KissMeData/017890/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8600	-30	5	-0.35	156509410	18270	212.32	8570	8650	8530	11210	6050	8630	8566.47	2.10	-1457	8790	8710	8610	8530	8430	8660	8480	108	2580	500	6210	10	1	21605760	1858	18.45	0.38	12	0.08	466.00	22429.00	12710	20240214	-32.34	7430	20241209	15.75	8700	-1.15	20250122	8210	4.75	20250102	12710	-32.34	20240214	7430	15.75	20241209	1.96	N	017890	500	108 억	453675	N	N	22	N	N
3	20250124	150332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8590	-40	5	-0.46	130669400	15263	177.37	8570	8650	8530	11210	6050	8630	8561.19	2.10	526	8790	8710	8610	8530	8430	8660	8480	108	2580	500	6210	10	1	21605760	1856	18.43	0.38	12	0.07	466.00	22429.00	12710	20240214	-32.42	7430	20241209	15.61	8700	-1.26	20250122	8210	4.63	20250102	12710	-32.42	20240214	7430	15.61	20241209	1.96	N	017890	500	108 억	453675	N	N	144	N	N
4	20250124	140332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8610	-20	5	-0.23	107258830	12528	145.59	8570	8650	8530	11210	6050	8630	8561.53	2.10	-545	8790	8710	8610	8530	8430	8660	8480	108	2580	500	6210	10	1	21605760	1860	18.48	0.38	12	0.06	466.00	22429.00	12710	20240214	-32.26	7430	20241209	15.88	8700	-1.03	20250122	8210	4.87	20250102	12710	-32.26	20240214	7430	15.88	20241209	1.96	N	017890	500	108 억	453675	N	N	144	N	N
5	20250124	130333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8560	-70	5	-0.81	39568220	4609	53.56	8570	8650	8530	11210	6050	8630	8584.99	2.10	-728	8790	8710	8610	8530	8430	8660	8480	108	2580	500	6210	10	1	21605760	1849	18.37	0.38	12	0.02	466.00	22429.00	12710	20240214	-32.65	7430	20241209	15.21	8700	-1.61	20250122	8210	4.26	20250102	12710	-32.65	20240214	7430	15.21	20241209	1.96	N	017890	500	108 억	453675	N	N	144	N	N
6	20250124	120331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8610	-20	5	-0.23	23947210	2785	32.36	8570	8650	8570	11210	6050	8630	8598.64	2.10	-309	8790	8710	8610	8530	8430	8660	8480	108	2580	500	6210	10	1	21605760	1860	18.48	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.26	7430	20241209	15.88	8700	-1.03	20250122	8210	4.87	20250102	12710	-32.26	20240214	7430	15.88	20241209	1.96	N	017890	500	108 억	453675	N	N	144	N	N
7	20250124	110333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8590	-40	5	-0.46	15244940	1774	20.62	8570	8630	8570	11210	6050	8630	8593.54	2.10	-89	8790	8710	8610	8530	8430	8660	8480	108	2580	500	6210	10	1	21605760	1856	18.43	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.42	7430	20241209	15.61	8700	-1.26	20250122	8210	4.63	20250102	12710	-32.42	20240214	7430	15.61	20241209	1.96	N	017890	500	108 억	453675	N	N	144	N	N
8	20250124	100331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8600	-30	5	-0.35	13679800	1592	18.50	8570	8630	8570	11210	6050	8630	8592.84	2.10	-4	8790	8710	8610	8530	8430	8660	8480	108	2580	500	6210	10	1	21605760	1858	18.45	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.34	7430	20241209	15.75	8700	-1.15	20250122	8210	4.75	20250102	12710	-32.34	20240214	7430	15.75	20241209	1.96	N	017890	500	108 억	453675	N	N	144	N	N
9	20250124	090332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8630	0	3	0.00	3059610	357	4.15	8570	8630	8570	11210	6050	8630	8570.34	2.10	-54	8790	8710	8610	8530	8430	8660	8480	108	2580	500	6210	10	1	21605760	1865	18.52	0.38	12	0.00	466.00	22429.00	12710	20240214	-32.10	7430	20241209	16.15	8700	-0.80	20250122	8210	5.12	20250102	12710	-32.10	20240214	7430	16.15	20241209	1.96	N	017890	500	108 억	453675	N	N	144	N	N
10	20250123	160332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8630	-70	5	-0.80	73962140	8603	54.88	8690	8690	8510	11310	6090	8700	8597.25	2.11	-2130	8773	8736	8663	8626	8553	8755	8645	108	2610	500	6260	10	1	21605760	1865	18.52	0.38	12	0.04	466.00	22429.00	12710	20240214	-32.10	7430	20241209	16.15	8700	-0.80	20250122	8210	5.12	20250102	12710	-32.10	20240214	7430	16.15	20241209	1.95	N	017890	500	108 억	455806	N	N	144	N	N
11	20250123	150329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8610	-90	5	-1.03	64583350	7515	47.94	8690	8690	8510	11310	6090	8700	8593.93	2.11	-1737	8773	8736	8663	8626	8553	8755	8645	108	2610	500	6260	10	1	21605760	1860	18.48	0.38	12	0.03	466.00	22429.00	12710	20240214	-32.26	7430	20241209	15.88	8700	-1.03	20250122	8210	4.87	20250102	12710	-32.26	20240214	7430	15.88	20241209	1.95	N	017890	500	108 억	455806	N	N	4	N	N
12	20250123	140331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8630	-70	5	-0.80	53324420	6205	39.59	8690	8690	8510	11310	6090	8700	8593.78	2.11	-762	8773	8736	8663	8626	8553	8755	8645	108	2610	500	6260	10	1	21605760	1865	18.52	0.38	12	0.03	466.00	22429.00	12710	20240214	-32.10	7430	20241209	16.15	8700	-0.80	20250122	8210	5.12	20250102	12710	-32.10	20240214	7430	16.15	20241209	1.95	N	017890	500	108 억	455806	N	N	4	N	N
13	20250123	130330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8590	-110	5	-1.26	49004240	5703	36.38	8690	8690	8510	11310	6090	8700	8592.71	2.11	-600	8773	8736	8663	8626	8553	8755	8645	108	2610	500	6260	10	1	21605760	1856	18.43	0.38	12	0.03	466.00	22429.00	12710	20240214	-32.42	7430	20241209	15.61	8700	-1.26	20250122	8210	4.63	20250102	12710	-32.42	20240214	7430	15.61	20241209	1.95	N	017890	500	108 억	455806	N	N	4	N	N
14	20250123	120330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8610	-90	5	-1.03	47740970	5556	35.44	8690	8690	8510	11310	6090	8700	8592.69	2.11	-591	8773	8736	8663	8626	8553	8755	8645	108	2610	500	6260	10	1	21605760	1860	18.48	0.38	12	0.03	466.00	22429.00	12710	20240214	-32.26	7430	20241209	15.88	8700	-1.03	20250122	8210	4.87	20250102	12710	-32.26	20240214	7430	15.88	20241209	1.95	N	017890	500	108 억	455806	N	N	4	N	N
15	20250123	110331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8590	-110	5	-1.26	43220150	5031	32.10	8690	8690	8510	11310	6090	8700	8590.77	2.11	-226	8773	8736	8663	8626	8553	8755	8645	108	2610	500	6260	10	1	21605760	1856	18.43	0.38	12	0.02	466.00	22429.00	12710	20240214	-32.42	7430	20241209	15.61	8700	-1.26	20250122	8210	4.63	20250102	12710	-32.42	20240214	7430	15.61	20241209	1.95	N	017890	500	108 억	455806	N	N	4	N	N
16	20250123	100329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8640	-60	5	-0.69	15883030	1844	11.76	8690	8690	8510	11310	6090	8700	8613.36	2.11	-70	8773	8736	8663	8626	8553	8755	8645	108	2610	500	6260	10	1	21605760	1867	18.54	0.39	12	0.01	466.00	22429.00	12710	20240214	-32.02	7430	20241209	16.29	8700	-0.69	20250122	8210	5.24	20250102	12710	-32.02	20240214	7430	16.29	20241209	1.95	N	017890	500	108 억	455806	N	N	4	N	N
17	20250123	090329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8690	-10	5	-0.11	52140	6	0.04	8690	8690	8690	11310	6090	8700	8690.00	2.11	0	8773	8736	8663	8626	8553	8755	8645	108	2610	500	6260	10	1	21605760	1878	18.65	0.39	12	0.00	466.00	22429.00	12710	20240214	-31.63	7430	20241209	16.96	8700	-0.11	20250122	8210	5.85	20250102	12710	-31.63	20240214	7430	16.96	20241209	1.95	N	017890	500	108 억	455806	N	N	4	N	N
18	20250122	160328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8700	30	2	0.35	135529950	15675	82.94	8670	8700	8590	11270	6070	8670	8646.25	2.12	-2616	8763	8716	8643	8596	8523	8740	8620	108	2600	500	6240	10	1	21605760	1880	18.67	0.39	12	0.07	466.00	22429.00	12710	20240214	-31.55	7430	20241209	17.09	8700	0.00	20250122	8210	5.97	20250102	12710	-31.55	20240214	7430	17.09	20241209	1.95	N	017890	500	108 억	458422	N	N	4	N	N
19	20250122	150328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8680	10	2	0.12	121788920	14093	74.57	8670	8680	8590	11270	6070	8670	8641.80	2.12	-2310	8763	8716	8643	8596	8523	8740	8620	108	2600	500	6240	10	1	21605760	1875	18.63	0.39	12	0.07	466.00	22429.00	12710	20240214	-31.71	7430	20241209	16.82	8690	-0.12	20250121	8210	5.72	20250102	12710	-31.71	20240214	7430	16.82	20241209	1.95	N	017890	500	108 억	458422	N	N	0	N	N
20	20250122	140327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8640	-30	5	-0.35	96314430	11154	59.02	8670	8670	8590	11270	6070	8670	8634.97	2.12	-2439	8763	8716	8643	8596	8523	8740	8620	108	2600	500	6240	10	1	21605760	1867	18.54	0.39	12	0.05	466.00	22429.00	12710	20240214	-32.02	7430	20241209	16.29	8690	-0.58	20250121	8210	5.24	20250102	12710	-32.02	20240214	7430	16.29	20241209	1.95	N	017890	500	108 억	458422	N	N	0	N	N
21	20250122	130329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	-50	5	-0.58	54270870	6294	33.30	8670	8670	8590	11270	6070	8670	8622.64	2.12	-1110	8763	8716	8643	8596	8523	8740	8620	108	2600	500	6240	10	1	21605760	1862	18.50	0.38	12	0.03	466.00	22429.00	12710	20240214	-32.18	7430	20241209	16.02	8690	-0.81	20250121	8210	4.99	20250102	12710	-32.18	20240214	7430	16.02	20241209	1.95	N	017890	500	108 억	458422	N	N	0	N	N
22	20250122	120328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	-50	5	-0.58	29192360	3386	17.92	8670	8670	8590	11270	6070	8670	8621.49	2.12	-526	8763	8716	8643	8596	8523	8740	8620	108	2600	500	6240	10	1	21605760	1862	18.50	0.38	12	0.02	466.00	22429.00	12710	20240214	-32.18	7430	20241209	16.02	8690	-0.81	20250121	8210	4.99	20250102	12710	-32.18	20240214	7430	16.02	20241209	1.95	N	017890	500	108 억	458422	N	N	0	N	N
23	20250122	110328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	-50	5	-0.58	15751900	1827	9.67	8670	8670	8590	11270	6070	8670	8621.73	2.12	-349	8763	8716	8643	8596	8523	8740	8620	108	2600	500	6240	10	1	21605760	1862	18.50	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.18	7430	20241209	16.02	8690	-0.81	20250121	8210	4.99	20250102	12710	-32.18	20240214	7430	16.02	20241209	1.95	N	017890	500	108 억	458422	N	N	0	N	N
24	20250122	100328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8660	-10	5	-0.12	8247220	957	5.06	8670	8670	8590	11270	6070	8670	8617.78	2.12	-252	8763	8716	8643	8596	8523	8740	8620	108	2600	500	6240	10	1	21605760	1871	18.58	0.39	12	0.00	466.00	22429.00	12710	20240214	-31.86	7430	20241209	16.55	8690	-0.35	20250121	8210	5.48	20250102	12710	-31.86	20240214	7430	16.55	20241209	1.95	N	017890	500	108 억	458422	N	N	0	N	N
25	20250122	090329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8670	0	3	0.00	86700	10	0.05	8670	8670	8670	11270	6070	8670	8670.00	2.12	-1	8763	8716	8643	8596	8523	8740	8620	108	2600	500	6240	10	1	21605760	1873	18.61	0.39	12	0.00	466.00	22429.00	12710	20240214	-31.79	7430	20241209	16.69	8690	-0.23	20250121	8210	5.60	20250102	12710	-31.79	20240214	7430	16.69	20241209	1.95	N	017890	500	108 억	458422	N	N	0	N	N
26	20250121	160327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8670	40	2	0.46	163157360	18898	190.31	8570	8690	8570	11210	6050	8630	8633.58	2.09	6415	8710	8670	8610	8570	8510	8640	8540	108	2580	500	6210	10	1	21605760	1873	18.61	0.39	12	0.09	466.00	22429.00	12710	20240214	-31.79	7430	20241209	16.69	8690	-0.23	20250121	8210	5.60	20250102	12710	-31.79	20240214	7430	16.69	20241209	1.96	N	017890	500	108 억	452004	N	N	0	N	N
27	20250121	150328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8670	40	2	0.46	160530530	18595	187.26	8570	8690	8570	11210	6050	8630	8632.99	2.09	6446	8710	8670	8610	8570	8510	8640	8540	108	2580	500	6210	10	1	21605760	1873	18.61	0.39	12	0.09	466.00	22429.00	12710	20240214	-31.79	7430	20241209	16.69	8690	-0.23	20250121	8210	5.60	20250102	12710	-31.79	20240214	7430	16.69	20241209	1.96	N	017890	500	108 억	452004	N	N	0	N	N
28	20250121	140328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8670	40	2	0.46	151072930	17499	176.22	8570	8690	8570	11210	6050	8630	8633.23	2.09	6315	8710	8670	8610	8570	8510	8640	8540	108	2580	500	6210	10	1	21605760	1873	18.61	0.39	12	0.08	466.00	22429.00	12710	20240214	-31.79	7430	20241209	16.69	8690	-0.23	20250121	8210	5.60	20250102	12710	-31.79	20240214	7430	16.69	20241209	1.96	N	017890	500	108 억	452004	N	N	0	N	N
29	20250121	130327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8670	40	2	0.46	144913470	16788	169.06	8570	8690	8570	11210	6050	8630	8631.97	2.09	6015	8710	8670	8610	8570	8510	8640	8540	108	2580	500	6210	10	1	21605760	1873	18.61	0.39	12	0.08	466.00	22429.00	12710	20240214	-31.79	7430	20241209	16.69	8690	-0.23	20250121	8210	5.60	20250102	12710	-31.79	20240214	7430	16.69	20241209	1.96	N	017890	500	108 억	452004	N	N	0	N	N
30	20250121	120318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	-10	5	-0.12	113862840	13201	132.94	8570	8680	8570	11210	6050	8630	8625.32	2.09	3210	8710	8670	8610	8570	8510	8640	8540	108	2580	500	6210	10	1	21605760	1862	18.50	0.38	12	0.06	466.00	22429.00	12710	20240214	-32.18	7430	20241209	16.02	8680	-0.69	20250121	8210	4.99	20250102	12710	-32.18	20240214	7430	16.02	20241209	1.96	N	017890	500	108 억	452004	N	N	0	N	N
31	20250121	110315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	-10	5	-0.12	107711440	12489	125.77	8570	8680	8570	11210	6050	8630	8624.50	2.09	3209	8710	8670	8610	8570	8510	8640	8540	108	2580	500	6210	10	1	21605760	1862	18.50	0.38	12	0.06	466.00	22429.00	12710	20240214	-32.18	7430	20241209	16.02	8680	-0.69	20250121	8210	4.99	20250102	12710	-32.18	20240214	7430	16.02	20241209	1.96	N	017890	500	108 억	452004	N	N	0	N	N
32	20250121	100312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8630	0	3	0.00	76567750	8877	89.40	8570	8680	8570	11210	6050	8630	8625.41	2.09	1190	8710	8670	8610	8570	8510	8640	8540	108	2580	500	6210	10	1	21605760	1865	18.52	0.38	12	0.04	466.00	22429.00	12710	20240214	-32.10	7430	20241209	16.15	8680	-0.58	20250121	8210	5.12	20250102	12710	-32.10	20240214	7430	16.15	20241209	1.96	N	017890	500	108 억	452004	N	N	0	N	N
33	20250121	090328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8630	0	3	0.00	22419480	2614	26.32	8570	8630	8570	11210	6050	8630	8576.69	2.09	-59	8710	8670	8610	8570	8510	8640	8540	108	2580	500	6210	10	1	21605760	1865	18.52	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.10	7430	20241209	16.15	8660	-0.35	20250108	8210	5.12	20250102	12710	-32.10	20240214	7430	16.15	20241209	1.96	N	017890	500	108 억	452004	N	N	0	N	N
34	20250120	160325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8630	10	2	0.12	85353510	9929	146.17	8640	8650	8550	11200	6040	8620	8596.39	2.09	-253	8660	8640	8600	8580	8540	8650	8590	108	2580	500	6200	10	1	21605760	1865	18.52	0.38	12	0.05	466.00	22429.00	12710	20240214	-32.10	7430	20241209	16.15	8660	-0.35	20250108	8210	5.12	20250102	12710	-32.10	20240214	7430	16.15	20241209	1.98	N	017890	500	108 억	452072	N	N	5	N	N
35	20250120	150328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	0	3	0.00	66856320	7784	114.59	8640	8650	8550	11200	6040	8620	8588.94	2.09	160	8660	8640	8600	8580	8540	8650	8590	108	2580	500	6200	10	1	21605760	1862	18.50	0.38	12	0.04	466.00	22429.00	12710	20240214	-32.18	7430	20241209	16.02	8660	-0.46	20250108	8210	4.99	20250102	12710	-32.18	20240214	7430	16.02	20241209	1.98	N	017890	500	108 억	452072	N	N	5	N	N
36	20250120	140326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8580	-40	5	-0.46	60084780	6996	102.99	8640	8650	8550	11200	6040	8620	8588.45	2.09	-80	8660	8640	8600	8580	8540	8650	8590	108	2580	500	6200	10	1	21605760	1854	18.41	0.38	12	0.03	466.00	22429.00	12710	20240214	-32.49	7430	20241209	15.48	8660	-0.92	20250108	8210	4.51	20250102	12710	-32.49	20240214	7430	15.48	20241209	1.98	N	017890	500	108 억	452072	N	N	5	N	N
37	20250120	130325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8650	30	2	0.35	38083790	4434	65.27	8640	8650	8550	11200	6040	8620	8589.04	2.09	-383	8660	8640	8600	8580	8540	8650	8590	108	2580	500	6200	10	1	21605760	1869	18.56	0.39	12	0.02	466.00	22429.00	12710	20240214	-31.94	7430	20241209	16.42	8660	-0.12	20250108	8210	5.36	20250102	12710	-31.94	20240214	7430	16.42	20241209	1.98	N	017890	500	108 억	452072	N	N	5	N	N
38	20250120	120326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8570	-50	5	-0.58	17375720	2024	29.80	8640	8640	8550	11200	6040	8620	8584.84	2.09	-815	8660	8640	8600	8580	8540	8650	8590	108	2580	500	6200	10	1	21605760	1852	18.39	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.57	7430	20241209	15.34	8660	-1.04	20250108	8210	4.38	20250102	12710	-32.57	20240214	7430	15.34	20241209	1.98	N	017890	500	108 억	452072	N	N	5	N	N
39	20250120	110327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8560	-60	5	-0.70	16123070	1878	27.65	8640	8640	8550	11200	6040	8620	8585.23	2.09	-738	8660	8640	8600	8580	8540	8650	8590	108	2580	500	6200	10	1	21605760	1849	18.37	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.65	7430	20241209	15.21	8660	-1.15	20250108	8210	4.26	20250102	12710	-32.65	20240214	7430	15.21	20241209	1.98	N	017890	500	108 억	452072	N	N	5	N	N
40	20250120	100327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8590	-30	5	-0.35	6926990	806	11.87	8640	8640	8560	11200	6040	8620	8594.28	2.09	-228	8660	8640	8600	8580	8540	8650	8590	108	2580	500	6200	10	1	21605760	1856	18.43	0.38	12	0.00	466.00	22429.00	12710	20240214	-32.42	7430	20241209	15.61	8660	-0.81	20250108	8210	4.63	20250102	12710	-32.42	20240214	7430	15.61	20241209	1.98	N	017890	500	108 억	452072	N	N	5	N	N
41	20250120	090327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8610	-10	5	-0.12	1800520	209	3.08	8640	8640	8610	11200	6040	8620	8614.93	2.09	-115	8660	8640	8600	8580	8540	8650	8590	108	2580	500	6200	10	1	21605760	1860	18.48	0.38	12	0.00	466.00	22429.00	12710	20240214	-32.26	7430	20241209	15.88	8660	-0.58	20250108	8210	4.87	20250102	12710	-32.26	20240214	7430	15.88	20241209	1.98	N	017890	500	108 억	452072	N	N	5	N	N
42	20250117	160325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	0	3	0.00	58318560	6788	65.83	8560	8620	8560	11200	6040	8620	8591.42	2.09	1529	8686	8652	8586	8552	8486	8670	8570	108	2580	500	6200	10	1	21605760	1862	18.50	0.38	12	0.03	466.00	22429.00	12710	20240214	-32.18	7430	20241209	16.02	8660	-0.46	20250108	8210	4.99	20250102	12710	-32.18	20240214	7430	16.02	20241209	2.01	N	017890	500	108 억	450541	N	N	5	N	N
43	20250117	150326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8610	-10	5	-0.12	53351320	6211	60.23	8560	8620	8560	11200	6040	8620	8589.81	2.09	1662	8686	8652	8586	8552	8486	8670	8570	108	2580	500	6200	10	1	21605760	1860	18.48	0.38	12	0.03	466.00	22429.00	12710	20240214	-32.26	7430	20241209	15.88	8660	-0.58	20250108	8210	4.87	20250102	12710	-32.26	20240214	7430	15.88	20241209	2.01	N	017890	500	108 억	450541	N	N	1	N	N
44	20250117	140326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8610	-10	5	-0.12	39893210	4645	45.04	8560	8620	8560	11200	6040	8620	8588.42	2.09	1383	8686	8652	8586	8552	8486	8670	8570	108	2580	500	6200	10	1	21605760	1860	18.48	0.38	12	0.02	466.00	22429.00	12710	20240214	-32.26	7430	20241209	15.88	8660	-0.58	20250108	8210	4.87	20250102	12710	-32.26	20240214	7430	15.88	20241209	2.01	N	017890	500	108 억	450541	N	N	1	N	N
45	20250117	130325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8600	-20	5	-0.23	38076500	4434	43.00	8560	8620	8560	11200	6040	8620	8587.39	2.09	1383	8686	8652	8586	8552	8486	8670	8570	108	2580	500	6200	10	1	21605760	1858	18.45	0.38	12	0.02	466.00	22429.00	12710	20240214	-32.34	7430	20241209	15.75	8660	-0.69	20250108	8210	4.75	20250102	12710	-32.34	20240214	7430	15.75	20241209	2.01	N	017890	500	108 억	450541	N	N	1	N	N
46	20250117	120326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8590	-30	5	-0.35	31479200	3666	35.55	8560	8620	8560	11200	6040	8620	8586.80	2.09	894	8686	8652	8586	8552	8486	8670	8570	108	2580	500	6200	10	1	21605760	1856	18.43	0.38	12	0.02	466.00	22429.00	12710	20240214	-32.42	7430	20241209	15.61	8660	-0.81	20250108	8210	4.63	20250102	12710	-32.42	20240214	7430	15.61	20241209	2.01	N	017890	500	108 억	450541	N	N	1	N	N
47	20250117	110326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8600	-20	5	-0.23	14786890	1724	16.72	8560	8620	8560	11200	6040	8620	8577.08	2.09	54	8686	8652	8586	8552	8486	8670	8570	108	2580	500	6200	10	1	21605760	1858	18.45	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.34	7430	20241209	15.75	8660	-0.69	20250108	8210	4.75	20250102	12710	-32.34	20240214	7430	15.75	20241209	2.01	N	017890	500	108 억	450541	N	N	1	N	N
48	20250117	100327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	0	3	0.00	9768410	1140	11.06	8560	8620	8560	11200	6040	8620	8568.78	2.09	-12	8686	8652	8586	8552	8486	8670	8570	108	2580	500	6200	10	1	21605760	1862	18.50	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.18	7430	20241209	16.02	8660	-0.46	20250108	8210	4.99	20250102	12710	-32.18	20240214	7430	16.02	20241209	2.01	N	017890	500	108 억	450541	N	N	1	N	N
49	20250117	090327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	0	3	0.00	8407920	982	9.52	8560	8620	8560	11200	6040	8620	8562.04	2.09	-12	8686	8652	8586	8552	8486	8670	8570	108	2580	500	6200	10	1	21605760	1862	18.50	0.38	12	0.00	466.00	22429.00	12710	20240214	-32.18	7430	20241209	16.02	8660	-0.46	20250108	8210	4.99	20250102	12710	-32.18	20240214	7430	16.02	20241209	2.01	N	017890	500	108 억	450541	N	N	1	N	N
50	20250116	160324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	60	2	0.70	88272380	10311	133.94	8570	8620	8520	11120	6000	8560	8560.98	2.09	-292	8660	8610	8570	8520	8480	8605	8515	108	2560	500	6160	10	1	21605760	1862	18.50	0.38	12	0.05	466.00	22429.00	12710	20240214	-32.18	7430	20241209	16.02	8660	-0.46	20250108	8210	4.99	20250102	12710	-32.18	20240214	7430	16.02	20241209	2.01	N	017890	500	108 억	450834	N	N	1	N	N
51	20250116	150311	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8590	30	2	0.35	65322810	7641	99.26	8570	8620	8520	11120	6000	8560	8548.99	2.09	906	8660	8610	8570	8520	8480	8605	8515	108	2560	500	6160	10	1	21605760	1856	18.43	0.38	12	0.04	466.00	22429.00	12710	20240214	-32.42	7430	20241209	15.61	8660	-0.81	20250108	8210	4.63	20250102	12710	-32.42	20240214	7430	15.61	20241209	2.01	N	017890	500	108 억	450834	N	N	0	N	N
52	20250116	140326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8570	10	2	0.12	51879190	6072	78.88	8570	8620	8520	11120	6000	8560	8544.00	2.09	1288	8660	8610	8570	8520	8480	8605	8515	108	2560	500	6160	10	1	21605760	1852	18.39	0.38	12	0.03	466.00	22429.00	12710	20240214	-32.57	7430	20241209	15.34	8660	-1.04	20250108	8210	4.38	20250102	12710	-32.57	20240214	7430	15.34	20241209	2.01	N	017890	500	108 억	450834	N	N	0	N	N
53	20250116	130326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8550	-10	5	-0.12	39385280	4611	59.90	8570	8620	8520	11120	6000	8560	8541.59	2.09	1265	8660	8610	8570	8520	8480	8605	8515	108	2560	500	6160	10	1	21605760	1847	18.35	0.38	12	0.02	466.00	22429.00	12710	20240214	-32.73	7430	20241209	15.07	8660	-1.27	20250108	8210	4.14	20250102	12710	-32.73	20240214	7430	15.07	20241209	2.01	N	017890	500	108 억	450834	N	N	0	N	N
54	20250116	120326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8550	-10	5	-0.12	28196350	3301	42.88	8570	8620	8520	11120	6000	8560	8541.76	2.09	906	8660	8610	8570	8520	8480	8605	8515	108	2560	500	6160	10	1	21605760	1847	18.35	0.38	12	0.02	466.00	22429.00	12710	20240214	-32.73	7430	20241209	15.07	8660	-1.27	20250108	8210	4.14	20250102	12710	-32.73	20240214	7430	15.07	20241209	2.01	N	017890	500	108 억	450834	N	N	0	N	N
55	20250116	110326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8550	-10	5	-0.12	25297830	2962	38.48	8570	8620	8520	11120	6000	8560	8540.79	2.09	1055	8660	8610	8570	8520	8480	8605	8515	108	2560	500	6160	10	1	21605760	1847	18.35	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.73	7430	20241209	15.07	8660	-1.27	20250108	8210	4.14	20250102	12710	-32.73	20240214	7430	15.07	20241209	2.01	N	017890	500	108 억	450834	N	N	0	N	N
56	20250116	100326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8550	-10	5	-0.12	16194410	1896	24.63	8570	8620	8520	11120	6000	8560	8541.36	2.09	1036	8660	8610	8570	8520	8480	8605	8515	108	2560	500	6160	10	1	21605760	1847	18.35	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.73	7430	20241209	15.07	8660	-1.27	20250108	8210	4.14	20250102	12710	-32.73	20240214	7430	15.07	20241209	2.01	N	017890	500	108 억	450834	N	N	0	N	N
57	20250116	090326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	60	2	0.70	857550	100	1.30	8570	8620	8570	11120	6000	8560	8575.50	2.09	-11	8660	8610	8570	8520	8480	8605	8515	108	2560	500	6160	10	1	21605760	1862	18.50	0.38	12	0.00	466.00	22429.00	12710	20240214	-32.18	7430	20241209	16.02	8660	-0.46	20250108	8210	4.99	20250102	12710	-32.18	20240214	7430	16.02	20241209	2.01	N	017890	500	108 억	450834	N	N	0	N	N
58	20250115	160324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8560	-40	5	-0.47	65859360	7698	120.49	8560	8620	8530	11180	6020	8600	8555.39	2.09	-1430	8673	8636	8583	8546	8493	8655	8565	108	2580	500	6190	10	1	21605760	1849	18.37	0.38	12	0.04	466.00	22429.00	12710	20240214	-32.65	7430	20241209	15.21	8660	-1.15	20250108	8210	4.26	20250102	12710	-32.65	20240214	7430	15.21	20241209	2.02	N	017890	500	108 억	452264	N	N	0	N	N
59	20250115	150325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8550	-50	5	-0.58	51162410	5980	93.60	8560	8620	8530	11180	6020	8600	8555.59	2.09	-1326	8673	8636	8583	8546	8493	8655	8565	108	2580	500	6190	10	1	21605760	1847	18.35	0.38	12	0.03	466.00	22429.00	12710	20240214	-32.73	7430	20241209	15.07	8660	-1.27	20250108	8210	4.14	20250102	12710	-32.73	20240214	7430	15.07	20241209	2.02	N	017890	500	108 억	452264	N	N	0	N	N
60	20250115	140326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8530	-70	5	-0.81	36705830	4289	67.13	8560	8620	8530	11180	6020	8600	8558.13	2.09	-483	8673	8636	8583	8546	8493	8655	8565	108	2580	500	6190	10	1	21605760	1843	18.30	0.38	12	0.02	466.00	22429.00	12710	20240214	-32.89	7430	20241209	14.80	8660	-1.50	20250108	8210	3.90	20250102	12710	-32.89	20240214	7430	14.80	20241209	2.02	N	017890	500	108 억	452264	N	N	0	N	N
61	20250115	130325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8580	-20	5	-0.23	26251780	3066	47.99	8560	8620	8540	11180	6020	8600	8562.22	2.09	-382	8673	8636	8583	8546	8493	8655	8565	108	2580	500	6190	10	1	21605760	1854	18.41	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.49	7430	20241209	15.48	8660	-0.92	20250108	8210	4.51	20250102	12710	-32.49	20240214	7430	15.48	20241209	2.02	N	017890	500	108 억	452264	N	N	0	N	N
62	20250115	120324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8590	-10	5	-0.12	23829730	2783	43.56	8560	8620	8540	11180	6020	8600	8562.61	2.09	-213	8673	8636	8583	8546	8493	8655	8565	108	2580	500	6190	10	1	21605760	1856	18.43	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.42	7430	20241209	15.61	8660	-0.81	20250108	8210	4.63	20250102	12710	-32.42	20240214	7430	15.61	20241209	2.02	N	017890	500	108 억	452264	N	N	0	N	N
63	20250115	110325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8580	-20	5	-0.23	17289170	2018	31.59	8560	8620	8550	11180	6020	8600	8567.48	2.09	-242	8673	8636	8583	8546	8493	8655	8565	108	2580	500	6190	10	1	21605760	1854	18.41	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.49	7430	20241209	15.48	8660	-0.92	20250108	8210	4.51	20250102	12710	-32.49	20240214	7430	15.48	20241209	2.02	N	017890	500	108 억	452264	N	N	0	N	N
64	20250115	100324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8600	0	3	0.00	7698130	898	14.06	8560	8620	8560	11180	6020	8600	8572.53	2.09	-55	8673	8636	8583	8546	8493	8655	8565	108	2580	500	6190	10	1	21605760	1858	18.45	0.38	12	0.00	466.00	22429.00	12710	20240214	-32.34	7430	20241209	15.75	8660	-0.69	20250108	8210	4.75	20250102	12710	-32.34	20240214	7430	15.75	20241209	2.02	N	017890	500	108 억	452264	N	N	0	N	N
65	20250115	090326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	20	2	0.23	1113460	130	2.03	8560	8620	8560	11180	6020	8600	8565.08	2.09	-17	8673	8636	8583	8546	8493	8655	8565	108	2580	500	6190	10	1	21605760	1862	18.50	0.38	12	0.00	466.00	22429.00	12710	20240214	-32.18	7430	20241209	16.02	8660	-0.46	20250108	8210	4.99	20250102	12710	-32.18	20240214	7430	16.02	20241209	2.02	N	017890	500	108 억	452264	N	N	0	N	N
66	20250114	160323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8600	20	2	0.23	54767610	6389	51.16	8580	8620	8530	11150	6010	8580	8572.07	2.09	897	8753	8666	8573	8486	8393	8620	8440	108	2570	500	6170	10	1	21605760	1858	18.45	0.38	12	0.03	466.00	22429.00	12710	20240214	-32.34	7430	20241209	15.75	8660	-0.69	20250108	8210	4.75	20250102	12710	-32.34	20240214	7430	15.75	20241209	2.04	N	017890	500	108 억	451367	N	N	218	N	N
67	20250114	150324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8570	-10	5	-0.12	42729220	4987	39.93	8580	8620	8530	11150	6010	8580	8568.12	2.09	999	8753	8666	8573	8486	8393	8620	8440	108	2570	500	6170	10	1	21605760	1852	18.39	0.38	12	0.02	466.00	22429.00	12710	20240214	-32.57	7430	20241209	15.34	8660	-1.04	20250108	8210	4.38	20250102	12710	-32.57	20240214	7430	15.34	20241209	2.04	N	017890	500	108 억	451367	N	N	218	N	N
68	20250114	140323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8590	10	2	0.12	34425110	4019	32.18	8580	8620	8530	11150	6010	8580	8565.59	2.09	701	8753	8666	8573	8486	8393	8620	8440	108	2570	500	6170	10	1	21605760	1856	18.43	0.38	12	0.02	466.00	22429.00	12710	20240214	-32.42	7430	20241209	15.61	8660	-0.81	20250108	8210	4.63	20250102	12710	-32.42	20240214	7430	15.61	20241209	2.04	N	017890	500	108 억	451367	N	N	218	N	N
69	20250114	130324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8550	-30	5	-0.35	26848120	3136	25.11	8580	8620	8530	11150	6010	8580	8561.26	2.09	436	8753	8666	8573	8486	8393	8620	8440	108	2570	500	6170	10	1	21605760	1847	18.35	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.73	7430	20241209	15.07	8660	-1.27	20250108	8210	4.14	20250102	12710	-32.73	20240214	7430	15.07	20241209	2.04	N	017890	500	108 억	451367	N	N	218	N	N
70	20250114	120322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8560	-20	5	-0.23	22737670	2656	21.27	8580	8620	8530	11150	6010	8580	8560.87	2.09	258	8753	8666	8573	8486	8393	8620	8440	108	2570	500	6170	10	1	21605760	1849	18.37	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.65	7430	20241209	15.21	8660	-1.15	20250108	8210	4.26	20250102	12710	-32.65	20240214	7430	15.21	20241209	2.04	N	017890	500	108 억	451367	N	N	218	N	N
71	20250114	110324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8590	10	2	0.12	18764830	2192	17.55	8580	8620	8530	11150	6010	8580	8560.60	2.09	226	8753	8666	8573	8486	8393	8620	8440	108	2570	500	6170	10	1	21605760	1856	18.43	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.42	7430	20241209	15.61	8660	-0.81	20250108	8210	4.63	20250102	12710	-32.42	20240214	7430	15.61	20241209	2.04	N	017890	500	108 억	451367	N	N	218	N	N
72	20250114	100322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8580	0	3	0.00	6070700	708	5.67	8580	8620	8550	11150	6010	8580	8574.44	2.09	-11	8753	8666	8573	8486	8393	8620	8440	108	2570	500	6170	10	1	21605760	1854	18.41	0.38	12	0.00	466.00	22429.00	12710	20240214	-32.49	7430	20241209	15.48	8660	-0.92	20250108	8210	4.51	20250102	12710	-32.49	20240214	7430	15.48	20241209	2.04	N	017890	500	108 억	451367	N	N	218	N	N
73	20250114	090322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8580	0	3	0.00	102960	12	0.10	8580	8580	8580	11150	6010	8580	8580.00	2.09	0	8753	8666	8573	8486	8393	8620	8440	108	2570	500	6170	10	1	21605760	1854	18.41	0.38	12	0.00	466.00	22429.00	12710	20240214	-32.49	7430	20241209	15.48	8660	-0.92	20250108	8210	4.51	20250102	12710	-32.49	20240214	7430	15.48	20241209	2.04	N	017890	500	108 억	451367	N	N	218	N	N
74	20250113	160320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8580	-60	5	-0.69	105902020	12402	73.27	8600	8660	8480	11230	6050	8640	8539.11	2.10	-2297	8720	8680	8610	8570	8500	8700	8590	108	2590	500	6220	10	1	21605760	1854	18.41	0.38	12	0.06	466.00	22429.00	12710	20240214	-32.49	7430	20241209	15.48	8660	0.00	20250108	8210	4.51	20250102	12710	-32.49	20240214	7430	15.48	20241209	2.03	N	017890	500	108 억	454059	N	N	218	N	N
75	20250113	150321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8550	-90	5	-1.04	88709910	10396	61.42	8600	8660	8480	11230	6050	8640	8533.08	2.10	-1135	8720	8680	8610	8570	8500	8700	8590	108	2590	500	6220	10	1	21605760	1847	18.35	0.38	12	0.05	466.00	22429.00	12710	20240214	-32.73	7430	20241209	15.07	8660	0.00	20250108	8210	4.14	20250102	12710	-32.73	20240214	7430	15.07	20241209	2.03	N	017890	500	108 억	454059	N	N	10	N	N
76	20250113	140318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8530	-110	5	-1.27	78417280	9191	54.30	8600	8660	8480	11230	6050	8640	8531.96	2.10	-1104	8720	8680	8610	8570	8500	8700	8590	108	2590	500	6220	10	1	21605760	1843	18.30	0.38	12	0.04	466.00	22429.00	12710	20240214	-32.89	7430	20241209	14.80	8660	0.00	20250108	8210	3.90	20250102	12710	-32.89	20240214	7430	14.80	20241209	2.03	N	017890	500	108 억	454059	N	N	10	N	N
77	20250113	130315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8500	-140	5	-1.62	58973870	6903	40.78	8600	8660	8490	11230	6050	8640	8543.22	2.10	-1284	8720	8680	8610	8570	8500	8700	8590	108	2590	500	6220	10	1	21605760	1836	18.24	0.38	12	0.03	466.00	22429.00	12710	20240214	-33.12	7430	20241209	14.40	8660	0.00	20250108	8210	3.53	20250102	12710	-33.12	20240214	7430	14.40	20241209	2.03	N	017890	500	108 억	454059	N	N	10	N	N
78	20250113	120316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8550	-90	5	-1.04	31308030	3653	21.58	8600	8660	8540	11230	6050	8640	8570.50	2.10	-912	8720	8680	8610	8570	8500	8700	8590	108	2590	500	6220	10	1	21605760	1847	18.35	0.38	12	0.02	466.00	22429.00	12710	20240214	-32.73	7430	20241209	15.07	8660	0.00	20250108	8210	4.14	20250102	12710	-32.73	20240214	7430	15.07	20241209	2.03	N	017890	500	108 억	454059	N	N	10	N	N
79	20250113	110317	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8560	-80	5	-0.93	26040470	3038	17.95	8600	8660	8540	11230	6050	8640	8571.58	2.10	-967	8720	8680	8610	8570	8500	8700	8590	108	2590	500	6220	10	1	21605760	1849	18.37	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.65	7430	20241209	15.21	8660	0.00	20250108	8210	4.26	20250102	12710	-32.65	20240214	7430	15.21	20241209	2.03	N	017890	500	108 억	454059	N	N	10	N	N
80	20250113	100317	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8560	-80	5	-0.93	13634490	1586	9.37	8600	8660	8560	11230	6050	8640	8596.78	2.10	131	8720	8680	8610	8570	8500	8700	8590	108	2590	500	6220	10	1	21605760	1849	18.37	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.65	7430	20241209	15.21	8660	0.00	20250108	8210	4.26	20250102	12710	-32.65	20240214	7430	15.21	20241209	2.03	N	017890	500	108 억	454059	N	N	10	N	N
81	20250113	090320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8660	20	2	0.23	885980	103	0.61	8600	8660	8600	11230	6050	8640	8601.75	2.10	0	8720	8680	8610	8570	8500	8700	8590	108	2590	500	6220	10	1	21605760	1871	18.58	0.39	12	0.00	466.00	22429.00	12710	20240214	-31.86	7430	20241209	16.55	8660	0.00	20250108	8210	5.48	20250102	12710	-31.86	20240214	7430	16.55	20241209	2.03	N	017890	500	108 억	454059	N	N	10	N	N
82	20250110	160316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8640	40	2	0.47	145182030	16902	54.17	8600	8650	8540	11180	6020	8600	8589.60	2.11	-1562	8706	8652	8586	8532	8466	8620	8500	108	2580	500	6190	10	1	21605760	1867	18.54	0.39	12	0.08	466.00	22429.00	12710	20240214	-32.02	7430	20241209	16.29	8660	-0.23	20250108	8210	5.24	20250102	12710	-32.02	20240214	7430	16.29	20241209	2.04	N	017890	500	108 억	455621	N	N	10	N	N
83	20250110	150316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8640	40	2	0.47	115966280	13519	43.33	8600	8640	8540	11180	6020	8600	8578.02	2.11	-1634	8706	8652	8586	8532	8466	8620	8500	108	2580	500	6190	10	1	21605760	1867	18.54	0.39	12	0.06	466.00	22429.00	12710	20240214	-32.02	7430	20241209	16.29	8660	-0.23	20250108	8210	5.24	20250102	12710	-32.02	20240214	7430	16.29	20241209	2.04	N	017890	500	108 억	455621	N	N	1	N	N
84	20250110	140316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8590	-10	5	-0.12	86855570	10140	32.50	8600	8640	8540	11180	6020	8600	8565.64	2.11	-2050	8706	8652	8586	8532	8466	8620	8500	108	2580	500	6190	10	1	21605760	1856	18.43	0.38	12	0.05	466.00	22429.00	12710	20240214	-32.42	7430	20241209	15.61	8660	-0.81	20250108	8210	4.63	20250102	12710	-32.42	20240214	7430	15.61	20241209	2.04	N	017890	500	108 억	455621	N	N	1	N	N
85	20250110	130316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8550	-50	5	-0.58	63906590	7456	23.90	8600	8640	8540	11180	6020	8600	8571.16	2.11	-1881	8706	8652	8586	8532	8466	8620	8500	108	2580	500	6190	10	1	21605760	1847	18.35	0.38	12	0.03	466.00	22429.00	12710	20240214	-32.73	7430	20241209	15.07	8660	-1.27	20250108	8210	4.14	20250102	12710	-32.73	20240214	7430	15.07	20241209	2.04	N	017890	500	108 억	455621	N	N	1	N	N
86	20250110	120316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8570	-30	5	-0.35	33083830	3857	12.36	8600	8640	8550	11180	6020	8600	8577.61	2.11	-1639	8706	8652	8586	8532	8466	8620	8500	108	2580	500	6190	10	1	21605760	1852	18.39	0.38	12	0.02	466.00	22429.00	12710	20240214	-32.57	7430	20241209	15.34	8660	-1.04	20250108	8210	4.38	20250102	12710	-32.57	20240214	7430	15.34	20241209	2.04	N	017890	500	108 억	455621	N	N	1	N	N
87	20250110	110315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8600	0	3	0.00	23149300	2696	8.64	8600	8640	8550	11180	6020	8600	8586.54	2.11	-731	8706	8652	8586	8532	8466	8620	8500	108	2580	500	6190	10	1	21605760	1858	18.45	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.34	7430	20241209	15.75	8660	-0.69	20250108	8210	4.75	20250102	12710	-32.34	20240214	7430	15.75	20241209	2.04	N	017890	500	108 억	455621	N	N	1	N	N
88	20250110	100315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8590	-10	5	-0.12	12164840	1415	4.53	8600	8640	8570	11180	6020	8600	8597.06	2.11	-230	8706	8652	8586	8532	8466	8620	8500	108	2580	500	6190	10	1	21605760	1856	18.43	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.42	7430	20241209	15.61	8660	-0.81	20250108	8210	4.63	20250102	12710	-32.42	20240214	7430	15.61	20241209	2.04	N	017890	500	108 억	455621	N	N	1	N	N
89	20250110	090316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8600	0	3	0.00	215000	25	0.08	8600	8600	8600	11180	6020	8600	8600.00	2.11	1	8706	8652	8586	8532	8466	8620	8500	108	2580	500	6190	10	1	21605760	1858	18.45	0.38	12	0.00	466.00	22429.00	12710	20240214	-32.34	7430	20241209	15.75	8660	-0.69	20250108	8210	4.75	20250102	12710	-32.34	20240214	7430	15.75	20241209	2.04	N	017890	500	108 억	455621	N	N	1	N	N
90	20250109	160315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8600	-20	5	-0.23	267537550	31201	81.23	8640	8640	8520	11200	6040	8620	8574.65	2.08	5057	8720	8670	8610	8560	8500	8695	8585	108	2580	500	6200	10	1	21605760	1858	18.45	0.38	12	0.14	466.00	22429.00	12710	20240214	-32.34	7430	20241209	15.75	8660	-0.69	20250108	8210	4.75	20250102	12710	-32.34	20240214	7430	15.75	20241209	2.04	N	017890	500	108 억	449942	N	N	1	N	N
91	20250109	150316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8590	-30	5	-0.35	191045490	22290	58.03	8640	8640	8520	11200	6040	8620	8570.91	2.08	5306	8720	8670	8610	8560	8500	8695	8585	108	2580	500	6200	10	1	21605760	1856	18.43	0.38	12	0.10	466.00	22429.00	12710	20240214	-32.42	7430	20241209	15.61	8660	-0.81	20250108	8210	4.63	20250102	12710	-32.42	20240214	7430	15.61	20241209	2.04	N	017890	500	108 억	449942	N	N	0	N	N
92	20250109	140315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8580	-40	5	-0.46	154647320	18049	46.99	8640	8640	8520	11200	6040	8620	8568.19	2.08	3646	8720	8670	8610	8560	8500	8695	8585	108	2580	500	6200	10	1	21605760	1854	18.41	0.38	12	0.08	466.00	22429.00	12710	20240214	-32.49	7430	20241209	15.48	8660	-0.92	20250108	8210	4.51	20250102	12710	-32.49	20240214	7430	15.48	20241209	2.04	N	017890	500	108 억	449942	N	N	0	N	N
93	20250109	130315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8600	-20	5	-0.23	130719580	15262	39.73	8640	8640	8520	11200	6040	8620	8565.04	2.08	3132	8720	8670	8610	8560	8500	8695	8585	108	2580	500	6200	10	1	21605760	1858	18.45	0.38	12	0.07	466.00	22429.00	12710	20240214	-32.34	7430	20241209	15.75	8660	-0.69	20250108	8210	4.75	20250102	12710	-32.34	20240214	7430	15.75	20241209	2.04	N	017890	500	108 억	449942	N	N	0	N	N
94	20250109	120315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	0	3	0.00	101449050	11855	30.86	8640	8640	8520	11200	6040	8620	8557.49	2.08	1483	8720	8670	8610	8560	8500	8695	8585	108	2580	500	6200	10	1	21605760	1862	18.50	0.38	12	0.05	466.00	22429.00	12710	20240214	-32.18	7430	20241209	16.02	8660	-0.46	20250108	8210	4.99	20250102	12710	-32.18	20240214	7430	16.02	20241209	2.04	N	017890	500	108 억	449942	N	N	0	N	N
95	20250109	110315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8580	-40	5	-0.46	87625520	10246	26.67	8640	8640	8520	11200	6040	8620	8552.17	2.08	924	8720	8670	8610	8560	8500	8695	8585	108	2580	500	6200	10	1	21605760	1854	18.41	0.38	12	0.05	466.00	22429.00	12710	20240214	-32.49	7430	20241209	15.48	8660	-0.92	20250108	8210	4.51	20250102	12710	-32.49	20240214	7430	15.48	20241209	2.04	N	017890	500	108 억	449942	N	N	0	N	N
96	20250109	100314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8580	-40	5	-0.46	83790910	9800	25.51	8640	8640	8520	11200	6040	8620	8550.09	2.08	876	8720	8670	8610	8560	8500	8695	8585	108	2580	500	6200	10	1	21605760	1854	18.41	0.38	12	0.05	466.00	22429.00	12710	20240214	-32.49	7430	20241209	15.48	8660	-0.92	20250108	8210	4.51	20250102	12710	-32.49	20240214	7430	15.48	20241209	2.04	N	017890	500	108 억	449942	N	N	0	N	N
97	20250109	090316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8640	20	2	0.23	95040	11	0.03	8640	8640	8640	11200	6040	8620	8640.00	2.08	0	8720	8670	8610	8560	8500	8695	8585	108	2580	500	6200	10	1	21605760	1867	18.54	0.39	12	0.00	466.00	22429.00	12710	20240214	-32.02	7430	20241209	16.29	8660	-0.23	20250108	8210	5.24	20250102	12710	-32.02	20240214	7430	16.29	20241209	2.04	N	017890	500	108 억	449942	N	N	0	N	N
98	20250108	160311	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	30	2	0.35	328370560	38176	230.94	8590	8660	8550	11160	6020	8590	8601.49	2.06	6199	8663	8626	8573	8536	8483	8645	8555	108	2570	500	6180	10	1	21605760	1862	18.50	0.38	12	0.18	466.00	22429.00	12710	20240214	-32.18	7430	20241209	16.02	8660	-0.46	20250108	8210	4.99	20250102	12710	-32.18	20240214	7430	16.02	20241209	2.05	N	017890	500	108 억	444365	N	N	9	N	N
99	20250108	150313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	30	2	0.35	233548020	27182	164.43	8590	8630	8550	11160	6020	8590	8592.01	2.06	5509	8663	8626	8573	8536	8483	8645	8555	108	2570	500	6180	10	1	21605760	1862	18.50	0.38	12	0.13	466.00	22429.00	12710	20240214	-32.18	7430	20241209	16.02	8630	-0.12	20250108	8210	4.99	20250102	12710	-32.18	20240214	7430	16.02	20241209	2.05	N	017890	500	108 억	444365	N	N	9	N	N
100	20250108	140315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8580	-10	5	-0.12	196261740	22850	138.23	8590	8630	8550	11160	6020	8590	8589.14	2.06	4050	8663	8626	8573	8536	8483	8645	8555	108	2570	500	6180	10	1	21605760	1854	18.41	0.38	12	0.11	466.00	22429.00	12710	20240214	-32.49	7430	20241209	15.48	8630	-0.58	20250108	8210	4.51	20250102	12710	-32.49	20240214	7430	15.48	20241209	2.05	N	017890	500	108 억	444365	N	N	9	N	N
101	20250108	130316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8580	-10	5	-0.12	178691040	20803	125.84	8590	8630	8550	11160	6020	8590	8589.68	2.06	3622	8663	8626	8573	8536	8483	8645	8555	108	2570	500	6180	10	1	21605760	1854	18.41	0.38	12	0.10	466.00	22429.00	12710	20240214	-32.49	7430	20241209	15.48	8630	-0.58	20250108	8210	4.51	20250102	12710	-32.49	20240214	7430	15.48	20241209	2.05	N	017890	500	108 억	444365	N	N	9	N	N
102	20250108	120313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	30	2	0.35	114533120	13326	80.61	8590	8630	8550	11160	6020	8590	8594.71	2.06	2133	8663	8626	8573	8536	8483	8645	8555	108	2570	500	6180	10	1	21605760	1862	18.50	0.38	12	0.06	466.00	22429.00	12710	20240214	-32.18	7430	20241209	16.02	8630	-0.12	20250108	8210	4.99	20250102	12710	-32.18	20240214	7430	16.02	20241209	2.05	N	017890	500	108 억	444365	N	N	9	N	N
103	20250108	110313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8610	20	2	0.23	44113600	5131	31.04	8590	8620	8550	11160	6020	8590	8597.47	2.06	677	8663	8626	8573	8536	8483	8645	8555	108	2570	500	6180	10	1	21605760	1860	18.48	0.38	12	0.02	466.00	22429.00	12710	20240214	-32.26	7430	20241209	15.88	8620	-0.12	20250108	8210	4.87	20250102	12710	-32.26	20240214	7430	15.88	20241209	2.05	N	017890	500	108 억	444365	N	N	9	N	N
104	20250108	100313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	30	2	0.35	20492220	2385	14.43	8590	8620	8550	11160	6020	8590	8592.13	2.06	119	8663	8626	8573	8536	8483	8645	8555	108	2570	500	6180	10	1	21605760	1862	18.50	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.18	7430	20241209	16.02	8620	0.00	20250108	8210	4.99	20250102	12710	-32.18	20240214	7430	16.02	20241209	2.05	N	017890	500	108 억	444365	N	N	9	N	N
105	20250108	090315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8580	-10	5	-0.12	2910840	339	2.05	8590	8590	8580	11160	6020	8590	8586.54	2.06	-137	8663	8626	8573	8536	8483	8645	8555	108	2570	500	6180	10	1	21605760	1854	18.41	0.38	12	0.00	466.00	22429.00	12710	20240214	-32.49	7430	20241209	15.48	8610	-0.35	20250106	8210	4.51	20250102	12710	-32.49	20240214	7430	15.48	20241209	2.05	N	017890	500	108 억	444365	N	N	9	N	N
106	20250107	160310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8590	-10	5	-0.12	141429860	16510	46.14	8580	8610	8520	11180	6020	8600	8566.31	2.07	-2054	8753	8676	8533	8456	8313	8715	8495	108	2580	500	6190	10	1	21605760	1856	18.43	0.38	12	0.08	466.00	22429.00	12710	20240214	-32.42	7430	20241209	15.61	8610	0.00	20250106	8210	4.63	20250102	12710	-32.42	20240214	7430	15.61	20241209	2.07	N	017890	500	108 억	447979	N	N	9	N	N
107	20250107	150313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8570	-30	5	-0.35	120160740	14029	39.21	8580	8610	8520	11180	6020	8600	8565.17	2.07	-795	8753	8676	8533	8456	8313	8715	8495	108	2580	500	6190	10	1	21605760	1852	18.39	0.38	12	0.06	466.00	22429.00	12710	20240214	-32.57	7430	20241209	15.34	8610	0.00	20250106	8210	4.38	20250102	12710	-32.57	20240214	7430	15.34	20241209	2.07	N	017890	500	108 억	447979	N	N	36	N	N
108	20250107	140312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8580	-20	5	-0.23	104457300	12196	34.09	8580	8610	8520	11180	6020	8600	8564.88	2.07	-344	8753	8676	8533	8456	8313	8715	8495	108	2580	500	6190	10	1	21605760	1854	18.41	0.38	12	0.06	466.00	22429.00	12710	20240214	-32.49	7430	20241209	15.48	8610	0.00	20250106	8210	4.51	20250102	12710	-32.49	20240214	7430	15.48	20241209	2.07	N	017890	500	108 억	447979	N	N	36	N	N
109	20250107	130312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8590	-10	5	-0.12	93893840	10965	30.64	8580	8610	8520	11180	6020	8600	8563.05	2.07	-160	8753	8676	8533	8456	8313	8715	8495	108	2580	500	6190	10	1	21605760	1856	18.43	0.38	12	0.05	466.00	22429.00	12710	20240214	-32.42	7430	20241209	15.61	8610	0.00	20250106	8210	4.63	20250102	12710	-32.42	20240214	7430	15.61	20241209	2.07	N	017890	500	108 억	447979	N	N	36	N	N
110	20250107	120312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8590	-10	5	-0.12	67177040	7843	21.92	8580	8610	8530	11180	6020	8600	8565.22	2.07	-788	8753	8676	8533	8456	8313	8715	8495	108	2580	500	6190	10	1	21605760	1856	18.43	0.38	12	0.04	466.00	22429.00	12710	20240214	-32.42	7430	20241209	15.61	8610	0.00	20250106	8210	4.63	20250102	12710	-32.42	20240214	7430	15.61	20241209	2.07	N	017890	500	108 억	447979	N	N	36	N	N
111	20250107	110310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8580	-20	5	-0.23	51477910	6013	16.81	8580	8610	8530	11180	6020	8600	8561.10	2.07	-791	8753	8676	8533	8456	8313	8715	8495	108	2580	500	6190	10	1	21605760	1854	18.41	0.38	12	0.03	466.00	22429.00	12710	20240214	-32.49	7430	20241209	15.48	8610	0.00	20250106	8210	4.51	20250102	12710	-32.49	20240214	7430	15.48	20241209	2.07	N	017890	500	108 억	447979	N	N	36	N	N
112	20250107	100314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8610	10	2	0.12	33231370	3881	10.85	8580	8610	8550	11180	6020	8600	8562.58	2.07	-1018	8753	8676	8533	8456	8313	8715	8495	108	2580	500	6190	10	1	21605760	1860	18.48	0.38	12	0.02	466.00	22429.00	12710	20240214	-32.26	7430	20241209	15.88	8610	0.00	20250106	8210	4.87	20250102	12710	-32.26	20240214	7430	15.88	20241209	2.07	N	017890	500	108 억	447979	N	N	36	N	N
113	20250107	090312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8600	0	3	0.00	952510	111	0.31	8580	8600	8580	11180	6020	8600	8581.17	2.07	-72	8753	8676	8533	8456	8313	8715	8495	108	2580	500	6190	10	1	21605760	1858	18.45	0.38	12	0.00	466.00	22429.00	12710	20240214	-32.34	7430	20241209	15.75	8610	-0.12	20250106	8210	4.75	20250102	12710	-32.34	20240214	7430	15.75	20241209	2.07	N	017890	500	108 억	447979	N	N	36	N	N
114	20250106	160307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8600	220	2	2.63	301889980	35318	167.04	8390	8610	8390	10890	5870	8380	8547.74	2.02	11151	8486	8432	8386	8332	8286	8410	8310	108	2510	500	6030	10	1	21605760	1858	18.45	0.38	12	0.16	466.00	22429.00	12710	20240214	-32.34	7430	20241209	15.75	8610	-0.12	20250106	8210	4.75	20250102	12710	-32.34	20240214	7430	15.75	20241209	2.07	N	017890	500	108 억	436732	N	N	36	N	N
115	20250106	150310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8600	220	2	2.63	284316110	33271	157.36	8390	8610	8390	10890	5870	8380	8545.46	2.02	11000	8486	8432	8386	8332	8286	8410	8310	108	2510	500	6030	10	1	21605760	1858	18.45	0.38	12	0.15	466.00	22429.00	12710	20240214	-32.34	7430	20241209	15.75	8610	-0.12	20250106	8210	4.75	20250102	12710	-32.34	20240214	7430	15.75	20241209	2.07	N	017890	500	108 억	436732	N	N	0	N	N
116	20250106	140309	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8580	200	2	2.39	216752730	25371	120.00	8390	8610	8390	10890	5870	8380	8543.33	2.02	7001	8486	8432	8386	8332	8286	8410	8310	108	2510	500	6030	10	1	21605760	1854	18.41	0.38	12	0.12	466.00	22429.00	12710	20240214	-32.49	7430	20241209	15.48	8610	-0.35	20250106	8210	4.51	20250102	12710	-32.49	20240214	7430	15.48	20241209	2.07	N	017890	500	108 억	436732	N	N	0	N	N
117	20250106	130307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8520	140	2	1.67	122402070	14367	67.95	8390	8570	8390	10890	5870	8380	8519.67	2.02	4725	8486	8432	8386	8332	8286	8410	8310	108	2510	500	6030	10	1	21605760	1841	18.28	0.38	12	0.07	466.00	22429.00	12710	20240214	-32.97	7430	20241209	14.67	8570	-0.58	20250106	8210	3.78	20250102	12710	-32.97	20240214	7430	14.67	20241209	2.07	N	017890	500	108 억	436732	N	N	0	N	N
118	20250106	120307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8540	160	2	1.91	103231440	12118	57.31	8390	8570	8390	10890	5870	8380	8518.85	2.02	3632	8486	8432	8386	8332	8286	8410	8310	108	2510	500	6030	10	1	21605760	1845	18.33	0.38	12	0.06	466.00	22429.00	12710	20240214	-32.81	7430	20241209	14.94	8570	-0.35	20250106	8210	4.02	20250102	12710	-32.81	20240214	7430	14.94	20241209	2.07	N	017890	500	108 억	436732	N	N	0	N	N
119	20250106	110308	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8540	160	2	1.91	83005120	9752	46.12	8390	8560	8390	10890	5870	8380	8511.60	2.02	1952	8486	8432	8386	8332	8286	8410	8310	108	2510	500	6030	10	1	21605760	1845	18.33	0.38	12	0.05	466.00	22429.00	12710	20240214	-32.81	7430	20241209	14.94	8560	-0.23	20250106	8210	4.02	20250102	12710	-32.81	20240214	7430	14.94	20241209	2.07	N	017890	500	108 억	436732	N	N	0	N	N
120	20250106	100306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8550	170	2	2.03	62935960	7403	35.01	8390	8560	8390	10890	5870	8380	8501.41	2.02	1670	8486	8432	8386	8332	8286	8410	8310	108	2510	500	6030	10	1	21605760	1847	18.35	0.38	12	0.03	466.00	22429.00	12710	20240214	-32.73	7430	20241209	15.07	8560	-0.12	20250106	8210	4.14	20250102	12710	-32.73	20240214	7430	15.07	20241209	2.07	N	017890	500	108 억	436732	N	N	0	N	N
121	20250106	090304	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8420	40	2	0.48	344740	41	0.19	8390	8420	8390	10890	5870	8380	8408.29	2.02	-25	8486	8432	8386	8332	8286	8410	8310	108	2510	500	6030	10	1	21605760	1819	18.07	0.38	12	0.00	466.00	22429.00	12710	20240214	-33.75	7430	20241209	13.32	8440	-0.24	20250103	8210	2.56	20250102	12710	-33.75	20240214	7430	13.32	20241209	2.07	N	017890	500	108 억	436732	N	N	0	N	N
122	20250103	160306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8380	40	2	0.48	177598120	21142	171.77	8390	8440	8340	10840	5840	8340	8400.25	2.02	634	8480	8410	8310	8240	8140	8445	8275	108	2500	500	6000	10	1	21605760	1811	17.98	0.37	12	0.10	466.00	22429.00	12710	20240214	-34.07	7430	20241209	12.79	8440	-0.71	20250103	8210	2.07	20250102	12710	-34.07	20240214	7430	12.79	20241209	2.09	N	017890	500	108 억	436325	N	N	0	N	N
123	20250103	150306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8400	60	2	0.72	141703110	16869	137.06	8390	8440	8340	10840	5840	8340	8400.21	2.02	3190	8480	8410	8310	8240	8140	8445	8275	108	2500	500	6000	10	1	21605760	1815	18.03	0.37	12	0.08	466.00	22429.00	12710	20240214	-33.91	7430	20241209	13.06	8440	-0.47	20250103	8210	2.31	20250102	12710	-33.91	20240214	7430	13.06	20241209	2.09	N	017890	500	108 억	436325	N	N	0	N	N
124	20250103	140306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8440	100	2	1.20	109651530	13047	106.00	8390	8440	8340	10840	5840	8340	8404.35	2.02	2016	8480	8410	8310	8240	8140	8445	8275	108	2500	500	6000	10	1	21605760	1824	18.11	0.38	12	0.06	466.00	22429.00	12710	20240214	-33.60	7430	20241209	13.59	8440	0.00	20250103	8210	2.80	20250102	12710	-33.60	20240214	7430	13.59	20241209	2.09	N	017890	500	108 억	436325	N	N	0	N	N
125	20250103	130305	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8410	70	2	0.84	92422140	10999	89.36	8390	8440	8340	10840	5840	8340	8402.78	2.02	1986	8480	8410	8310	8240	8140	8445	8275	108	2500	500	6000	10	1	21605760	1817	18.05	0.37	12	0.05	466.00	22429.00	12710	20240214	-33.83	7430	20241209	13.19	8440	-0.36	20250103	8210	2.44	20250102	12710	-33.83	20240214	7430	13.19	20241209	2.09	N	017890	500	108 억	436325	N	N	0	N	N
126	20250103	120305	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8400	60	2	0.72	82295190	9792	79.56	8390	8440	8340	10840	5840	8340	8404.33	2.02	1465	8480	8410	8310	8240	8140	8445	8275	108	2500	500	6000	10	1	21605760	1815	18.03	0.37	12	0.05	466.00	22429.00	12710	20240214	-33.91	7430	20241209	13.06	8440	-0.47	20250103	8210	2.31	20250102	12710	-33.91	20240214	7430	13.06	20241209	2.09	N	017890	500	108 억	436325	N	N	0	N	N
127	20250103	110306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8430	90	2	1.08	73554530	8752	71.11	8390	8440	8340	10840	5840	8340	8404.31	2.02	1407	8480	8410	8310	8240	8140	8445	8275	108	2500	500	6000	10	1	21605760	1821	18.09	0.38	12	0.04	466.00	22429.00	12710	20240214	-33.67	7430	20241209	13.46	8440	-0.12	20250103	8210	2.68	20250102	12710	-33.67	20240214	7430	13.46	20241209	2.09	N	017890	500	108 억	436325	N	N	0	N	N
128	20250103	100305	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8380	40	2	0.48	6174560	738	6.00	8390	8390	8340	10840	5840	8340	8366.61	2.02	-40	8480	8410	8310	8240	8140	8445	8275	108	2500	500	6000	10	1	21605760	1811	17.98	0.37	12	0.00	466.00	22429.00	12710	20240214	-34.07	7430	20241209	12.79	8390	-0.12	20250103	8210	2.07	20250102	12710	-34.07	20240214	7430	12.79	20241209	2.09	N	017890	500	108 억	436325	N	N	0	N	N
129	20250103	090306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8350	10	2	0.12	528450	63	0.51	8390	8390	8350	10840	5840	8340	8388.10	2.02	-12	8480	8410	8310	8240	8140	8445	8275	108	2500	500	6000	10	1	21605760	1804	17.92	0.37	12	0.00	466.00	22429.00	12710	20240214	-34.30	7430	20241209	12.38	8390	-0.48	20250103	8210	1.71	20250102	12710	-34.30	20240214	7430	12.38	20241209	2.09	N	017890	500	108 억	436325	N	N	0	N	N
130	20250102	160304	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8340	30	2	0.36	101873620	12308	140.34	8310	8380	8210	10800	5820	8310	8277.02	2.02	727	8463	8386	8293	8216	8123	8425	8255	108	2490	500	5980	10	1	21605760	1802	17.90	0.37	12	0.06	466.00	22429.00	12710	20240214	-34.38	7430	20241209	12.25	8380	-0.48	20250102	8210	1.58	20250102	12710	-34.38	20240214	7430	12.25	20241209	2.09	N	017890	500	108 억	435597	N	N	14	N	N
131	20250102	150306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8340	30	2	0.36	91719980	11090	126.45	8310	8380	8210	10800	5820	8310	8270.51	2.02	1110	8463	8386	8293	8216	8123	8425	8255	108	2490	500	5980	10	1	21605760	1802	17.90	0.37	12	0.05	466.00	22429.00	12710	20240214	-34.38	7430	20241209	12.25	8380	-0.48	20250102	8210	1.58	20250102	12710	-34.38	20240214	7430	12.25	20241209	2.09	N	017890	500	108 억	435597	N	N	14	N	N
132	20250102	140303	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8310	0	3	0.00	85935320	10395	118.53	8310	8380	8210	10800	5820	8310	8266.99	2.02	1049	8463	8386	8293	8216	8123	8425	8255	108	2490	500	5980	10	1	21605760	1795	17.83	0.37	12	0.05	466.00	22429.00	12710	20240214	-34.62	7430	20241209	11.84	8380	-0.84	20250102	8210	1.22	20250102	12710	-34.62	20240214	7430	11.84	20241209	2.09	N	017890	500	108 억	435597	N	N	14	N	N
133	20250102	130304	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8330	20	2	0.24	69392310	8397	95.75	8310	8380	8210	10800	5820	8310	8263.94	2.02	1956	8463	8386	8293	8216	8123	8425	8255	108	2490	500	5980	10	1	21605760	1800	17.88	0.37	12	0.04	466.00	22429.00	12710	20240214	-34.46	7430	20241209	12.11	8380	-0.60	20250102	8210	1.46	20250102	12710	-34.46	20240214	7430	12.11	20241209	2.09	N	017890	500	108 억	435597	N	N	14	N	N
134	20250102	120305	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8340	30	2	0.36	64142520	7765	88.54	8310	8380	8210	10800	5820	8310	8260.47	2.02	2278	8463	8386	8293	8216	8123	8425	8255	108	2490	500	5980	10	1	21605760	1802	17.90	0.37	12	0.04	466.00	22429.00	12710	20240214	-34.38	7430	20241209	12.25	8380	-0.48	20250102	8210	1.58	20250102	12710	-34.38	20240214	7430	12.25	20241209	2.09	N	017890	500	108 억	435597	N	N	14	N	N
135	20250102	110256	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8330	20	2	0.24	32325640	3924	44.74	8310	8380	8210	10800	5820	8310	8237.93	2.02	1956	8463	8386	8293	8216	8123	8425	8255	108	2490	500	5980	10	1	21605760	1800	17.88	0.37	12	0.02	466.00	22429.00	12710	20240214	-34.46	7430	20241209	12.11	8380	-0.60	20250102	8210	1.46	20250102	12710	-34.46	20240214	7430	12.11	20241209	2.09	N	017890	500	108 억	435597	N	N	14	N	N
136	20250102	100303	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8290	-20	5	-0.24	1011840	122	1.39	8310	8310	8290	10800	5820	8310	8293.77	2.02	-64	8463	8386	8293	8216	8123	8425	8255	108	2490	500	5980	10	1	21605760	1791	17.79	0.37	12	0.00	466.00	22429.00	12710	20240214	-34.78	7430	20241209	11.57	8310	-0.24	20250102	8290	0.00	20250102	12710	-34.78	20240214	7430	11.57	20241209	2.09	N	017890	500	108 억	435597	N	N	14	N	N
137	20250102	090301	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8310	0	3	0.00	0	0	0.00	0	0	0	10800	5820	8310	0.00	2.02	0	8463	8386	8293	8216	8123	8425	8255	108	2490	500	5980	10	1	21605760	1795	17.83	0.37	12	0.00	466.00	22429.00	12710	20240214	-34.62	7430	20241209	11.84	0	0.00	0	0	0.00	0	12710	-34.62	20240214	7430	11.84	20241209	2.09	N	017890	500	108 억	435597	N	N	14	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History