310	17.40	20241209	2.51	N	151860	500	268 억	1426376	N	N	4	N	N
117	20250106	130751	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5100	155	2	3.13	346858110	68465	86.10	4945	5140	4945	6420	3465	4945	5066.21	2.90	30268	5155	5050	4875	4770	4595	5102	4822	269	1475	500	3560	10	1	49103002	2504	2.77	0.20	12	0.14	1844.00	24975.00	11660	20240213	-56.26	4310	20241209	18.33	5140	-0.78	20250106	4625	10.27	20250102	11660	-56.26	20240213	4310	18.33	20241209	2.51	N	151860	500	268 억	1426376	N	N	4	N	N
118	20250106	120752	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5110	165	2	3.34	300420580	59333	74.62	4945	5140	4945	6420	3465	4945	5063.30	2.90	29187	5155	5050	4875	4770	4595	5102	4822	269	1475	500	3560	10	1	49103002	2509	2.77	0.20	12	0.12	1844.00	24975.00	11660	20240213	-56.17	4310	20241209	18.56	5140	-0.58	20250106	4625	10.49	20250102	11660	-56.17	20240213	4310	18.56	20241209	2.51	N	151860	500	268 억	1426376	N	N	4	N	N
119	20250106	110751	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5060	115	2	2.33	127385220	25313	31.83	4945	5060	4945	6420	3465	4945	5032.40	2.90	3457	5155	5050	4875	4770	4595	5102	4822	269	1475	500	3560	10	1	49103002	2485	2.74	0.20	12	0.05	1844.00	24975.00	11660	20240213	-56.60	4310	20241209	17.40	5060	0.00	20250106	4625	9.41	20250102	11660	-56.60	20240213	4310	17.40	20241209	2.51	N	151860	500	268 억	1426376	N	N	4	N	N
120	20250106	100748	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5060	115	2	2.33	76301440	15197	19.11	4945	5060	4945	6420	3465	4945	5020.82	2.90	2385	5155	5050	4875	4770	4595	5102	4822	269	1475	500	3560	10	1	49103002	2485	2.74	0.20	12	0.03	1844.00	24975.00	11660	20240213	-56.60	4310	20241209	17.40	5060	0.00	20250106	4625	9.41	20250102	11660	-56.60	20240213	4310	17.40	20241209	2.51	N	151860	500	268 억	1426376	N	N	4	N	N
121	20250106	090748	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4980	35	2	0.71	6936530	1394	1.75	4945	5020	4945	6420	3465	4945	4975.99	2.90	-554	5155	5050	4875	4770	4595	5102	4822	269	1475	500	3560	5	1	49103002	2445	2.70	0.20	12	0.00	1844.00	24975.00	11660	20240213	-57.29	4310	20241209	15.55	5020	-0.80	20250106	4625	7.68	20250102	11660	-57.29	20240213	4310	15.55	20241209	2.51	N	151860	500	268 억	1426376	N	N	4	N	N
122	20250103	160744	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4945	215	2	4.55	390166365	79505	141.73	4700	4980	4700	6140	3315	4730	4907.44	2.86	22765	4846	4787	4706	4647	4566	4817	4677	269	1410	500	3400	5	1	49103002	2428	2.68	0.20	12	0.16	1844.00	24975.00	11660	20240213	-57.59	4310	20241209	14.73	4980	-0.70	20250103	4625	6.92	20250102	11660	-57.59	20240213	4310	14.73	20241209	2.53	N	151860	500	268 억	1402098	N	N	4	N	N
123	20250103	150747	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4955	225	2	4.76	376591440	76762	136.84	4700	4980	4700	6140	3315	4730	4905.96	2.86	21809	4846	4787	4706	4647	4566	4817	4677	269	1410	500	3400	5	1	49103002	2433	2.69	0.20	12	0.16	1844.00	24975.00	11660	20240213	-57.50	4310	20241209	14.97	4980	-0.50	20250103	4625	7.14	20250102	11660	-57.50	20240213	4310	14.97	20241209	2.53	N	151860	500	268 억	1402098	N	N	0	N	N
124	20250103	140747	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4950	220	2	4.65	337433075	68850	122.73	4700	4980	4700	6140	3315	4730	4900.99	2.86	22356	4846	4787	4706	4647	4566	4817	4677	269	1410	500	3400	5	1	49103002	2431	2.68	0.20	12	0.14	1844.00	24975.00	11660	20240213	-57.55	4310	20241209	14.85	4980	-0.60	20250103	4625	7.03	20250102	11660	-57.55	20240213	4310	14.85	20241209	2.53	N	151860	500	268 억	1402098	N	N	0	N	N
125	20250103	130747	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4945	215	2	4.55	298992115	61064	108.85	4700	4980	4700	6140	3315	4730	4896.37	2.86	19946	4846	4787	4706	4647	4566	4817	4677	269	1410	500	3400	5	1	49103002	2428	2.68	0.20	12	0.12	1844.00	24975.00	11660	20240213	-57.59	4310	20241209	14.73	4980	-0.70	20250103	4625	6.92	20250102	11660	-57.59	20240213	4310	14.73	20241209	2.53	N	151860	500	268 억	1402098	N	N	0	N	N
126	20250103	120746	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4955	225	2	4.76	279825580	57185	101.94	4700	4980	4700	6140	3315	4730	4893.34	2.86	18748	4846	4787	4706	4647	4566	4817	4677	269	1410	500	3400	5	1	49103002	2433	2.69	0.20	12	0.12	1844.00	24975.00	11660	20240213	-57.50	4310	20241209	14.97	4980	-0.50	20250103	4625	7.14	20250102	11660	-57.50	20240213	4310	14.97	20241209	2.53	N	151860	500	268 억	1402098	N	N	0	N	N
127	20250103	110747	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4940	210	2	4.44	226050645	46288	82.51	4700	4960	4700	6140	3315	4730	4883.57	2.86	17234	4846	4787	4706	4647	4566	4817	4677	269	1410	500	3400	5	1	49103002	2426	2.68	0.20	12	0.09	1844.00	24975.00	11660	20240213	-57.63	4310	20241209	14.62	4960	-0.40	20250103	4625	6.81	20250102	11660	-57.63	20240213	4310	14.62	20241209	2.53	N	151860	500	268 억	1402098	N	N	0	N	N
128	20250103	100744	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4920	190	2	4.02	167565795	34419	61.36	4700	4955	4700	6140	3315	4730	4868.41	2.86	13237	4846	4787	4706	4647	4566	4817	4677	269	1410	500	3400	5	1	49103002	2416	2.67	0.20	12	0.07	1844.00	24975.00	11660	20240213	-57.80	4310	20241209	14.15	4955	-0.71	20250103	4625	6.38	20250102	11660	-57.80	20240213	4310	14.15	20241209	2.53	N	151860	500	268 억	1402098	N	N	0	N	N
129	20250103	090747	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4785	55	2	1.16	1410275	297	0.53	4700	4800	4700	6140	3315	4730	4748.40	2.86	44	4846	4787	4706	4647	4566	4817	4677	269	1410	500	3400	5	1	49103002	2350	2.59	0.19	12	0.00	1844.00	24975.00	11660	20240213	-58.96	4310	20241209	11.02	4800	-0.31	20250103	4625	3.46	20250102	11660	-58.96	20240213	4310	11.02	20241209	2.53	N	151860	500	268 억	1402098	N	N	0	N	N
130	20250102	160739	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4730	-10	5	-0.21	263295240	56018	94.20	4690	4765	4625	6160	3320	4740	4700.18	2.88	-13560	4883	4811	4733	4661	4583	4772	4622	269	1420	500	3410	5	1	49103002	2323	2.57	0.19	12	0.11	1844.00	24975.00	11960	20231221	-60.45	4310	20241209	9.74	4765	-0.73	20250102	4625	2.27	20250102	11660	-59.43	20240213	4310	9.74	20241209	2.53	N	151860	500	268 억	1412362	N	N	10	N	N
131	20250102	150741	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4730	-10	5	-0.21	243222570	51785	87.08	4690	4750	4625	6160	3320	4740	4696.77	2.88	-13571	4883	4811	4733	4661	4583	4772	4622	269	1420	500	3410	5	1	49103002	2323	2.57	0.19	12	0.11	1844.00	24975.00	11960	20231221	-60.45	4310	20241209	9.74	4750	-0.42	20250102	4625	2.27	20250102	11660	-59.43	20240213	4310	9.74	20241209	2.53	N	151860	500	268 억	1412362	N	N	10	N	N
132	20250102	140737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4685	-55	5	-1.16	176766870	37649	63.31	4690	4750	4625	6160	3320	4740	4695.11	2.88	-18656	4883	4811	4733	4661	4583	4772	4622	269	1420	500	3410	5	1	49103002	2300	2.54	0.19	12	0.08	1844.00	24975.00	11960	20231221	-60.83	4310	20241209	8.70	4750	-1.37	20250102	4625	1.30	20250102	11660	-59.82	20240213	4310	8.70	20241209	2.53	N	151860	500	268 억	1412362	N	N	10	N	N
133	20250102	130739	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4690	-50	5	-1.05	147170900	31330	52.68	4690	4750	4625	6160	3320	4740	4697.43	2.88	-15055	4883	4811	4733	4661	4583	4772	4622	269	1420	500	3410	5	1	49103002	2303	2.54	0.19	12	0.06	1844.00	24975.00	11960	20231221	-60.79	4310	20241209	8.82	4750	-1.26	20250102	4625	1.41	20250102	11660	-59.78	20240213	4310	8.82	20241209	2.53	N	151860	500	268 억	1412362	N	N	10	N	N
134	20250102	120737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4710	-30	5	-0.63	117839975	25078	42.17	4690	4750	4625	6160	3320	4740	4698.92	2.88	-10104	4883	4811	4733	4661	4583	4772	4622	269	1420	500	3410	5	1	49103002	2313	2.55	0.19	12	0.05	1844.00	24975.00	11960	20231221	-60.62	4310	20241209	9.28	4750	-0.84	20250102	4625	1.84	20250102	11660	-59.61	20240213	4310	9.28	20241209	2.53	N	151860	500	268 억	1412362	N	N	10	N	N
135	20250102	110728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4695	-45	5	-0.95	80387205	17122	28.79	4690	4750	4625	6160	3320	4740	4694.93	2.88	-7399	4883	4811	4733	4661	4583	4772	4622	269	1420	500	3410	5	1	49103002	2305	2.55	0.19	12	0.03	1844.00	24975.00	11960	20231221	-60.74	4310	20241209	8.93	4750	-1.16	20250102	4625	1.51	20250102	11660	-59.73	20240213	4310	8.93	20241209	2.53	N	151860	500	268 억	1412362	N	N	10	N	N
136	20250102	100736	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4670	-70	5	-1.48	34671215	7424	12.48	4690	4730	4625	6160	3320	4740	4670.04	2.88	-1379	4883	4811	4733	4661	4583	4772	4622	269	1420	500	3410	5	1	49103002	2293	2.53	0.19	12	0.02	1844.00	24975.00	11960	20231221	-60.95	4310	20241209	8.35	4730	-1.27	20250102	4625	0.97	20250102	11660	-59.95	20240213	4310	8.35	20241209	2.53	N	151860	500	268 억	1412362	N	N	10	N	N
137	20250102	090729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4740	0	3	0.00	0	0	0.00	0	0	0	6160	3320	4740	0.00	2.88	0	4883	4811	4733	4661	4583	4772	4622	269	1420	500	3410	5	1	49103002	2327	2.57	0.19	12	0.00	1844.00	24975.00	11960	20231221	-60.37	4310	20241209	9.98	0	0.00	0	0	0.00	0	11660	-59.35	20240213	4310	9.98	20241209	2.53	N	151860	500	268 억	1412362	N	N	10	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History