KissMeData/251970/price/prices-20250101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	161052	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	48000	1800	2	3.90	2002960700	42515	93.65	47100	48950	46050	60000	32350	46200	47108.97	10.27	-11	48100	47150	46050	45100	44000	47625	45575	62	13800	500	34180	50	1	12400000	5952	22.05	2.50	12	0.34	2177.00	19205.00	50900	20240730	-5.70	21100	20240327	127.49	48950	-1.94	20250124	41500	15.66	20250108	50900	-5.70	20240730	21100	127.49	20240327	0.42	N	251970	500	62 억	1273250	N	N	8	N	N
3	20250124	151052	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46950	750	2	1.62	1371652600	29334	64.62	47100	47550	46050	60000	32350	46200	46759.82	10.27	-858	48100	47150	46050	45100	44000	47625	45575	62	13800	500	34180	50	1	12400000	5822	21.57	2.44	12	0.24	2177.00	19205.00	50900	20240730	-7.76	21100	20240327	122.51	48750	-3.69	20250113	41500	13.13	20250108	50900	-7.76	20240730	21100	122.51	20240327	0.42	N	251970	500	62 억	1273250	N	N	54	N	N
4	20250124	141050	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47000	800	2	1.73	903059250	19396	42.72	47100	47100	46050	60000	32350	46200	46559.05	10.27	-971	48100	47150	46050	45100	44000	47625	45575	62	13800	500	34180	50	1	12400000	5828	21.59	2.45	12	0.16	2177.00	19205.00	50900	20240730	-7.66	21100	20240327	122.75	48750	-3.59	20250113	41500	13.25	20250108	50900	-7.66	20240730	21100	122.75	20240327	0.42	N	251970	500	62 억	1273250	N	N	54	N	N
5	20250124	131051	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46400	200	2	0.43	728586850	15666	34.51	47100	47100	46050	60000	32350	46200	46507.52	10.27	-768	48100	47150	46050	45100	44000	47625	45575	62	13800	500	34180	50	1	12400000	5754	21.31	2.42	12	0.13	2177.00	19205.00	50900	20240730	-8.84	21100	20240327	119.91	48750	-4.82	20250113	41500	11.81	20250108	50900	-8.84	20240730	21100	119.91	20240327	0.42	N	251970	500	62 억	1273250	N	N	54	N	N
6	20250124	121048	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46450	250	2	0.54	629990900	13542	29.83	47100	47100	46050	60000	32350	46200	46521.26	10.27	-651	48100	47150	46050	45100	44000	47625	45575	62	13800	500	34180	50	1	12400000	5760	21.34	2.42	12	0.11	2177.00	19205.00	50900	20240730	-8.74	21100	20240327	120.14	48750	-4.72	20250113	41500	11.93	20250108	50900	-8.74	20240730	21100	120.14	20240327	0.42	N	251970	500	62 억	1273250	N	N	54	N	N
7	20250124	111050	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46750	550	2	1.19	504525850	10843	23.88	47100	47100	46050	60000	32350	46200	46530.10	10.27	-321	48100	47150	46050	45100	44000	47625	45575	62	13800	500	34180	50	1	12400000	5797	21.47	2.43	12	0.09	2177.00	19205.00	50900	20240730	-8.15	21100	20240327	121.56	48750	-4.10	20250113	41500	12.65	20250108	50900	-8.15	20240730	21100	121.56	20240327	0.42	N	251970	500	62 억	1273250	N	N	54	N	N
8	20250124	101045	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46500	300	2	0.65	346280100	7434	16.38	47100	47100	46050	60000	32350	46200	46580.59	10.27	-91	48100	47150	46050	45100	44000	47625	45575	62	13800	500	34180	50	1	12400000	5766	21.36	2.42	12	0.06	2177.00	19205.00	50900	20240730	-8.64	21100	20240327	120.38	48750	-4.62	20250113	41500	12.05	20250108	50900	-8.64	20240730	21100	120.38	20240327	0.42	N	251970	500	62 억	1273250	N	N	54	N	N
9	20250124	091054	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46250	50	2	0.11	56592800	1218	2.68	47100	47100	46050	60000	32350	46200	46463.71	10.27	121	48100	47150	46050	45100	44000	47625	45575	62	13800	500	34180	50	1	12400000	5735	21.24	2.41	12	0.01	2177.00	19205.00	50900	20240730	-9.14	21100	20240327	119.19	48750	-5.13	20250113	41500	11.45	20250108	50900	-9.14	20240730	21100	119.19	20240327	0.42	N	251970	500	62 억	1273250	N	N	54	N	N
10	20250123	161046	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46200	750	2	1.65	2100065800	45182	81.26	45450	47000	44950	59000	31850	45450	46480.17	10.27	-1854	48116	46782	46066	44732	44016	46425	44375	62	13550	500	33630	50	1	12400000	5729	21.22	2.41	12	0.36	2177.00	19205.00	50900	20240730	-9.23	21100	20240327	118.96	48750	-5.23	20250113	41500	11.33	20250108	50900	-9.23	20240730	21100	118.96	20240327	0.42	N	251970	500	62 억	1272912	N	N	54	N	N
11	20250123	151043	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46700	1250	2	2.75	2014079950	43331	77.93	45450	47000	44950	59000	31850	45450	46481.27	10.27	-2236	48116	46782	46066	44732	44016	46425	44375	62	13550	500	33630	50	1	12400000	5791	21.45	2.43	12	0.35	2177.00	19205.00	50900	20240730	-8.25	21100	20240327	121.33	48750	-4.21	20250113	41500	12.53	20250108	50900	-8.25	20240730	21100	121.33	20240327	0.42	N	251970	500	62 억	1272912	N	N	25	N	N
12	20250123	141046	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46950	1500	2	3.30	1745260000	37598	67.62	45450	47000	44950	59000	31850	45450	46418.96	10.27	-1266	48116	46782	46066	44732	44016	46425	44375	62	13550	500	33630	50	1	12400000	5822	21.57	2.44	12	0.30	2177.00	19205.00	50900	20240730	-7.76	21100	20240327	122.51	48750	-3.69	20250113	41500	13.13	20250108	50900	-7.76	20240730	21100	122.51	20240327	0.42	N	251970	500	62 억	1272912	N	N	25	N	N
13	20250123	131044	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46800	1350	2	2.97	1467162750	31667	56.96	45450	47000	44950	59000	31850	45450	46330.97	10.27	-244	48116	46782	46066	44732	44016	46425	44375	62	13550	500	33630	50	1	12400000	5803	21.50	2.44	12	0.26	2177.00	19205.00	50900	20240730	-8.06	21100	20240327	121.80	48750	-4.00	20250113	41500	12.77	20250108	50900	-8.06	20240730	21100	121.80	20240327	0.42	N	251970	500	62 억	1272912	N	N	25	N	N
14	20250123	121044	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46800	1350	2	2.97	1242297200	26870	48.33	45450	46900	44950	59000	31850	45450	46233.61	10.27	833	48116	46782	46066	44732	44016	46425	44375	62	13550	500	33630	50	1	12400000	5803	21.50	2.44	12	0.22	2177.00	19205.00	50900	20240730	-8.06	21100	20240327	121.80	48750	-4.00	20250113	41500	12.77	20250108	50900	-8.06	20240730	21100	121.80	20240327	0.42	N	251970	500	62 억	1272912	N	N	25	N	N
15	20250123	111035	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46650	1200	2	2.64	962820250	20897	37.58	45450	46650	44950	59000	31850	45450	46074.57	10.27	1550	48116	46782	46066	44732	44016	46425	44375	62	13550	500	33630	50	1	12400000	5785	21.43	2.43	12	0.17	2177.00	19205.00	50900	20240730	-8.35	21100	20240327	121.09	48750	-4.31	20250113	41500	12.41	20250108	50900	-8.35	20240730	21100	121.09	20240327	0.42	N	251970	500	62 억	1272912	N	N	25	N	N
16	20250123	101043	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46400	950	2	2.09	633898900	13808	24.83	45450	46450	44950	59000	31850	45450	45908.09	10.27	2905	48116	46782	46066	44732	44016	46425	44375	62	13550	500	33630	50	1	12400000	5754	21.31	2.42	12	0.11	2177.00	19205.00	50900	20240730	-8.84	21100	20240327	119.91	48750	-4.82	20250113	41500	11.81	20250108	50900	-8.84	20240730	21100	119.91	20240327	0.42	N	251970	500	62 억	1272912	N	N	25	N	N
17	20250123	091044	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45250	-200	5	-0.44	92552250	2044	3.68	45450	45650	44950	59000	31850	45450	45279.97	10.27	-197	48116	46782	46066	44732	44016	46425	44375	62	13550	500	33630	50	1	12400000	5611	20.79	2.36	12	0.02	2177.00	19205.00	50900	20240730	-11.10	21100	20240327	114.45	48750	-7.18	20250113	41500	9.04	20250108	50900	-11.10	20240730	21100	114.45	20240327	0.42	N	251970	500	62 억	1272912	N	N	25	N	N
18	20250122	161035	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45450	-2050	5	-4.32	2543192700	55404	113.49	47400	47400	45350	61700	33250	47500	45903.10	10.25	1990	48800	48150	46850	46200	44900	48475	46525	62	14200	500	35150	50	1	12400000	5636	20.88	2.37	12	0.45	2177.00	19205.00	50900	20240730	-10.71	21100	20240327	115.40	48750	-6.77	20250113	41500	9.52	20250108	50900	-10.71	20240730	21100	115.40	20240327	0.43	N	251970	500	62 억	1271079	N	N	25	N	N
19	20250122	151037	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45550	-1950	5	-4.11	2370523100	51606	105.71	47400	47400	45450	61700	33250	47500	45935.03	10.25	2441	48800	48150	46850	46200	44900	48475	46525	62	14200	500	35150	50	1	12400000	5648	20.92	2.37	12	0.42	2177.00	19205.00	50900	20240730	-10.51	21100	20240327	115.88	48750	-6.56	20250113	41500	9.76	20250108	50900	-10.51	20240730	21100	115.88	20240327	0.43	N	251970	500	62 억	1271079	N	N	61	N	N
20	20250122	141036	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45500	-2000	5	-4.21	1859311500	40488	82.93	47400	47400	45450	61700	33250	47500	45922.53	10.25	3515	48800	48150	46850	46200	44900	48475	46525	62	14200	500	35150	50	1	12400000	5642	20.90	2.37	12	0.33	2177.00	19205.00	50900	20240730	-10.61	21100	20240327	115.64	48750	-6.67	20250113	41500	9.64	20250108	50900	-10.61	20240730	21100	115.64	20240327	0.43	N	251970	500	62 억	1271079	N	N	61	N	N
21	20250122	131037	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45650	-1850	5	-3.89	1461650950	31754	65.04	47400	47400	45500	61700	33250	47500	46030.45	10.25	2166	48800	48150	46850	46200	44900	48475	46525	62	14200	500	35150	50	1	12400000	5661	20.97	2.38	12	0.26	2177.00	19205.00	50900	20240730	-10.31	21100	20240327	116.35	48750	-6.36	20250113	41500	10.00	20250108	50900	-10.31	20240730	21100	116.35	20240327	0.43	N	251970	500	62 억	1271079	N	N	61	N	N
22	20250122	121035	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45850	-1650	5	-3.47	1150205350	24962	51.13	47400	47400	45500	61700	33250	47500	46078.25	10.25	373	48800	48150	46850	46200	44900	48475	46525	62	14200	500	35150	50	1	12400000	5685	21.06	2.39	12	0.20	2177.00	19205.00	50900	20240730	-9.92	21100	20240327	117.30	48750	-5.95	20250113	41500	10.48	20250108	50900	-9.92	20240730	21100	117.30	20240327	0.43	N	251970	500	62 억	1271079	N	N	61	N	N
23	20250122	111037	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45600	-1900	5	-4.00	733827550	15862	32.49	47400	47400	45600	61700	33250	47500	46263.24	10.25	-873	48800	48150	46850	46200	44900	48475	46525	62	14200	500	35150	50	1	12400000	5654	20.95	2.37	12	0.13	2177.00	19205.00	50900	20240730	-10.41	21100	20240327	116.11	48750	-6.46	20250113	41500	9.88	20250108	50900	-10.41	20240730	21100	116.11	20240327	0.43	N	251970	500	62 억	1271079	N	N	61	N	N
24	20250122	101036	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46450	-1050	5	-2.21	243065050	5189	10.63	47400	47400	46450	61700	33250	47500	46842.37	10.25	-611	48800	48150	46850	46200	44900	48475	46525	62	14200	500	35150	50	1	12400000	5760	21.34	2.42	12	0.04	2177.00	19205.00	50900	20240730	-8.74	21100	20240327	120.14	48750	-4.72	20250113	41500	11.93	20250108	50900	-8.74	20240730	21100	120.14	20240327	0.43	N	251970	500	62 억	1271079	N	N	61	N	N
25	20250122	091038	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47050	-450	5	-0.95	22357850	474	0.97	47400	47400	47000	61700	33250	47500	47168.46	10.25	-165	48800	48150	46850	46200	44900	48475	46525	62	14200	500	35150	50	1	12400000	5834	21.61	2.45	12	0.00	2177.00	19205.00	50900	20240730	-7.56	21100	20240327	122.99	48750	-3.49	20250113	41500	13.37	20250108	50900	-7.56	20240730	21100	122.99	20240327	0.43	N	251970	500	62 억	1271079	N	N	61	N	N
26	20250121	161029	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47500	1400	2	3.04	2299385850	48761	138.56	45900	47500	45550	59900	32300	46100	47156.11	10.26	-491	47933	47016	46083	45166	44233	46550	44700	62	13800	500	34110	50	1	12400000	5890	21.82	2.47	12	0.39	2177.00	19205.00	50900	20240730	-6.68	21100	20240327	125.12	48750	-2.56	20250113	41500	14.46	20250108	50900	-6.68	20240730	21100	125.12	20240327	0.52	N	251970	500	62 억	1272668	N	N	61	N	N
27	20250121	151031	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47350	1250	2	2.71	2233390150	47369	134.60	45900	47500	45550	59900	32300	46100	47148.77	10.26	45	47933	47016	46083	45166	44233	46550	44700	62	13800	500	34110	50	1	12400000	5871	21.75	2.47	12	0.38	2177.00	19205.00	50900	20240730	-6.97	21100	20240327	124.41	48750	-2.87	20250113	41500	14.10	20250108	50900	-6.97	20240730	21100	124.41	20240327	0.52	N	251970	500	62 억	1272668	N	N	23	N	N
28	20250121	141032	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47250	1150	2	2.49	1858143350	39446	112.09	45900	47500	45550	59900	32300	46100	47106.00	10.26	2347	47933	47016	46083	45166	44233	46550	44700	62	13800	500	34110	50	1	12400000	5859	21.70	2.46	12	0.32	2177.00	19205.00	50900	20240730	-7.17	21100	20240327	123.93	48750	-3.08	20250113	41500	13.86	20250108	50900	-7.17	20240730	21100	123.93	20240327	0.52	N	251970	500	62 억	1272668	N	N	23	N	N
29	20250121	131031	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47050	950	2	2.06	1501337100	31872	90.57	45900	47500	45550	59900	32300	46100	47105.21	10.26	4327	47933	47016	46083	45166	44233	46550	44700	62	13800	500	34110	50	1	12400000	5834	21.61	2.45	12	0.26	2177.00	19205.00	50900	20240730	-7.56	21100	20240327	122.99	48750	-3.49	20250113	41500	13.37	20250108	50900	-7.56	20240730	21100	122.99	20240327	0.52	N	251970	500	62 억	1272668	N	N	23	N	N
30	20250121	121013	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47300	1200	2	2.60	1227502900	26085	74.12	45900	47500	45550	59900	32300	46100	47057.81	10.26	5479	47933	47016	46083	45166	44233	46550	44700	62	13800	500	34110	50	1	12400000	5865	21.73	2.46	12	0.21	2177.00	19205.00	50900	20240730	-7.07	21100	20240327	124.17	48750	-2.97	20250113	41500	13.98	20250108	50900	-7.07	20240730	21100	124.17	20240327	0.52	N	251970	500	62 억	1272668	N	N	23	N	N
31	20250121	110938	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47300	1200	2	2.60	890513300	18967	53.90	45900	47500	45550	59900	32300	46100	46950.67	10.26	3694	47933	47016	46083	45166	44233	46550	44700	62	13800	500	34110	50	1	12400000	5865	21.73	2.46	12	0.15	2177.00	19205.00	50900	20240730	-7.07	21100	20240327	124.17	48750	-2.97	20250113	41500	13.98	20250108	50900	-7.07	20240730	21100	124.17	20240327	0.52	N	251970	500	62 억	1272668	N	N	23	N	N
32	20250121	100932	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47000	900	2	1.95	439143050	9360	26.60	45900	47300	45550	59900	32300	46100	46916.99	10.26	601	47933	47016	46083	45166	44233	46550	44700	62	13800	500	34110	50	1	12400000	5828	21.59	2.45	12	0.08	2177.00	19205.00	50900	20240730	-7.66	21100	20240327	122.75	48750	-3.59	20250113	41500	13.25	20250108	50900	-7.66	20240730	21100	122.75	20240327	0.52	N	251970	500	62 억	1272668	N	N	23	N	N
33	20250121	091033	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47050	950	2	2.06	116560750	2496	7.09	45900	47050	45550	59900	32300	46100	46699.02	10.26	374	47933	47016	46083	45166	44233	46550	44700	62	13800	500	34110	50	1	12400000	5834	21.61	2.45	12	0.02	2177.00	19205.00	50900	20240730	-7.56	21100	20240327	122.99	48750	-3.49	20250113	41500	13.37	20250108	50900	-7.56	20240730	21100	122.99	20240327	0.52	N	251970	500	62 억	1272668	N	N	23	N	N
34	20250120	161018	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46100	-350	5	-0.75	1609655000	35155	58.57	46700	47000	45150	60300	32550	46450	45787.35	10.28	-2653	48516	47482	46766	45732	45016	48000	46250	62	13850	500	34370	50	1	12400000	5716	21.18	2.40	12	0.28	2177.00	19205.00	50900	20240730	-9.43	21100	20240327	118.48	48750	-5.44	20250113	41500	11.08	20250108	50900	-9.43	20240730	21100	118.48	20240327	0.45	N	251970	500	62 억	1275166	N	N	23	N	N
35	20250120	151030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45700	-750	5	-1.61	1559027100	34056	56.74	46700	47000	45150	60300	32550	46450	45778.34	10.28	-2152	48516	47482	46766	45732	45016	48000	46250	62	13850	500	34370	50	1	12400000	5667	20.99	2.38	12	0.27	2177.00	19205.00	50900	20240730	-10.22	21100	20240327	116.59	48750	-6.26	20250113	41500	10.12	20250108	50900	-10.22	20240730	21100	116.59	20240327	0.45	N	251970	500	62 억	1275166	N	N	18	N	N
36	20250120	141029	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46150	-300	5	-0.65	1313835250	28715	47.84	46700	47000	45150	60300	32550	46450	45754.32	10.28	-1902	48516	47482	46766	45732	45016	48000	46250	62	13850	500	34370	50	1	12400000	5723	21.20	2.40	12	0.23	2177.00	19205.00	50900	20240730	-9.33	21100	20240327	118.72	48750	-5.33	20250113	41500	11.20	20250108	50900	-9.33	20240730	21100	118.72	20240327	0.45	N	251970	500	62 억	1275166	N	N	18	N	N
37	20250120	131028	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45550	-900	5	-1.94	1091450000	23868	39.77	46700	47000	45150	60300	32550	46450	45728.59	10.28	-1463	48516	47482	46766	45732	45016	48000	46250	62	13850	500	34370	50	1	12400000	5648	20.92	2.37	12	0.19	2177.00	19205.00	50900	20240730	-10.51	21100	20240327	115.88	48750	-6.56	20250113	41500	9.76	20250108	50900	-10.51	20240730	21100	115.88	20240327	0.45	N	251970	500	62 억	1275166	N	N	18	N	N
38	20250120	121029	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45950	-500	5	-1.08	865132550	18939	31.56	46700	47000	45150	60300	32550	46450	45679.95	10.28	-473	48516	47482	46766	45732	45016	48000	46250	62	13850	500	34370	50	1	12400000	5698	21.11	2.39	12	0.15	2177.00	19205.00	50900	20240730	-9.72	21100	20240327	117.77	48750	-5.74	20250113	41500	10.72	20250108	50900	-9.72	20240730	21100	117.77	20240327	0.45	N	251970	500	62 억	1275166	N	N	18	N	N
39	20250120	111031	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45650	-800	5	-1.72	688949150	15097	25.15	46700	47000	45150	60300	32550	46450	45634.84	10.28	35	48516	47482	46766	45732	45016	48000	46250	62	13850	500	34370	50	1	12400000	5661	20.97	2.38	12	0.12	2177.00	19205.00	50900	20240730	-10.31	21100	20240327	116.35	48750	-6.36	20250113	41500	10.00	20250108	50900	-10.31	20240730	21100	116.35	20240327	0.45	N	251970	500	62 억	1275166	N	N	18	N	N
40	20250120	101029	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45900	-550	5	-1.18	522969850	11464	19.10	46700	47000	45150	60300	32550	46450	45618.44	10.28	724	48516	47482	46766	45732	45016	48000	46250	62	13850	500	34370	50	1	12400000	5692	21.08	2.39	12	0.09	2177.00	19205.00	50900	20240730	-9.82	21100	20240327	117.54	48750	-5.85	20250113	41500	10.60	20250108	50900	-9.82	20240730	21100	117.54	20240327	0.45	N	251970	500	62 억	1275166	N	N	18	N	N
41	20250120	091031	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45600	-850	5	-1.83	95222700	2068	3.45	46700	47000	45550	60300	32550	46450	46045.79	10.28	-490	48516	47482	46766	45732	45016	48000	46250	62	13850	500	34370	50	1	12400000	5654	20.95	2.37	12	0.02	2177.00	19205.00	50900	20240730	-10.41	21100	20240327	116.11	48750	-6.46	20250113	41500	9.88	20250108	50900	-10.41	20240730	21100	116.11	20240327	0.45	N	251970	500	62 억	1275166	N	N	18	N	N
42	20250117	161025	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46450	250	2	0.54	2812268600	59977	82.93	46250	47800	46050	60000	32350	46200	46889.12	10.33	-5662	47333	46766	45733	45166	44133	47050	45450	62	13800	500	34180	50	1	12400000	5760	21.34	2.42	12	0.48	2177.00	19205.00	50900	20240730	-8.74	21100	20240327	120.14	48750	-4.72	20250113	41500	11.93	20250108	50900	-8.74	20240730	21100	120.14	20240327	0.47	N	251970	500	62 억	1281052	N	N	18	N	N
43	20250117	151023	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46300	100	2	0.22	2766432850	58989	81.56	46250	47800	46050	60000	32350	46200	46897.44	10.33	-5635	47333	46766	45733	45166	44133	47050	45450	62	13800	500	34180	50	1	12400000	5741	21.27	2.41	12	0.48	2177.00	19205.00	50900	20240730	-9.04	21100	20240327	119.43	48750	-5.03	20250113	41500	11.57	20250108	50900	-9.04	20240730	21100	119.43	20240327	0.47	N	251970	500	62 억	1281052	N	N	406	N	N
44	20250117	141030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46500	300	2	0.65	2390294000	50880	70.35	46250	47800	46200	60000	32350	46200	46979.05	10.33	-5465	47333	46766	45733	45166	44133	47050	45450	62	13800	500	34180	50	1	12400000	5766	21.36	2.42	12	0.41	2177.00	19205.00	50900	20240730	-8.64	21100	20240327	120.38	48750	-4.62	20250113	41500	12.05	20250108	50900	-8.64	20240730	21100	120.38	20240327	0.47	N	251970	500	62 억	1281052	N	N	406	N	N
45	20250117	131028	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47000	800	2	1.73	2169896200	46167	63.83	46250	47800	46200	60000	32350	46200	47001.02	10.33	-4618	47333	46766	45733	45166	44133	47050	45450	62	13800	500	34180	50	1	12400000	5828	21.59	2.45	12	0.37	2177.00	19205.00	50900	20240730	-7.66	21100	20240327	122.75	48750	-3.59	20250113	41500	13.25	20250108	50900	-7.66	20240730	21100	122.75	20240327	0.47	N	251970	500	62 억	1281052	N	N	406	N	N
46	20250117	121030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46950	750	2	1.62	1960097150	41708	57.67	46250	47800	46200	60000	32350	46200	46995.71	10.33	-2694	47333	46766	45733	45166	44133	47050	45450	62	13800	500	34180	50	1	12400000	5822	21.57	2.44	12	0.34	2177.00	19205.00	50900	20240730	-7.76	21100	20240327	122.51	48750	-3.69	20250113	41500	13.13	20250108	50900	-7.76	20240730	21100	122.51	20240327	0.47	N	251970	500	62 억	1281052	N	N	406	N	N
47	20250117	111028	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47100	900	2	1.95	1653579100	35205	48.68	46250	47800	46200	60000	32350	46200	46970.01	10.33	50	47333	46766	45733	45166	44133	47050	45450	62	13800	500	34180	50	1	12400000	5840	21.64	2.45	12	0.28	2177.00	19205.00	50900	20240730	-7.47	21100	20240327	123.22	48750	-3.38	20250113	41500	13.49	20250108	50900	-7.47	20240730	21100	123.22	20240327	0.47	N	251970	500	62 억	1281052	N	N	406	N	N
48	20250117	101030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47000	800	2	1.73	1206814850	25715	35.56	46250	47800	46200	60000	32350	46200	46930.38	10.33	1260	47333	46766	45733	45166	44133	47050	45450	62	13800	500	34180	50	1	12400000	5828	21.59	2.45	12	0.21	2177.00	19205.00	50900	20240730	-7.66	21100	20240327	122.75	48750	-3.59	20250113	41500	13.25	20250108	50900	-7.66	20240730	21100	122.75	20240327	0.47	N	251970	500	62 억	1281052	N	N	406	N	N
49	20250117	091029	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46850	650	2	1.41	274316400	5869	8.11	46250	47100	46200	60000	32350	46200	46739.89	10.33	-731	47333	46766	45733	45166	44133	47050	45450	62	13800	500	34180	50	1	12400000	5809	21.52	2.44	12	0.05	2177.00	19205.00	50900	20240730	-7.96	21100	20240327	122.04	48750	-3.90	20250113	41500	12.89	20250108	50900	-7.96	20240730	21100	122.04	20240327	0.47	N	251970	500	62 억	1281052	N	N	406	N	N
50	20250116	161022	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46200	1200	2	2.67	3296650550	72228	112.97	45050	46300	44700	58500	31500	45000	45642.23	10.19	25	47500	46250	45150	43900	42800	45700	43350	62	13500	500	33300	50	1	12400000	5729	21.22	2.41	12	0.58	2177.00	19205.00	50900	20240730	-9.23	21100	20240327	118.96	48750	-5.23	20250113	41500	11.33	20250108	50900	-9.23	20240730	21100	118.96	20240327	0.46	N	251970	500	62 억	1263405	N	N	406	N	N
51	20250116	150932	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46150	1150	2	2.56	3044878750	66772	104.44	45050	46300	44700	58500	31500	45000	45601.13	10.19	467	47500	46250	45150	43900	42800	45700	43350	62	13500	500	33300	50	1	12400000	5723	21.20	2.40	12	0.54	2177.00	19205.00	50900	20240730	-9.33	21100	20240327	118.72	48750	-5.33	20250113	41500	11.20	20250108	50900	-9.33	20240730	21100	118.72	20240327	0.46	N	251970	500	62 억	1263405	N	N	101	N	N
52	20250116	141027	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45950	950	2	2.11	2036674400	44878	70.20	45050	46000	44700	58500	31500	45000	45382.47	10.19	2194	47500	46250	45150	43900	42800	45700	43350	62	13500	500	33300	50	1	12400000	5698	21.11	2.39	12	0.36	2177.00	19205.00	50900	20240730	-9.72	21100	20240327	117.77	48750	-5.74	20250113	41500	10.72	20250108	50900	-9.72	20240730	21100	117.77	20240327	0.46	N	251970	500	62 억	1263405	N	N	101	N	N
53	20250116	131026	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45250	250	2	0.56	1490058750	32933	51.51	45050	45850	44700	58500	31500	45000	45245.16	10.19	1121	47500	46250	45150	43900	42800	45700	43350	62	13500	500	33300	50	1	12400000	5611	20.79	2.36	12	0.27	2177.00	19205.00	50900	20240730	-11.10	21100	20240327	114.45	48750	-7.18	20250113	41500	9.04	20250108	50900	-11.10	20240730	21100	114.45	20240327	0.46	N	251970	500	62 억	1263405	N	N	101	N	N
54	20250116	121026	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44950	-50	5	-0.11	1078045500	23801	37.23	45050	45850	44700	58500	31500	45000	45294.13	10.19	-770	47500	46250	45150	43900	42800	45700	43350	62	13500	500	33300	50	1	12400000	5574	20.65	2.34	12	0.19	2177.00	19205.00	50900	20240730	-11.69	21100	20240327	113.03	48750	-7.79	20250113	41500	8.31	20250108	50900	-11.69	20240730	21100	113.03	20240327	0.46	N	251970	500	62 억	1263405	N	N	101	N	N
55	20250116	111027	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45550	550	2	1.22	719144850	15850	24.79	45050	45850	44700	58500	31500	45000	45371.91	10.19	-193	47500	46250	45150	43900	42800	45700	43350	62	13500	500	33300	50	1	12400000	5648	20.92	2.37	12	0.13	2177.00	19205.00	50900	20240730	-10.51	21100	20240327	115.88	48750	-6.56	20250113	41500	9.76	20250108	50900	-10.51	20240730	21100	115.88	20240327	0.46	N	251970	500	62 억	1263405	N	N	101	N	N
56	20250116	101028	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45500	500	2	1.11	498416950	11012	17.22	45050	45800	44700	58500	31500	45000	45261.26	10.19	-1155	47500	46250	45150	43900	42800	45700	43350	62	13500	500	33300	50	1	12400000	5642	20.90	2.37	12	0.09	2177.00	19205.00	50900	20240730	-10.61	21100	20240327	115.64	48750	-6.67	20250113	41500	9.64	20250108	50900	-10.61	20240730	21100	115.64	20240327	0.46	N	251970	500	62 억	1263405	N	N	101	N	N
57	20250116	091029	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44800	-200	5	-0.44	114583450	2547	3.98	45050	45350	44750	58500	31500	45000	44987.61	10.19	-1113	47500	46250	45150	43900	42800	45700	43350	62	13500	500	33300	50	1	12400000	5555	20.58	2.33	12	0.02	2177.00	19205.00	50900	20240730	-11.98	21100	20240327	112.32	48750	-8.10	20250113	41500	7.95	20250108	50900	-11.98	20240730	21100	112.32	20240327	0.46	N	251970	500	62 억	1263405	N	N	101	N	N
58	20250115	161023	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45000	-750	5	-1.64	2905493250	63929	73.41	46200	46400	44050	59400	32050	45750	45448.84	10.15	4088	48983	47366	45783	44166	42583	46575	43375	62	13650	500	33850	50	1	12400000	5580	20.67	2.34	12	0.52	2177.00	19205.00	50900	20240730	-11.59	21100	20240327	113.27	48750	-7.69	20250113	41500	8.43	20250108	50900	-11.59	20240730	21100	113.27	20240327	0.44	N	251970	500	62 억	1258895	N	N	101	N	N
59	20250115	151024	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45350	-400	5	-0.87	2755442600	60600	69.58	46200	46400	44050	59400	32050	45750	45469.35	10.15	3362	48983	47366	45783	44166	42583	46575	43375	62	13650	500	33850	50	1	12400000	5623	20.83	2.36	12	0.49	2177.00	19205.00	50900	20240730	-10.90	21100	20240327	114.93	48750	-6.97	20250113	41500	9.28	20250108	50900	-10.90	20240730	21100	114.93	20240327	0.44	N	251970	500	62 억	1258895	N	N	1	N	N
60	20250115	141018	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45600	-150	5	-0.33	2262215700	49752	57.13	46200	46400	44050	59400	32050	45750	45469.84	10.15	869	48983	47366	45783	44166	42583	46575	43375	62	13650	500	33850	50	1	12400000	5654	20.95	2.37	12	0.40	2177.00	19205.00	50900	20240730	-10.41	21100	20240327	116.11	48750	-6.46	20250113	41500	9.88	20250108	50900	-10.41	20240730	21100	116.11	20240327	0.44	N	251970	500	62 억	1258895	N	N	1	N	N
61	20250115	131027	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45900	150	2	0.33	1863471650	41082	47.17	46200	46300	44050	59400	32050	45750	45359.81	10.15	843	48983	47366	45783	44166	42583	46575	43375	62	13650	500	33850	50	1	12400000	5692	21.08	2.39	12	0.33	2177.00	19205.00	50900	20240730	-9.82	21100	20240327	117.54	48750	-5.85	20250113	41500	10.60	20250108	50900	-9.82	20240730	21100	117.54	20240327	0.44	N	251970	500	62 억	1258895	N	N	1	N	N
62	20250115	121010	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45900	150	2	0.33	1682461550	37147	42.65	46200	46200	44050	59400	32050	45750	45291.99	10.15	1065	48983	47366	45783	44166	42583	46575	43375	62	13650	500	33850	50	1	12400000	5692	21.08	2.39	12	0.30	2177.00	19205.00	50900	20240730	-9.82	21100	20240327	117.54	48750	-5.85	20250113	41500	10.60	20250108	50900	-9.82	20240730	21100	117.54	20240327	0.44	N	251970	500	62 억	1258895	N	N	1	N	N
63	20250115	111023	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45800	50	2	0.11	1446210150	31997	36.74	46200	46200	44050	59400	32050	45750	45198.30	10.15	2535	48983	47366	45783	44166	42583	46575	43375	62	13650	500	33850	50	1	12400000	5679	21.04	2.38	12	0.26	2177.00	19205.00	50900	20240730	-10.02	21100	20240327	117.06	48750	-6.05	20250113	41500	10.36	20250108	50900	-10.02	20240730	21100	117.06	20240327	0.44	N	251970	500	62 억	1258895	N	N	1	N	N
64	20250115	101024	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45950	200	2	0.44	842472300	18815	21.60	46200	46200	44050	59400	32050	45750	44776.63	10.15	4559	48983	47366	45783	44166	42583	46575	43375	62	13650	500	33850	50	1	12400000	5698	21.11	2.39	12	0.15	2177.00	19205.00	50900	20240730	-9.72	21100	20240327	117.77	48750	-5.74	20250113	41500	10.72	20250108	50900	-9.72	20240730	21100	117.77	20240327	0.44	N	251970	500	62 억	1258895	N	N	1	N	N
65	20250115	091028	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44800	-950	5	-2.08	110220700	2451	2.81	46200	46200	44650	59400	32050	45750	44969.69	10.15	549	48983	47366	45783	44166	42583	46575	43375	62	13650	500	33850	50	1	12400000	5555	20.58	2.33	12	0.02	2177.00	19205.00	50900	20240730	-11.98	21100	20240327	112.32	48750	-8.10	20250113	41500	7.95	20250108	50900	-11.98	20240730	21100	112.32	20240327	0.44	N	251970	500	62 억	1258895	N	N	1	N	N
66	20250114	161005	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45750	-1700	5	-3.58	3940969300	87013	153.80	47400	47400	44200	61600	33250	47450	45291.60	10.20	-7046	49816	48632	47566	46382	45316	49225	46975	62	14150	500	35110	50	1	12400000	5673	21.02	2.38	12	0.70	2177.00	19205.00	50900	20240730	-10.12	21100	20240327	116.82	48750	-6.15	20250113	41500	10.24	20250108	50900	-10.12	20240730	21100	116.82	20240327	0.46	N	251970	500	62 억	1265179	N	N	1	N	N
67	20250114	151022	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45850	-1600	5	-3.37	3790589100	83724	147.99	47400	47400	44200	61600	33250	47450	45274.82	10.20	-4545	49816	48632	47566	46382	45316	49225	46975	62	14150	500	35110	50	1	12400000	5685	21.06	2.39	12	0.68	2177.00	19205.00	50900	20240730	-9.92	21100	20240327	117.30	48750	-5.95	20250113	41500	10.48	20250108	50900	-9.92	20240730	21100	117.30	20240327	0.46	N	251970	500	62 억	1265179	N	N	95	N	N
68	20250114	141018	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45600	-1850	5	-3.90	3030408750	67081	118.57	47400	47400	44200	61600	33250	47450	45175.37	10.20	2498	49816	48632	47566	46382	45316	49225	46975	62	14150	500	35110	50	1	12400000	5654	20.95	2.37	12	0.54	2177.00	19205.00	50900	20240730	-10.41	21100	20240327	116.11	48750	-6.46	20250113	41500	9.88	20250108	50900	-10.41	20240730	21100	116.11	20240327	0.46	N	251970	500	62 억	1265179	N	N	95	N	N
69	20250114	131018	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44750	-2700	5	-5.69	2348416000	51968	91.86	47400	47400	44200	61600	33250	47450	45189.66	10.20	-412	49816	48632	47566	46382	45316	49225	46975	62	14150	500	35110	50	1	12400000	5549	20.56	2.33	12	0.42	2177.00	19205.00	50900	20240730	-12.08	21100	20240327	112.09	48750	-8.21	20250113	41500	7.83	20250108	50900	-12.08	20240730	21100	112.09	20240327	0.46	N	251970	500	62 억	1265179	N	N	95	N	N
70	20250114	121013	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44550	-2900	5	-6.11	1902407350	42035	74.30	47400	47400	44200	61600	33250	47450	45257.70	10.20	-1671	49816	48632	47566	46382	45316	49225	46975	62	14150	500	35110	50	1	12400000	5524	20.46	2.32	12	0.34	2177.00	19205.00	50900	20240730	-12.48	21100	20240327	111.14	48750	-8.62	20250113	41500	7.35	20250108	50900	-12.48	20240730	21100	111.14	20240327	0.46	N	251970	500	62 억	1265179	N	N	95	N	N
71	20250114	111013	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44600	-2850	5	-6.01	1426694050	31334	55.38	47400	47400	44600	61600	33250	47450	45531.82	10.20	-4116	49816	48632	47566	46382	45316	49225	46975	62	14150	500	35110	50	1	12400000	5530	20.49	2.32	12	0.25	2177.00	19205.00	50900	20240730	-12.38	21100	20240327	111.37	48750	-8.51	20250113	41500	7.47	20250108	50900	-12.38	20240730	21100	111.37	20240327	0.46	N	251970	500	62 억	1265179	N	N	95	N	N
72	20250114	101012	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45400	-2050	5	-4.32	721396650	15653	27.67	47400	47400	45100	61600	33250	47450	46086.80	10.20	-3235	49816	48632	47566	46382	45316	49225	46975	62	14150	500	35110	50	1	12400000	5630	20.85	2.36	12	0.13	2177.00	19205.00	50900	20240730	-10.81	21100	20240327	115.17	48750	-6.87	20250113	41500	9.40	20250108	50900	-10.81	20240730	21100	115.17	20240327	0.46	N	251970	500	62 억	1265179	N	N	95	N	N
73	20250114	091017	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46650	-800	5	-1.69	96251550	2054	3.63	47400	47400	46500	61600	33250	47450	46860.54	10.20	-596	49816	48632	47566	46382	45316	49225	46975	62	14150	500	35110	50	1	12400000	5785	21.43	2.43	12	0.02	2177.00	19205.00	50900	20240730	-8.35	21100	20240327	121.09	48750	-4.31	20250113	41500	12.41	20250108	50900	-8.35	20240730	21100	121.09	20240327	0.46	N	251970	500	62 억	1265179	N	N	95	N	N
74	20250113	161003	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47450	-50	5	-0.11	2667849350	56524	81.16	46750	48750	46500	61700	33250	47500	47198.51	10.03	8870	49000	48250	47350	46600	45700	48325	46675	62	14200	500	35150	50	1	12400000	5884	21.80	2.47	12	0.46	2177.00	19205.00	50900	20240730	-6.78	21100	20240327	124.88	48750	-2.67	20250113	41500	14.34	20250108	50900	-6.78	20240730	21100	124.88	20240327	0.46	N	251970	500	62 억	1244139	N	N	95	N	N
75	20250113	151008	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47300	-200	5	-0.42	2450976950	51973	74.63	46750	48750	46500	61700	33250	47500	47158.66	10.03	10605	49000	48250	47350	46600	45700	48325	46675	62	14200	500	35150	50	1	12400000	5865	21.73	2.46	12	0.42	2177.00	19205.00	50900	20240730	-7.07	21100	20240327	124.17	48750	-2.97	20250113	41500	13.98	20250108	50900	-7.07	20240730	21100	124.17	20240327	0.46	N	251970	500	62 억	1244139	N	N	24	N	N
76	20250113	140944	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47200	-300	5	-0.63	2144452250	45484	65.31	46750	48750	46500	61700	33250	47500	47147.40	10.03	9993	49000	48250	47350	46600	45700	48325	46675	62	14200	500	35150	50	1	12400000	5853	21.68	2.46	12	0.37	2177.00	19205.00	50900	20240730	-7.27	21100	20240327	123.70	48750	-3.18	20250113	41500	13.73	20250108	50900	-7.27	20240730	21100	123.70	20240327	0.46	N	251970	500	62 억	1244139	N	N	24	N	N
77	20250113	130952	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47200	-300	5	-0.63	1772207100	37579	53.96	46750	48750	46500	61700	33250	47500	47159.51	10.03	6144	49000	48250	47350	46600	45700	48325	46675	62	14200	500	35150	50	1	12400000	5853	21.68	2.46	12	0.30	2177.00	19205.00	50900	20240730	-7.27	21100	20240327	123.70	48750	-3.18	20250113	41500	13.73	20250108	50900	-7.27	20240730	21100	123.70	20240327	0.46	N	251970	500	62 억	1244139	N	N	24	N	N
78	20250113	120956	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47000	-500	5	-1.05	1480771950	31370	45.04	46750	48750	46500	61700	33250	47500	47203.44	10.03	4450	49000	48250	47350	46600	45700	48325	46675	62	14200	500	35150	50	1	12400000	5828	21.59	2.45	12	0.25	2177.00	19205.00	50900	20240730	-7.66	21100	20240327	122.75	48750	-3.59	20250113	41500	13.25	20250108	50900	-7.66	20240730	21100	122.75	20240327	0.46	N	251970	500	62 억	1244139	N	N	24	N	N
79	20250113	110955	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46600	-900	5	-1.89	1221783200	25829	37.09	46750	48750	46500	61700	33250	47500	47302.77	10.03	2724	49000	48250	47350	46600	45700	48325	46675	62	14200	500	35150	50	1	12400000	5778	21.41	2.43	12	0.21	2177.00	19205.00	50900	20240730	-8.45	21100	20240327	120.85	48750	-4.41	20250113	41500	12.29	20250108	50900	-8.45	20240730	21100	120.85	20240327	0.46	N	251970	500	62 억	1244139	N	N	24	N	N
80	20250113	100954	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46850	-650	5	-1.37	850210950	17869	25.66	46750	48750	46750	61700	33250	47500	47580.22	10.03	1886	49000	48250	47350	46600	45700	48325	46675	62	14200	500	35150	50	1	12400000	5809	21.52	2.44	12	0.14	2177.00	19205.00	50900	20240730	-7.96	21100	20240327	122.04	48750	-3.90	20250113	41500	12.89	20250108	50900	-7.96	20240730	21100	122.04	20240327	0.46	N	251970	500	62 억	1244139	N	N	24	N	N
81	20250113	091001	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	48100	600	2	1.26	241732500	5048	7.25	46750	48350	46750	61700	33250	47500	47886.79	10.03	33	49000	48250	47350	46600	45700	48325	46675	62	14200	500	35150	50	1	12400000	5964	22.09	2.50	12	0.04	2177.00	19205.00	50900	20240730	-5.50	21100	20240327	127.96	48350	-0.52	20250113	41500	15.90	20250108	50900	-5.50	20240730	21100	127.96	20240327	0.46	N	251970	500	62 억	1244139	N	N	24	N	N
82	20250110	160935	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47500	200	2	0.42	3289806650	69576	44.87	47500	48100	46450	61400	33150	47300	47283.62	10.01	-7987	49333	48316	46583	45566	43833	48825	46075	62	14100	500	35000	50	1	12400000	5890	21.82	2.47	12	0.56	2177.00	19205.00	50900	20240730	-6.68	21100	20240327	125.12	48100	-1.25	20250110	41500	14.46	20250108	50900	-6.68	20240730	21100	125.12	20240327	0.47	N	251970	500	62 억	1241833	N	N	24	N	N
83	20250110	150943	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47350	50	2	0.11	3186359850	67396	43.47	47500	48100	46450	61400	33150	47300	47278.17	10.01	-8374	49333	48316	46583	45566	43833	48825	46075	62	14100	500	35000	50	1	12400000	5871	21.75	2.47	12	0.54	2177.00	19205.00	50900	20240730	-6.97	21100	20240327	124.41	48100	-1.56	20250110	41500	14.10	20250108	50900	-6.97	20240730	21100	124.41	20240327	0.47	N	251970	500	62 억	1241833	N	N	52	N	N
84	20250110	140950	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47300	0	3	0.00	2635872200	55794	35.98	47500	48100	46450	61400	33150	47300	47242.93	10.01	-8098	49333	48316	46583	45566	43833	48825	46075	62	14100	500	35000	50	1	12400000	5865	21.73	2.46	12	0.45	2177.00	19205.00	50900	20240730	-7.07	21100	20240327	124.17	48100	-1.66	20250110	41500	13.98	20250108	50900	-7.07	20240730	21100	124.17	20240327	0.47	N	251970	500	62 억	1241833	N	N	52	N	N
85	20250110	130949	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47250	-50	5	-0.11	2362314850	50002	32.25	47500	48100	46450	61400	33150	47300	47244.41	10.01	-8421	49333	48316	46583	45566	43833	48825	46075	62	14100	500	35000	50	1	12400000	5859	21.70	2.46	12	0.40	2177.00	19205.00	50900	20240730	-7.17	21100	20240327	123.93	48100	-1.77	20250110	41500	13.86	20250108	50900	-7.17	20240730	21100	123.93	20240327	0.47	N	251970	500	62 억	1241833	N	N	52	N	N
86	20250110	120950	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47300	0	3	0.00	2073134850	43885	28.30	47500	48100	46450	61400	33150	47300	47240.17	10.01	-8037	49333	48316	46583	45566	43833	48825	46075	62	14100	500	35000	50	1	12400000	5865	21.73	2.46	12	0.35	2177.00	19205.00	50900	20240730	-7.07	21100	20240327	124.17	48100	-1.66	20250110	41500	13.98	20250108	50900	-7.07	20240730	21100	124.17	20240327	0.47	N	251970	500	62 억	1241833	N	N	52	N	N
87	20250110	110949	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47850	550	2	1.16	1454836250	30873	19.91	47500	48100	46450	61400	33150	47300	47123.25	10.01	-1768	49333	48316	46583	45566	43833	48825	46075	62	14100	500	35000	50	1	12400000	5933	21.98	2.49	12	0.25	2177.00	19205.00	50900	20240730	-5.99	21100	20240327	126.78	48100	-0.52	20250110	41500	15.30	20250108	50900	-5.99	20240730	21100	126.78	20240327	0.47	N	251970	500	62 억	1241833	N	N	52	N	N
88	20250110	100946	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47000	-300	5	-0.63	817737350	17463	11.26	47500	47600	46450	61400	33150	47300	46826.85	10.01	-157	49333	48316	46583	45566	43833	48825	46075	62	14100	500	35000	50	1	12400000	5828	21.59	2.45	12	0.14	2177.00	19205.00	50900	20240730	-7.66	21100	20240327	122.75	47600	0.00	20250109	41500	13.25	20250108	50900	-7.66	20240730	21100	122.75	20240327	0.47	N	251970	500	62 억	1241833	N	N	52	N	N
89	20250110	090951	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47000	-300	5	-0.63	249139600	5298	3.42	47500	47600	46650	61400	33150	47300	47025.22	10.01	-226	49333	48316	46583	45566	43833	48825	46075	62	14100	500	35000	50	1	12400000	5828	21.59	2.45	12	0.04	2177.00	19205.00	50900	20240730	-7.66	21100	20240327	122.75	47600	0.00	20250109	41500	13.25	20250108	50900	-7.66	20240730	21100	122.75	20240327	0.47	N	251970	500	62 억	1241833	N	N	52	N	N
90	20250109	160940	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47300	3100	2	7.01	7232741950	154964	385.22	45900	47600	44850	57400	30950	44200	46673.38	9.79	22270	46000	45100	43300	42400	40600	45550	42850	62	13200	500	32700	50	1	12400000	5865	21.73	2.46	12	1.25	2177.00	19205.00	50900	20240730	-7.07	21100	20240327	124.17	47600	-0.63	20250109	41500	13.98	20250108	50900	-7.07	20240730	21100	124.17	20240327	0.49	N	251970	500	62 억	1214245	N	N	52	N	N
91	20250109	150935	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47150	2950	2	6.67	7053665400	151175	375.80	45900	47600	44850	57400	30950	44200	46658.94	9.79	22346	46000	45100	43300	42400	40600	45550	42850	62	13200	500	32700	50	1	12400000	5847	21.66	2.46	12	1.22	2177.00	19205.00	50900	20240730	-7.37	21100	20240327	123.46	47600	-0.95	20250109	41500	13.61	20250108	50900	-7.37	20240730	21100	123.46	20240327	0.49	N	251970	500	62 억	1214245	N	N	273	N	N
92	20250109	140944	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47400	3200	2	7.24	6337929400	136037	338.17	45900	47600	44850	57400	30950	44200	46589.75	9.79	21371	46000	45100	43300	42400	40600	45550	42850	62	13200	500	32700	50	1	12400000	5878	21.77	2.47	12	1.10	2177.00	19205.00	50900	20240730	-6.88	21100	20240327	124.64	47600	-0.42	20250109	41500	14.22	20250108	50900	-6.88	20240730	21100	124.64	20240327	0.49	N	251970	500	62 억	1214245	N	N	273	N	N
93	20250109	130942	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47250	3050	2	6.90	5728300450	123121	306.07	45900	47600	44850	57400	30950	44200	46525.78	9.79	20738	46000	45100	43300	42400	40600	45550	42850	62	13200	500	32700	50	1	12400000	5859	21.70	2.46	12	0.99	2177.00	19205.00	50900	20240730	-7.17	21100	20240327	123.93	47600	-0.74	20250109	41500	13.86	20250108	50900	-7.17	20240730	21100	123.93	20240327	0.49	N	251970	500	62 억	1214245	N	N	273	N	N
94	20250109	120943	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46950	2750	2	6.22	5031301400	108303	269.23	45900	47600	44850	57400	30950	44200	46455.79	9.79	16402	46000	45100	43300	42400	40600	45550	42850	62	13200	500	32700	50	1	12400000	5822	21.57	2.44	12	0.87	2177.00	19205.00	50900	20240730	-7.76	21100	20240327	122.51	47600	-1.37	20250109	41500	13.13	20250108	50900	-7.76	20240730	21100	122.51	20240327	0.49	N	251970	500	62 억	1214245	N	N	273	N	N
95	20250109	110947	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	47300	3100	2	7.01	4099552950	88466	219.92	45900	47600	44850	57400	30950	44200	46340.44	9.79	12646	46000	45100	43300	42400	40600	45550	42850	62	13200	500	32700	50	1	12400000	5865	21.73	2.46	12	0.71	2177.00	19205.00	50900	20240730	-7.07	21100	20240327	124.17	47600	-0.63	20250109	41500	13.98	20250108	50900	-7.07	20240730	21100	124.17	20240327	0.49	N	251970	500	62 억	1214245	N	N	273	N	N
96	20250109	100944	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46150	1950	2	4.41	1715907150	37688	93.69	45900	46150	44850	57400	30950	44200	45529.27	9.79	2498	46000	45100	43300	42400	40600	45550	42850	62	13200	500	32700	50	1	12400000	5723	21.20	2.40	12	0.30	2177.00	19205.00	50900	20240730	-9.33	21100	20240327	118.72	46150	0.00	20250109	41500	11.20	20250108	50900	-9.33	20240730	21100	118.72	20240327	0.49	N	251970	500	62 억	1214245	N	N	273	N	N
97	20250109	090949	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45650	1450	2	3.28	454889450	9998	24.85	45900	45950	44850	57400	30950	44200	45498.04	9.79	429	46000	45100	43300	42400	40600	45550	42850	62	13200	500	32700	50	1	12400000	5661	20.97	2.38	12	0.08	2177.00	19205.00	50900	20240730	-10.31	21100	20240327	116.35	45950	-0.65	20250109	41500	10.00	20250108	50900	-10.31	20240730	21100	116.35	20240327	0.49	N	251970	500	62 억	1214245	N	N	273	N	N
98	20250108	160935	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44200	1650	2	3.88	1756096150	40192	91.75	42300	44200	41500	55300	29800	42550	43692.67	9.74	518	44683	43616	43033	41966	41383	43325	41675	62	12750	500	31480	50	1	12400000	5481	20.30	2.30	12	0.32	2177.00	19205.00	50900	20240730	-13.16	21100	20240327	109.48	45550	-2.96	20250106	41500	6.51	20250108	50900	-13.16	20240730	21100	109.48	20240327	0.49	N	251970	500	62 억	1207940	N	N	273	N	N
99	20250108	150939	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43950	1400	2	3.29	1698593850	38887	88.77	42300	44200	41500	55300	29800	42550	43680.25	9.74	598	44683	43616	43033	41966	41383	43325	41675	62	12750	500	31480	50	1	12400000	5450	20.19	2.29	12	0.31	2177.00	19205.00	50900	20240730	-13.65	21100	20240327	108.29	45550	-3.51	20250106	41500	5.90	20250108	50900	-13.65	20240730	21100	108.29	20240327	0.49	N	251970	500	62 억	1207940	N	N	129	N	N
100	20250108	140942	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43800	1250	2	2.94	1346563150	30882	70.49	42300	44200	41500	55300	29800	42550	43603.50	9.74	1213	44683	43616	43033	41966	41383	43325	41675	62	12750	500	31480	50	1	12400000	5431	20.12	2.28	12	0.25	2177.00	19205.00	50900	20240730	-13.95	21100	20240327	107.58	45550	-3.84	20250106	41500	5.54	20250108	50900	-13.95	20240730	21100	107.58	20240327	0.49	N	251970	500	62 억	1207940	N	N	129	N	N
101	20250108	130941	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43850	1300	2	3.06	1181911350	27124	61.92	42300	44200	41500	55300	29800	42550	43574.38	9.74	1709	44683	43616	43033	41966	41383	43325	41675	62	12750	500	31480	50	1	12400000	5437	20.14	2.28	12	0.22	2177.00	19205.00	50900	20240730	-13.85	21100	20240327	107.82	45550	-3.73	20250106	41500	5.66	20250108	50900	-13.85	20240730	21100	107.82	20240327	0.49	N	251970	500	62 억	1207940	N	N	129	N	N
102	20250108	120937	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43800	1250	2	2.94	1017209850	23360	53.32	42300	44200	41500	55300	29800	42550	43544.94	9.74	1930	44683	43616	43033	41966	41383	43325	41675	62	12750	500	31480	50	1	12400000	5431	20.12	2.28	12	0.19	2177.00	19205.00	50900	20240730	-13.95	21100	20240327	107.58	45550	-3.84	20250106	41500	5.54	20250108	50900	-13.95	20240730	21100	107.58	20240327	0.49	N	251970	500	62 억	1207940	N	N	129	N	N
103	20250108	110938	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44050	1500	2	3.53	831504400	19125	43.66	42300	44200	41500	55300	29800	42550	43477.35	9.74	2149	44683	43616	43033	41966	41383	43325	41675	62	12750	500	31480	50	1	12400000	5462	20.23	2.29	12	0.15	2177.00	19205.00	50900	20240730	-13.46	21100	20240327	108.77	45550	-3.29	20250106	41500	6.14	20250108	50900	-13.46	20240730	21100	108.77	20240327	0.49	N	251970	500	62 억	1207940	N	N	129	N	N
104	20250108	100939	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43800	1250	2	2.94	454581050	10550	24.08	42300	43950	41500	55300	29800	42550	43088.25	9.74	2228	44683	43616	43033	41966	41383	43325	41675	62	12750	500	31480	50	1	12400000	5431	20.12	2.28	12	0.09	2177.00	19205.00	50900	20240730	-13.95	21100	20240327	107.58	45550	-3.84	20250106	41500	5.54	20250108	50900	-13.95	20240730	21100	107.58	20240327	0.49	N	251970	500	62 억	1207940	N	N	129	N	N
105	20250108	090939	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42150	-400	5	-0.94	85128000	2023	4.62	42300	42550	41500	55300	29800	42550	42080.08	9.74	778	44683	43616	43033	41966	41383	43325	41675	62	12750	500	31480	50	1	12400000	5227	19.36	2.19	12	0.02	2177.00	19205.00	50900	20240730	-17.19	21100	20240327	99.76	45550	-7.46	20250106	41500	1.57	20250108	50900	-17.19	20240730	21100	99.76	20240327	0.49	N	251970	500	62 억	1207940	N	N	129	N	N
106	20250107	160930	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42550	-1400	5	-3.19	1871700150	43807	49.69	43950	44100	42450	57100	30800	43950	42726.07	9.68	-76	46450	45200	44300	43050	42150	44750	42600	62	13150	500	32520	50	1	12400000	5276	19.55	2.22	12	0.35	2177.00	19205.00	50900	20240730	-16.40	21100	20240327	101.66	45550	-6.59	20250106	42450	0.24	20250107	50900	-16.40	20240730	21100	101.66	20240327	0.47	N	251970	500	62 억	1199758	N	N	129	N	N
107	20250107	150932	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42700	-1250	5	-2.84	1824971500	42712	48.45	43950	44100	42450	57100	30800	43950	42727.37	9.68	-98	46450	45200	44300	43050	42150	44750	42600	62	13150	500	32520	50	1	12400000	5295	19.61	2.22	12	0.34	2177.00	19205.00	50900	20240730	-16.11	21100	20240327	102.37	45550	-6.26	20250106	42450	0.59	20250107	50900	-16.11	20240730	21100	102.37	20240327	0.47	N	251970	500	62 억	1199758	N	N	164	N	N
108	20250107	140931	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42750	-1200	5	-2.73	1678192150	39278	44.55	43950	44100	42450	57100	30800	43950	42726.01	9.68	-629	46450	45200	44300	43050	42150	44750	42600	62	13150	500	32520	50	1	12400000	5301	19.64	2.23	12	0.32	2177.00	19205.00	50900	20240730	-16.01	21100	20240327	102.61	45550	-6.15	20250106	42450	0.71	20250107	50900	-16.01	20240730	21100	102.61	20240327	0.47	N	251970	500	62 억	1199758	N	N	164	N	N
109	20250107	130931	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42650	-1300	5	-2.96	1375143600	32178	36.50	43950	44100	42450	57100	30800	43950	42735.52	9.68	-2181	46450	45200	44300	43050	42150	44750	42600	62	13150	500	32520	50	1	12400000	5289	19.59	2.22	12	0.26	2177.00	19205.00	50900	20240730	-16.21	21100	20240327	102.13	45550	-6.37	20250106	42450	0.47	20250107	50900	-16.21	20240730	21100	102.13	20240327	0.47	N	251970	500	62 억	1199758	N	N	164	N	N
110	20250107	120931	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42500	-1450	5	-3.30	1124869350	26299	29.83	43950	44100	42500	57100	30800	43950	42772.32	9.68	-3140	46450	45200	44300	43050	42150	44750	42600	62	13150	500	32520	50	1	12400000	5270	19.52	2.21	12	0.21	2177.00	19205.00	50900	20240730	-16.50	21100	20240327	101.42	45550	-6.70	20250106	42500	0.00	20250107	50900	-16.50	20240730	21100	101.42	20240327	0.47	N	251970	500	62 억	1199758	N	N	164	N	N
111	20250107	110927	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42700	-1250	5	-2.84	853921950	19943	22.62	43950	44100	42550	57100	30800	43950	42818.13	9.68	-1753	46450	45200	44300	43050	42150	44750	42600	62	13150	500	32520	50	1	12400000	5295	19.61	2.22	12	0.16	2177.00	19205.00	50900	20240730	-16.11	21100	20240327	102.37	45550	-6.26	20250106	42550	0.35	20250107	50900	-16.11	20240730	21100	102.37	20240327	0.47	N	251970	500	62 억	1199758	N	N	164	N	N
112	20250107	100932	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42900	-1050	5	-2.39	586737800	13688	15.53	43950	44100	42550	57100	30800	43950	42865.12	9.68	-2219	46450	45200	44300	43050	42150	44750	42600	62	13150	500	32520	50	1	12400000	5320	19.71	2.23	12	0.11	2177.00	19205.00	50900	20240730	-15.72	21100	20240327	103.32	45550	-5.82	20250106	42550	0.82	20250107	50900	-15.72	20240730	21100	103.32	20240327	0.47	N	251970	500	62 억	1199758	N	N	164	N	N
113	20250107	090935	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43050	-900	5	-2.05	75557300	1739	1.97	43950	44100	43050	57100	30800	43950	43448.71	9.68	-804	46450	45200	44300	43050	42150	44750	42600	62	13150	500	32520	50	1	12400000	5338	19.77	2.24	12	0.01	2177.00	19205.00	50900	20240730	-15.42	21100	20240327	104.03	45550	-5.49	20250106	42850	0.47	20250102	50900	-15.42	20240730	21100	104.03	20240327	0.47	N	251970	500	62 억	1199758	N	N	164	N	N
114	20250106	160920	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43950	400	2	0.92	3907120250	88115	132.54	44000	45550	43400	56600	30500	43550	44341.59	9.52	-2715	45850	44700	43800	42650	41750	44250	42200	62	13050	500	32220	50	1	12400000	5450	20.19	2.29	12	0.71	2177.00	19205.00	50900	20240730	-13.65	21100	20240327	108.29	45550	-3.51	20250106	42850	2.57	20250102	50900	-13.65	20240730	21100	108.29	20240327	0.46	N	251970	500	62 억	1180927	N	N	164	N	N
115	20250106	150920	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43550	0	3	0.00	3803588150	85744	128.97	44000	45550	43400	56600	30500	43550	44359.82	9.52	-2771	45850	44700	43800	42650	41750	44250	42200	62	13050	500	32220	50	1	12400000	5400	20.00	2.27	12	0.69	2177.00	19205.00	50900	20240730	-14.44	21100	20240327	106.40	45550	-4.39	20250106	42850	1.63	20250102	50900	-14.44	20240730	21100	106.40	20240327	0.46	N	251970	500	62 억	1180927	N	N	0	N	N
116	20250106	140922	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43650	100	2	0.23	3457159500	77830	117.07	44000	45550	43400	56600	30500	43550	44419.37	9.52	-4173	45850	44700	43800	42650	41750	44250	42200	62	13050	500	32220	50	1	12400000	5413	20.05	2.27	12	0.63	2177.00	19205.00	50900	20240730	-14.24	21100	20240327	106.87	45550	-4.17	20250106	42850	1.87	20250102	50900	-14.24	20240730	21100	106.87	20240327	0.46	N	251970	500	62 억	1180927	N	N	0	N	N
117	20250106	130909	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43600	50	2	0.11	3032772050	68113	102.45	44000	45550	43400	56600	30500	43550	44525.60	9.52	-8198	45850	44700	43800	42650	41750	44250	42200	62	13050	500	32220	50	1	12400000	5406	20.03	2.27	12	0.55	2177.00	19205.00	50900	20240730	-14.34	21100	20240327	106.64	45550	-4.28	20250106	42850	1.75	20250102	50900	-14.34	20240730	21100	106.64	20240327	0.46	N	251970	500	62 억	1180927	N	N	0	N	N
118	20250106	120917	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43550	0	3	0.00	2765017550	61978	93.22	44000	45550	43400	56600	30500	43550	44612.89	9.52	-9516	45850	44700	43800	42650	41750	44250	42200	62	13050	500	32220	50	1	12400000	5400	20.00	2.27	12	0.50	2177.00	19205.00	50900	20240730	-14.44	21100	20240327	106.40	45550	-4.39	20250106	42850	1.63	20250102	50900	-14.44	20240730	21100	106.40	20240327	0.46	N	251970	500	62 억	1180927	N	N	0	N	N
119	20250106	110914	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43700	150	2	0.34	2508505850	56087	84.36	44000	45550	43600	56600	30500	43550	44725.26	9.52	-10561	45850	44700	43800	42650	41750	44250	42200	62	13050	500	32220	50	1	12400000	5419	20.07	2.28	12	0.45	2177.00	19205.00	50900	20240730	-14.15	21100	20240327	107.11	45550	-4.06	20250106	42850	1.98	20250102	50900	-14.15	20240730	21100	107.11	20240327	0.46	N	251970	500	62 억	1180927	N	N	0	N	N
120	20250106	100911	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44400	850	2	1.95	1884429000	41914	63.04	44000	45550	43750	56600	30500	43550	44959.42	9.52	-5664	45850	44700	43800	42650	41750	44250	42200	62	13050	500	32220	50	1	12400000	5506	20.40	2.31	12	0.34	2177.00	19205.00	50900	20240730	-12.77	21100	20240327	110.43	45550	-2.52	20250106	42850	3.62	20250102	50900	-12.77	20240730	21100	110.43	20240327	0.46	N	251970	500	62 억	1180927	N	N	0	N	N
121	20250106	090912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45500	1950	2	4.48	508543100	11318	17.02	44000	45550	43750	56600	30500	43550	44932.24	9.52	522	45850	44700	43800	42650	41750	44250	42200	62	13050	500	32220	50	1	12400000	5642	20.90	2.37	12	0.09	2177.00	19205.00	50900	20240730	-10.61	21100	20240327	115.64	45550	-0.11	20250106	42850	6.18	20250102	50900	-10.61	20240730	21100	115.64	20240327	0.46	N	251970	500	62 억	1180927	N	N	0	N	N
122	20250103	160908	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43550	-300	5	-0.68	2875617450	66366	105.48	44950	44950	42900	57000	30700	43850	43329.68	9.52	-1505	46383	45116	43983	42716	41583	45750	43350	62	13150	500	32440	50	1	12400000	5400	20.00	2.27	12	0.54	2177.00	19205.00	50900	20240730	-14.44	21100	20240327	106.40	45250	-3.76	20250102	42850	1.63	20250102	50900	-14.44	20240730	21100	106.40	20240327	0.47	N	251970	500	62 억	1180445	N	N	5	N	N
123	20250103	150911	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43700	-150	5	-0.34	2725142650	62911	99.99	44950	44950	42900	57000	30700	43850	43317.43	9.52	-1972	46383	45116	43983	42716	41583	45750	43350	62	13150	500	32440	50	1	12400000	5419	20.07	2.28	12	0.51	2177.00	19205.00	50900	20240730	-14.15	21100	20240327	107.11	45250	-3.43	20250102	42850	1.98	20250102	50900	-14.15	20240730	21100	107.11	20240327	0.47	N	251970	500	62 억	1180445	N	N	5	N	N
124	20250103	140912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43500	-350	5	-0.80	1935210500	44771	71.16	44950	44950	42900	57000	30700	43850	43224.64	9.52	-1844	46383	45116	43983	42716	41583	45750	43350	62	13150	500	32440	50	1	12400000	5394	19.98	2.27	12	0.36	2177.00	19205.00	50900	20240730	-14.54	21100	20240327	106.16	45250	-3.87	20250102	42850	1.52	20250102	50900	-14.54	20240730	21100	106.16	20240327	0.47	N	251970	500	62 억	1180445	N	N	5	N	N
125	20250103	130911	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43300	-550	5	-1.25	1384676000	32051	50.94	44950	44950	42900	57000	30700	43850	43202.27	9.52	-972	46383	45116	43983	42716	41583	45750	43350	62	13150	500	32440	50	1	12400000	5369	19.89	2.25	12	0.26	2177.00	19205.00	50900	20240730	-14.93	21100	20240327	105.21	45250	-4.31	20250102	42850	1.05	20250102	50900	-14.93	20240730	21100	105.21	20240327	0.47	N	251970	500	62 억	1180445	N	N	5	N	N
126	20250103	120910	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43250	-600	5	-1.37	1103817650	25556	40.62	44950	44950	42900	57000	30700	43850	43192.11	9.52	68	46383	45116	43983	42716	41583	45750	43350	62	13150	500	32440	50	1	12400000	5363	19.87	2.25	12	0.21	2177.00	19205.00	50900	20240730	-15.03	21100	20240327	104.98	45250	-4.42	20250102	42850	0.93	20250102	50900	-15.03	20240730	21100	104.98	20240327	0.47	N	251970	500	62 억	1180445	N	N	5	N	N
127	20250103	110911	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43100	-750	5	-1.71	772389950	17872	28.41	44950	44950	42900	57000	30700	43850	43217.88	9.52	-681	46383	45116	43983	42716	41583	45750	43350	62	13150	500	32440	50	1	12400000	5344	19.80	2.24	12	0.14	2177.00	19205.00	50900	20240730	-15.32	21100	20240327	104.27	45250	-4.75	20250102	42850	0.58	20250102	50900	-15.32	20240730	21100	104.27	20240327	0.47	N	251970	500	62 억	1180445	N	N	5	N	N
128	20250103	100908	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43300	-550	5	-1.25	469951550	10864	17.27	44950	44950	42900	57000	30700	43850	43257.69	9.52	-582	46383	45116	43983	42716	41583	45750	43350	62	13150	500	32440	50	1	12400000	5369	19.89	2.25	12	0.09	2177.00	19205.00	50900	20240730	-14.93	21100	20240327	105.21	45250	-4.31	20250102	42850	1.05	20250102	50900	-14.93	20240730	21100	105.21	20240327	0.47	N	251970	500	62 억	1180445	N	N	5	N	N
129	20250103	090912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42950	-900	5	-2.05	110968500	2549	4.05	44950	44950	42950	57000	30700	43850	43534.13	9.52	-905	46383	45116	43983	42716	41583	45750	43350	62	13150	500	32440	50	1	12400000	5326	19.73	2.24	12	0.02	2177.00	19205.00	50900	20240730	-15.62	21100	20240327	103.55	45250	-5.08	20250102	42850	0.23	20250102	50900	-15.62	20240730	21100	103.55	20240327	0.47	N	251970	500	62 억	1180445	N	N	5	N	N
130	20250102	160901	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43850	350	2	0.80	2753625500	62853	91.41	43400	45250	42850	56500	30450	43500	43810.76	9.41	237	46300	44900	42950	41550	39600	45600	42250	62	13000	500	32190	50	1	12400000	5437	20.14	2.28	12	0.51	2177.00	19205.00	50900	20240730	-13.85	21100	20240327	107.82	45250	-3.09	20250102	42850	2.33	20250102	50900	-13.85	20240730	21100	107.82	20240327	0.45	N	251970	500	62 억	1166919	N	N	5	N	N
131	20250102	150902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43600	100	2	0.23	2592748350	59170	86.06	43400	45250	42850	56500	30450	43500	43818.95	9.41	-152	46300	44900	42950	41550	39600	45600	42250	62	13000	500	32190	50	1	12400000	5406	20.03	2.27	12	0.48	2177.00	19205.00	50900	20240730	-14.34	21100	20240327	106.64	45250	-3.65	20250102	42850	1.75	20250102	50900	-14.34	20240730	21100	106.64	20240327	0.45	N	251970	500	62 억	1166919	N	N	651	N	N
132	20250102	140859	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43750	250	2	0.57	2382238000	54357	79.06	43400	45250	42850	56500	30450	43500	43826.14	9.41	950	46300	44900	42950	41550	39600	45600	42250	62	13000	500	32190	50	1	12400000	5425	20.10	2.28	12	0.44	2177.00	19205.00	50900	20240730	-14.05	21100	20240327	107.35	45250	-3.31	20250102	42850	2.10	20250102	50900	-14.05	20240730	21100	107.35	20240327	0.45	N	251970	500	62 억	1166919	N	N	651	N	N
133	20250102	130902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43400	-100	5	-0.23	2190741950	49965	72.67	43400	45250	42850	56500	30450	43500	43845.94	9.41	999	46300	44900	42950	41550	39600	45600	42250	62	13000	500	32190	50	1	12400000	5382	19.94	2.26	12	0.40	2177.00	19205.00	50900	20240730	-14.73	21100	20240327	105.69	45250	-4.09	20250102	42850	1.28	20250102	50900	-14.73	20240730	21100	105.69	20240327	0.45	N	251970	500	62 억	1166919	N	N	651	N	N
134	20250102	120900	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43500	0	3	0.00	1853399450	42181	61.35	43400	45250	42900	56500	30450	43500	43939.82	9.41	-1143	46300	44900	42950	41550	39600	45600	42250	62	13000	500	32190	50	1	12400000	5394	19.98	2.27	12	0.34	2177.00	19205.00	50900	20240730	-14.54	21100	20240327	106.16	45250	-3.87	20250102	42900	1.40	20250102	50900	-14.54	20240730	21100	106.16	20240327	0.45	N	251970	500	62 억	1166919	N	N	651	N	N
135	20250102	110851	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44150	650	2	1.49	892662800	20218	29.40	43400	45250	42900	56500	30450	43500	44153.79	9.41	-5514	46300	44900	42950	41550	39600	45600	42250	62	13000	500	32190	50	1	12400000	5475	20.28	2.30	12	0.16	2177.00	19205.00	50900	20240730	-13.26	21100	20240327	109.24	45250	-2.43	20250102	42900	2.91	20250102	50900	-13.26	20240730	21100	109.24	20240327	0.45	N	251970	500	62 억	1166919	N	N	651	N	N
136	20250102	100858	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43200	-300	5	-0.69	79808500	1851	2.69	43400	43450	42900	56500	30450	43500	43103.79	9.41	181	46300	44900	42950	41550	39600	45600	42250	62	13000	500	32190	50	1	12400000	5357	19.84	2.25	12	0.01	2177.00	19205.00	50900	20240730	-15.13	21100	20240327	104.74	43450	-0.58	20250102	42900	0.70	20250102	50900	-15.13	20240730	21100	104.74	20240327	0.45	N	251970	500	62 억	1166919	N	N	651	N	N
137	20250102	090849	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43500	0	3	0.00	0	0	0.00	0	0	0	56500	30450	43500	0.00	9.41	0	46300	44900	42950	41550	39600	45600	42250	62	13000	500	32190	50	1	12400000	5394	19.98	2.27	12	0.00	2177.00	19205.00	50900	20240730	-14.54	21100	20240327	106.16	0	0.00	0	0	0.00	0	50900	-14.54	20240730	21100	106.16	20240327	0.45	N	251970	500	62 억	1166919	N	N	651	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History