KissMeData/251370/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

59 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	investmentCareful	shortOverheated
2	20250124	161052	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10240	-160	5	-1.54	401026930	39049	225.40	10400	10680	10140	13520	7280	10400	10269.84	0.93	4203	10680	10540	10380	10240	10080	10460	10160	82	3120	500	7480	10	1	16314464	1671	-57.85	1.36	12	0.24	-177.00	7531.00	14400	20240424	-28.89	7350	20240805	39.32	11600	-11.72	20250110	9560	7.11	20250102	14400	-28.89	20240424	7350	39.32	20240805	3.20	N	251370	500	81 억	151988	N	N	N	N
3	20250124	151051	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10200	-200	5	-1.92	382854900	37272	215.15	10400	10680	10140	13520	7280	10400	10271.92	0.93	5084	10680	10540	10380	10240	10080	10460	10160	82	3120	500	7480	10	1	16314464	1664	-57.63	1.35	12	0.23	-177.00	7531.00	14400	20240424	-29.17	7350	20240805	38.78	11600	-12.07	20250110	9560	6.69	20250102	14400	-29.17	20240424	7350	38.78	20240805	3.20	N	251370	500	81 억	151988	N	N	N	N
4	20250124	141050	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10230	-170	5	-1.63	347753960	33842	195.35	10400	10680	10140	13520	7280	10400	10275.81	0.93	4447	10680	10540	10380	10240	10080	10460	10160	82	3120	500	7480	10	1	16314464	1669	-57.80	1.36	12	0.21	-177.00	7531.00	14400	20240424	-28.96	7350	20240805	39.18	11600	-11.81	20250110	9560	7.01	20250102	14400	-28.96	20240424	7350	39.18	20240805	3.20	N	251370	500	81 억	151988	N	N	N	N
5	20250124	131051	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10260	-140	5	-1.35	234715550	22749	131.31	10400	10680	10210	13520	7280	10400	10317.62	0.93	2559	10680	10540	10380	10240	10080	10460	10160	82	3120	500	7480	10	1	16314464	1674	-57.97	1.36	12	0.14	-177.00	7531.00	14400	20240424	-28.75	7350	20240805	39.59	11600	-11.55	20250110	9560	7.32	20250102	14400	-28.75	20240424	7350	39.59	20240805	3.20	N	251370	500	81 억	151988	N	N	N	N
6	20250124	121047	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10270	-130	5	-1.25	171024430	16520	95.36	10400	10680	10250	13520	7280	10400	10352.57	0.93	836	10680	10540	10380	10240	10080	10460	10160	82	3120	500	7480	10	1	16314464	1675	-58.02	1.36	12	0.10	-177.00	7531.00	14400	20240424	-28.68	7350	20240805	39.73	11600	-11.47	20250110	9560	7.43	20250102	14400	-28.68	20240424	7350	39.73	20240805	3.20	N	251370	500	81 억	151988	N	N	N	N
7	20250124	111049	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10310	-90	5	-0.87	113647970	10942	63.16	10400	10680	10290	13520	7280	10400	10386.40	0.93	-1851	10680	10540	10380	10240	10080	10460	10160	82	3120	500	7480	10	1	16314464	1682	-58.25	1.37	12	0.07	-177.00	7531.00	14400	20240424	-28.40	7350	20240805	40.27	11600	-11.12	20250110	9560	7.85	20250102	14400	-28.40	20240424	7350	40.27	20240805	3.20	N	251370	500	81 억	151988	N	N	N	N
8	20250124	101045	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10350	-50	5	-0.48	78860950	7569	43.69	10400	10680	10310	13520	7280	10400	10418.94	0.93	-2945	10680	10540	10380	10240	10080	10460	10160	82	3120	500	7480	10	1	16314464	1689	-58.47	1.37	12	0.05	-177.00	7531.00	14400	20240424	-28.12	7350	20240805	40.82	11600	-10.78	20250110	9560	8.26	20250102	14400	-28.12	20240424	7350	40.82	20240805	3.20	N	251370	500	81 억	151988	N	N	N	N
9	20250124	091053	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10390	-10	5	-0.10	11759640	1131	6.53	10400	10400	10370	13520	7280	10400	10397.56	0.93	-1019	10680	10540	10380	10240	10080	10460	10160	82	3120	500	7480	10	1	16314464	1695	-58.70	1.38	12	0.01	-177.00	7531.00	14400	20240424	-27.85	7350	20240805	41.36	11600	-10.43	20250110	9560	8.68	20250102	14400	-27.85	20240424	7350	41.36	20240805	3.20	N	251370	500	81 억	151988	N	N	N	N
10	20250123	161045	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10400	-90	5	-0.86	177979880	17293	50.58	10520	10520	10220	13630	7350	10490	10292.02	0.91	4326	10850	10670	10500	10320	10150	10585	10235	82	3140	500	7550	10	1	16314464	1697	-58.76	1.38	12	0.11	-177.00	7531.00	14400	20240424	-27.78	7350	20240805	41.50	11600	-10.34	20250110	9560	8.79	20250102	14400	-27.78	20240424	7350	41.50	20240805	3.20	N	251370	500	81 억	147655	N	N	N	N
11	20250123	151043	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10300	-190	5	-1.81	167923480	16325	47.75	10520	10520	10220	13630	7350	10490	10286.28	0.91	4402	10850	10670	10500	10320	10150	10585	10235	82	3140	500	7550	10	1	16314464	1680	-58.19	1.37	12	0.10	-177.00	7531.00	14400	20240424	-28.47	7350	20240805	40.14	11600	-11.21	20250110	9560	7.74	20250102	14400	-28.47	20240424	7350	40.14	20240805	3.20	N	251370	500	81 억	147655	N	N	N	N
12	20250123	141046	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10310	-180	5	-1.72	159067010	15467	45.24	10520	10520	10220	13630	7350	10490	10284.28	0.91	4070	10850	10670	10500	10320	10150	10585	10235	82	3140	500	7550	10	1	16314464	1682	-58.25	1.37	12	0.09	-177.00	7531.00	14400	20240424	-28.40	7350	20240805	40.27	11600	-11.12	20250110	9560	7.85	20250102	14400	-28.40	20240424	7350	40.27	20240805	3.20	N	251370	500	81 억	147655	N	N	N	N
13	20250123	131043	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10250	-240	5	-2.29	156637170	15232	44.55	10520	10520	10220	13630	7350	10490	10283.43	0.91	4086	10850	10670	10500	10320	10150	10585	10235	82	3140	500	7550	10	1	16314464	1672	-57.91	1.36	12	0.09	-177.00	7531.00	14400	20240424	-28.82	7350	20240805	39.46	11600	-11.64	20250110	9560	7.22	20250102	14400	-28.82	20240424	7350	39.46	20240805	3.20	N	251370	500	81 억	147655	N	N	N	N
14	20250123	121043	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10280	-210	5	-2.00	89577070	8691	25.42	10520	10520	10220	13630	7350	10490	10306.88	0.91	1171	10850	10670	10500	10320	10150	10585	10235	82	3140	500	7550	10	1	16314464	1677	-58.08	1.37	12	0.05	-177.00	7531.00	14400	20240424	-28.61	7350	20240805	39.86	11600	-11.38	20250110	9560	7.53	20250102	14400	-28.61	20240424	7350	39.86	20240805	3.20	N	251370	500	81 억	147655	N	N	N	N
15	20250123	111034	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10300	-190	5	-1.81	84118390	8160	23.87	10520	10520	10220	13630	7350	10490	10308.63	0.91	1136	10850	10670	10500	10320	10150	10585	10235	82	3140	500	7550	10	1	16314464	1680	-58.19	1.37	12	0.05	-177.00	7531.00	14400	20240424	-28.47	7350	20240805	40.14	11600	-11.21	20250110	9560	7.74	20250102	14400	-28.47	20240424	7350	40.14	20240805	3.20	N	251370	500	81 억	147655	N	N	N	N
16	20250123	101042	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10280	-210	5	-2.00	70067320	6794	19.87	10520	10520	10220	13630	7350	10490	10313.12	0.91	739	10850	10670	10500	10320	10150	10585	10235	82	3140	500	7550	10	1	16314464	1677	-58.08	1.37	12	0.04	-177.00	7531.00	14400	20240424	-28.61	7350	20240805	39.86	11600	-11.38	20250110	9560	7.53	20250102	14400	-28.61	20240424	7350	39.86	20240805	3.20	N	251370	500	81 억	147655	N	N	N	N
17	20250123	091043	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10390	-100	5	-0.95	10595080	1014	2.97	10520	10520	10390	13630	7350	10490	10448.80	0.91	-552	10850	10670	10500	10320	10150	10585	10235	82	3140	500	7550	10	1	16314464	1695	-58.70	1.38	12	0.01	-177.00	7531.00	14400	20240424	-27.85	7350	20240805	41.36	11600	-10.43	20250110	9560	8.68	20250102	14400	-27.85	20240424	7350	41.36	20240805	3.20	N	251370	500	81 억	147655	N	N	N	N
18	20250122	161035	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10490	-190	5	-1.78	356160810	34168	366.69	10680	10680	10330	13880	7480	10680	10423.79	0.84	9975	10880	10780	10670	10570	10460	10725	10515	82	3200	500	7680	10	1	16314464	1711	-59.27	1.39	12	0.21	-177.00	7531.00	14400	20240424	-27.15	7350	20240805	42.72	11600	-9.57	20250110	9560	9.73	20250102	14400	-27.15	20240424	7350	42.72	20240805	3.21	N	251370	500	81 억	137680	N	N	N	N
19	20250122	151037	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10450	-230	5	-2.15	347291930	33321	357.60	10680	10680	10330	13880	7480	10680	10422.61	0.84	10044	10880	10780	10670	10570	10460	10725	10515	82	3200	500	7680	10	1	16314464	1705	-59.04	1.39	12	0.20	-177.00	7531.00	14400	20240424	-27.43	7350	20240805	42.18	11600	-9.91	20250110	9560	9.31	20250102	14400	-27.43	20240424	7350	42.18	20240805	3.21	N	251370	500	81 억	137680	N	N	N	N
20	20250122	141035	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10410	-270	5	-2.53	326845050	31361	336.56	10680	10680	10330	13880	7480	10680	10422.02	0.84	10527	10880	10780	10670	10570	10460	10725	10515	82	3200	500	7680	10	1	16314464	1698	-58.81	1.38	12	0.19	-177.00	7531.00	14400	20240424	-27.71	7350	20240805	41.63	11600	-10.26	20250110	9560	8.89	20250102	14400	-27.71	20240424	7350	41.63	20240805	3.21	N	251370	500	81 억	137680	N	N	N	N
21	20250122	131036	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10460	-220	5	-2.06	245534790	23544	252.67	10680	10680	10350	13880	7480	10680	10428.76	0.84	9451	10880	10780	10670	10570	10460	10725	10515	82	3200	500	7680	10	1	16314464	1706	-59.10	1.39	12	0.14	-177.00	7531.00	14400	20240424	-27.36	7350	20240805	42.31	11600	-9.83	20250110	9560	9.41	20250102	14400	-27.36	20240424	7350	42.31	20240805	3.21	N	251370	500	81 억	137680	N	N	N	N
22	20250122	121035	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10440	-240	5	-2.25	234899480	22525	241.74	10680	10680	10350	13880	7480	10680	10428.39	0.84	9295	10880	10780	10670	10570	10460	10725	10515	82	3200	500	7680	10	1	16314464	1703	-58.98	1.39	12	0.14	-177.00	7531.00	14400	20240424	-27.50	7350	20240805	42.04	11600	-10.00	20250110	9560	9.21	20250102	14400	-27.50	20240424	7350	42.04	20240805	3.21	N	251370	500	81 억	137680	N	N	N	N
23	20250122	111037	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10460	-220	5	-2.06	108246460	10392	111.53	10680	10680	10370	13880	7480	10680	10416.33	0.84	2179	10880	10780	10670	10570	10460	10725	10515	82	3200	500	7680	10	1	16314464	1706	-59.10	1.39	12	0.06	-177.00	7531.00	14400	20240424	-27.36	7350	20240805	42.31	11600	-9.83	20250110	9560	9.41	20250102	14400	-27.36	20240424	7350	42.31	20240805	3.21	N	251370	500	81 억	137680	N	N	N	N
24	20250122	101036	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10420	-260	5	-2.43	70225160	6734	72.27	10680	10680	10380	13880	7480	10680	10428.45	0.84	1242	10880	10780	10670	10570	10460	10725	10515	82	3200	500	7680	10	1	16314464	1700	-58.87	1.38	12	0.04	-177.00	7531.00	14400	20240424	-27.64	7350	20240805	41.77	11600	-10.17	20250110	9560	9.00	20250102	14400	-27.64	20240424	7350	41.77	20240805	3.21	N	251370	500	81 억	137680	N	N	N	N
25	20250122	091038	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10680	0	3	0.00	42720	4	0.04	10680	10680	10680	13880	7480	10680	10680.00	0.84	0	10880	10780	10670	10570	10460	10725	10515	82	3200	500	7680	10	1	16314464	1742	-60.34	1.42	12	0.00	-177.00	7531.00	14400	20240424	-25.83	7350	20240805	45.31	11600	-7.93	20250110	9560	11.72	20250102	14400	-25.83	20240424	7350	45.31	20240805	3.21	N	251370	500	81 억	137680	N	N	N	N
26	20250121	161029	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10680	-90	5	-0.84	99005100	9318	40.67	10770	10770	10560	14000	7540	10770	10625.14	0.85	-733	11010	10890	10730	10610	10450	10810	10530	82	3230	500	7750	10	1	16314464	1742	-60.34	1.42	12	0.06	-177.00	7531.00	14400	20240424	-25.83	7350	20240805	45.31	11600	-7.93	20250110	9560	11.72	20250102	14400	-25.83	20240424	7350	45.31	20240805	3.20	N	251370	500	81 억	138413	N	N	N	N
27	20250121	151031	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10560	-210	5	-1.95	87800160	8267	36.08	10770	10770	10560	14000	7540	10770	10620.56	0.85	-356	11010	10890	10730	10610	10450	10810	10530	82	3230	500	7750	10	1	16314464	1723	-59.66	1.40	12	0.05	-177.00	7531.00	14400	20240424	-26.67	7350	20240805	43.67	11600	-8.97	20250110	9560	10.46	20250102	14400	-26.67	20240424	7350	43.67	20240805	3.20	N	251370	500	81 억	138413	N	N	N	N
28	20250121	141032	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10670	-100	5	-0.93	48949040	4600	20.08	10770	10770	10590	14000	7540	10770	10641.10	0.85	-1143	11010	10890	10730	10610	10450	10810	10530	82	3230	500	7750	10	1	16314464	1741	-60.28	1.42	12	0.03	-177.00	7531.00	14400	20240424	-25.90	7350	20240805	45.17	11600	-8.02	20250110	9560	11.61	20250102	14400	-25.90	20240424	7350	45.17	20240805	3.20	N	251370	500	81 억	138413	N	N	N	N
29	20250121	131030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10620	-150	5	-1.39	43851020	4120	17.98	10770	10770	10590	14000	7540	10770	10643.45	0.85	-858	11010	10890	10730	10610	10450	10810	10530	82	3230	500	7750	10	1	16314464	1733	-60.00	1.41	12	0.03	-177.00	7531.00	14400	20240424	-26.25	7350	20240805	44.49	11600	-8.45	20250110	9560	11.09	20250102	14400	-26.25	20240424	7350	44.49	20240805	3.20	N	251370	500	81 억	138413	N	N	N	N
30	20250121	121013	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10640	-130	5	-1.21	39579810	3720	16.24	10770	10770	10590	14000	7540	10770	10639.73	0.85	-802	11010	10890	10730	10610	10450	10810	10530	82	3230	500	7750	10	1	16314464	1736	-60.11	1.41	12	0.02	-177.00	7531.00	14400	20240424	-26.11	7350	20240805	44.76	11600	-8.28	20250110	9560	11.30	20250102	14400	-26.11	20240424	7350	44.76	20240805	3.20	N	251370	500	81 억	138413	N	N	N	N
31	20250121	110937	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10610	-160	5	-1.49	20885130	1958	8.55	10770	10770	10610	14000	7540	10770	10666.56	0.85	-779	11010	10890	10730	10610	10450	10810	10530	82	3230	500	7750	10	1	16314464	1731	-59.94	1.41	12	0.01	-177.00	7531.00	14400	20240424	-26.32	7350	20240805	44.35	11600	-8.53	20250110	9560	10.98	20250102	14400	-26.32	20240424	7350	44.35	20240805	3.20	N	251370	500	81 억	138413	N	N	N	N
32	20250121	100932	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10640	-130	5	-1.21	15644370	1465	6.39	10770	10770	10610	14000	7540	10770	10678.75	0.85	-705	11010	10890	10730	10610	10450	10810	10530	82	3230	500	7750	10	1	16314464	1736	-60.11	1.41	12	0.01	-177.00	7531.00	14400	20240424	-26.11	7350	20240805	44.76	11600	-8.28	20250110	9560	11.30	20250102	14400	-26.11	20240424	7350	44.76	20240805	3.20	N	251370	500	81 억	138413	N	N	N	N
33	20250121	091033	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10760	-10	5	-0.09	1614500	150	0.65	10770	10770	10760	14000	7540	10770	10763.33	0.85	-118	11010	10890	10730	10610	10450	10810	10530	82	3230	500	7750	10	1	16314464	1755	-60.79	1.43	12	0.00	-177.00	7531.00	14400	20240424	-25.28	7350	20240805	46.39	11600	-7.24	20250110	9560	12.55	20250102	14400	-25.28	20240424	7350	46.39	20240805	3.20	N	251370	500	81 억	138413	N	N	N	N
34	20250120	161018	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10770	-140	5	-1.28	244503400	22911	125.95	10850	10850	10570	14180	7640	10910	10671.88	0.87	-2961	11136	11022	10846	10732	10556	11080	10790	82	3270	500	7850	10	1	16314464	1757	-60.85	1.43	12	0.14	-177.00	7531.00	14400	20240424	-25.21	7350	20240805	46.53	11600	-7.16	20250110	9560	12.66	20250102	14400	-25.21	20240424	7350	46.53	20240805	3.19	N	251370	500	81 억	141374	N	N	N	N
35	20250120	151030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10610	-300	5	-2.75	227749060	21342	117.32	10850	10850	10580	14180	7640	10910	10671.40	0.87	-2144	11136	11022	10846	10732	10556	11080	10790	82	3270	500	7850	10	1	16314464	1731	-59.94	1.41	12	0.13	-177.00	7531.00	14400	20240424	-26.32	7350	20240805	44.35	11600	-8.53	20250110	9560	10.98	20250102	14400	-26.32	20240424	7350	44.35	20240805	3.19	N	251370	500	81 억	141374	N	N	N	N
36	20250120	141028	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10710	-200	5	-1.83	180650880	16901	92.91	10850	10850	10590	14180	7640	10910	10688.77	0.87	-1328	11136	11022	10846	10732	10556	11080	10790	82	3270	500	7850	10	1	16314464	1747	-60.51	1.42	12	0.10	-177.00	7531.00	14400	20240424	-25.62	7350	20240805	45.71	11600	-7.67	20250110	9560	12.03	20250102	14400	-25.62	20240424	7350	45.71	20240805	3.19	N	251370	500	81 억	141374	N	N	N	N
37	20250120	131028	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10650	-260	5	-2.38	133486640	12469	68.54	10850	10850	10590	14180	7640	10910	10705.48	0.87	71	11136	11022	10846	10732	10556	11080	10790	82	3270	500	7850	10	1	16314464	1737	-60.17	1.41	12	0.08	-177.00	7531.00	14400	20240424	-26.04	7350	20240805	44.90	11600	-8.19	20250110	9560	11.40	20250102	14400	-26.04	20240424	7350	44.90	20240805	3.19	N	251370	500	81 억	141374	N	N	N	N
38	20250120	121029	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10630	-280	5	-2.57	119092510	11119	61.12	10850	10850	10590	14180	7640	10910	10710.72	0.87	-568	11136	11022	10846	10732	10556	11080	10790	82	3270	500	7850	10	1	16314464	1734	-60.06	1.41	12	0.07	-177.00	7531.00	14400	20240424	-26.18	7350	20240805	44.63	11600	-8.36	20250110	9560	11.19	20250102	14400	-26.18	20240424	7350	44.63	20240805	3.19	N	251370	500	81 억	141374	N	N	N	N
39	20250120	111030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10720	-190	5	-1.74	101635840	9478	52.10	10850	10850	10650	14180	7640	10910	10723.34	0.87	656	11136	11022	10846	10732	10556	11080	10790	82	3270	500	7850	10	1	16314464	1749	-60.56	1.42	12	0.06	-177.00	7531.00	14400	20240424	-25.56	7350	20240805	45.85	11600	-7.59	20250110	9560	12.13	20250102	14400	-25.56	20240424	7350	45.85	20240805	3.19	N	251370	500	81 억	141374	N	N	N	N
40	20250120	101029	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10770	-140	5	-1.28	59808930	5565	30.59	10850	10850	10670	14180	7640	10910	10747.34	0.87	861	11136	11022	10846	10732	10556	11080	10790	82	3270	500	7850	10	1	16314464	1757	-60.85	1.43	12	0.03	-177.00	7531.00	14400	20240424	-25.21	7350	20240805	46.53	11600	-7.16	20250110	9560	12.66	20250102	14400	-25.21	20240424	7350	46.53	20240805	3.19	N	251370	500	81 억	141374	N	N	N	N
41	20250120	091031	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10760	-150	5	-1.37	10996210	1016	5.59	10850	10850	10670	14180	7640	10910	10823.04	0.87	125	11136	11022	10846	10732	10556	11080	10790	82	3270	500	7850	10	1	16314464	1755	-60.79	1.43	12	0.01	-177.00	7531.00	14400	20240424	-25.28	7350	20240805	46.39	11600	-7.24	20250110	9560	12.55	20250102	14400	-25.28	20240424	7350	46.39	20240805	3.19	N	251370	500	81 억	141374	N	N	N	N
42	20250117	161025	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10910	30	2	0.28	196506220	18190	47.88	10790	10960	10670	14140	7620	10880	10802.96	0.87	-1123	11413	11146	10883	10616	10353	11015	10485	82	3260	500	7830	10	1	16314464	1780	-61.64	1.45	12	0.11	-177.00	7531.00	14400	20240424	-24.24	7350	20240805	48.44	11600	-5.95	20250110	9560	14.12	20250102	14400	-24.24	20240424	7350	48.44	20240805	3.19	N	251370	500	81 억	142593	N	N	N	N
43	20250117	151023	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10810	-70	5	-0.64	158374810	14687	38.66	10790	10960	10670	14140	7620	10880	10783.33	0.87	1097	11413	11146	10883	10616	10353	11015	10485	82	3260	500	7830	10	1	16314464	1764	-61.07	1.44	12	0.09	-177.00	7531.00	14400	20240424	-24.93	7350	20240805	47.07	11600	-6.81	20250110	9560	13.08	20250102	14400	-24.93	20240424	7350	47.07	20240805	3.19	N	251370	500	81 억	142593	N	N	N	N
44	20250117	141030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10870	-10	5	-0.09	132933350	12324	32.44	10790	10960	10670	14140	7620	10880	10786.54	0.87	1194	11413	11146	10883	10616	10353	11015	10485	82	3260	500	7830	10	1	16314464	1773	-61.41	1.44	12	0.08	-177.00	7531.00	14400	20240424	-24.51	7350	20240805	47.89	11600	-6.29	20250110	9560	13.70	20250102	14400	-24.51	20240424	7350	47.89	20240805	3.19	N	251370	500	81 억	142593	N	N	N	N
45	20250117	131027	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10860	-20	5	-0.18	117670540	10915	28.73	10790	10960	10670	14140	7620	10880	10780.63	0.87	1066	11413	11146	10883	10616	10353	11015	10485	82	3260	500	7830	10	1	16314464	1772	-61.36	1.44	12	0.07	-177.00	7531.00	14400	20240424	-24.58	7350	20240805	47.76	11600	-6.38	20250110	9560	13.60	20250102	14400	-24.58	20240424	7350	47.76	20240805	3.19	N	251370	500	81 억	142593	N	N	N	N
46	20250117	121029	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10950	70	2	0.64	105405280	9786	25.76	10790	10960	10670	14140	7620	10880	10771.03	0.87	1735	11413	11146	10883	10616	10353	11015	10485	82	3260	500	7830	10	1	16314464	1786	-61.86	1.45	12	0.06	-177.00	7531.00	14400	20240424	-23.96	7350	20240805	48.98	11600	-5.60	20250110	9560	14.54	20250102	14400	-23.96	20240424	7350	48.98	20240805	3.19	N	251370	500	81 억	142593	N	N	N	N
47	20250117	111027	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10840	-40	5	-0.37	92062170	8563	22.54	10790	10880	10670	14140	7620	10880	10751.16	0.87	1871	11413	11146	10883	10616	10353	11015	10485	82	3260	500	7830	10	1	16314464	1768	-61.24	1.44	12	0.05	-177.00	7531.00	14400	20240424	-24.72	7350	20240805	47.48	11600	-6.55	20250110	9560	13.39	20250102	14400	-24.72	20240424	7350	47.48	20240805	3.19	N	251370	500	81 억	142593	N	N	N	N
48	20250117	101030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10780	-100	5	-0.92	61834710	5760	15.16	10790	10880	10670	14140	7620	10880	10735.19	0.87	1731	11413	11146	10883	10616	10353	11015	10485	82	3260	500	7830	10	1	16314464	1759	-60.90	1.43	12	0.04	-177.00	7531.00	14400	20240424	-25.14	7350	20240805	46.67	11600	-7.07	20250110	9560	12.76	20250102	14400	-25.14	20240424	7350	46.67	20240805	3.19	N	251370	500	81 억	142593	N	N	N	N
49	20250117	091029	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10680	-200	5	-1.84	34930040	3254	8.57	10790	10880	10680	14140	7620	10880	10734.49	0.87	1271	11413	11146	10883	10616	10353	11015	10485	82	3260	500	7830	10	1	16314464	1742	-60.34	1.42	12	0.02	-177.00	7531.00	14400	20240424	-25.83	7350	20240805	45.31	11600	-7.93	20250110	9560	11.72	20250102	14400	-25.83	20240424	7350	45.31	20240805	3.19	N	251370	500	81 억	142593	N	N	N	N
50	20250116	161021	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10880	-290	5	-2.60	413022630	37984	205.80	11080	11150	10620	14520	7820	11170	10873.59	0.89	-2807	11483	11326	11163	11006	10843	11405	11085	82	3350	500	8040	10	1	16314464	1775	-61.47	1.44	12	0.23	-177.00	7531.00	14400	20240424	-24.44	7350	20240805	48.03	11600	-6.21	20250110	9560	13.81	20250102	14400	-24.44	20240424	7350	48.03	20240805	3.16	N	251370	500	81 억	145383	N	N	N	N
51	20250116	150932	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10830	-340	5	-3.04	379576110	34903	189.10	11080	11150	10620	14520	7820	11170	10875.17	0.89	-1163	11483	11326	11163	11006	10843	11405	11085	82	3350	500	8040	10	1	16314464	1767	-61.19	1.44	12	0.21	-177.00	7531.00	14400	20240424	-24.79	7350	20240805	47.35	11600	-6.64	20250110	9560	13.28	20250102	14400	-24.79	20240424	7350	47.35	20240805	3.16	N	251370	500	81 억	145383	N	N	N	N
52	20250116	141026	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10770	-400	5	-3.58	355262070	32659	176.95	11080	11150	10620	14520	7820	11170	10877.92	0.89	-655	11483	11326	11163	11006	10843	11405	11085	82	3350	500	8040	10	1	16314464	1757	-60.85	1.43	12	0.20	-177.00	7531.00	14400	20240424	-25.21	7350	20240805	46.53	11600	-7.16	20250110	9560	12.66	20250102	14400	-25.21	20240424	7350	46.53	20240805	3.16	N	251370	500	81 억	145383	N	N	N	N
53	20250116	131026	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10770	-400	5	-3.58	338676570	31116	168.59	11080	11150	10620	14520	7820	11170	10884.32	0.89	-42	11483	11326	11163	11006	10843	11405	11085	82	3350	500	8040	10	1	16314464	1757	-60.85	1.43	12	0.19	-177.00	7531.00	14400	20240424	-25.21	7350	20240805	46.53	11600	-7.16	20250110	9560	12.66	20250102	14400	-25.21	20240424	7350	46.53	20240805	3.16	N	251370	500	81 억	145383	N	N	N	N
54	20250116	121025	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10780	-390	5	-3.49	275292980	25212	136.60	11080	11150	10780	14520	7820	11170	10919.13	0.89	-783	11483	11326	11163	11006	10843	11405	11085	82	3350	500	8040	10	1	16314464	1759	-60.90	1.43	12	0.15	-177.00	7531.00	14400	20240424	-25.14	7350	20240805	46.67	11600	-7.07	20250110	9560	12.76	20250102	14400	-25.14	20240424	7350	46.67	20240805	3.16	N	251370	500	81 억	145383	N	N	N	N
55	20250116	111026	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10910	-260	5	-2.33	200318870	18299	99.14	11080	11150	10880	14520	7820	11170	10946.98	0.89	210	11483	11326	11163	11006	10843	11405	11085	82	3350	500	8040	10	1	16314464	1780	-61.64	1.45	12	0.11	-177.00	7531.00	14400	20240424	-24.24	7350	20240805	48.44	11600	-5.95	20250110	9560	14.12	20250102	14400	-24.24	20240424	7350	48.44	20240805	3.16	N	251370	500	81 억	145383	N	N	N	N
56	20250116	101028	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10920	-250	5	-2.24	136204320	12437	67.38	11080	11150	10880	14520	7820	11170	10951.54	0.89	215	11483	11326	11163	11006	10843	11405	11085	82	3350	500	8040	10	1	16314464	1782	-61.69	1.45	12	0.08	-177.00	7531.00	14400	20240424	-24.17	7350	20240805	48.57	11600	-5.86	20250110	9560	14.23	20250102	14400	-24.17	20240424	7350	48.57	20240805	3.16	N	251370	500	81 억	145383	N	N	N	N
57	20250116	091029	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11150	-20	5	-0.18	1981950	178	0.96	11080	11150	11080	14520	7820	11170	11134.55	0.89	2	11483	11326	11163	11006	10843	11405	11085	82	3350	500	8040	10	1	16314464	1819	-62.99	1.48	12	0.00	-177.00	7531.00	14400	20240424	-22.57	7350	20240805	51.70	11600	-3.88	20250110	9560	16.63	20250102	14400	-22.57	20240424	7350	51.70	20240805	3.16	N	251370	500	81 억	145383	N	N	N	N
58	20250115	161023	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11170	-20	5	-0.18	204951230	18457	53.02	11010	11320	11000	14540	7840	11190	11104.25	0.91	-2608	11830	11510	11110	10790	10390	11670	10950	82	3350	500	8050	10	1	16314464	1822	-63.11	1.48	12	0.11	-177.00	7531.00	14400	20240424	-22.43	7350	20240805	51.97	11600	-3.71	20250110	9560	16.84	20250102	14400	-22.43	20240424	7350	51.97	20240805	3.17	N	251370	500	81 억	147985	N	N	N	N
59	20250115	151024	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11050	-140	5	-1.25	190314930	17140	49.24	11010	11320	11000	14540	7840	11190	11103.55	0.91	-2112	11830	11510	11110	10790	10390	11670	10950	82	3350	500	8050	10	1	16314464	1803	-62.43	1.47	12	0.11	-177.00	7531.00	14400	20240424	-23.26	7350	20240805	50.34	11600	-4.74	20250110	9560	15.59	20250102	14400	-23.26	20240424	7350	50.34	20240805	3.17	N	251370	500	81 억	147985	N	N	N	N
60	20250115	141018	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11070	-120	5	-1.07	109302380	9785	28.11	11010	11320	11010	14540	7840	11190	11170.40	0.91	-1306	11830	11510	11110	10790	10390	11670	10950	82	3350	500	8050	10	1	16314464	1806	-62.54	1.47	12	0.06	-177.00	7531.00	14400	20240424	-23.12	7350	20240805	50.61	11600	-4.57	20250110	9560	15.79	20250102	14400	-23.12	20240424	7350	50.61	20240805	3.17	N	251370	500	81 억	147985	N	N	N	N
61	20250115	131026	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11150	-40	5	-0.36	88589310	7920	22.75	11010	11320	11010	14540	7840	11190	11185.52	0.91	-1399	11830	11510	11110	10790	10390	11670	10950	82	3350	500	8050	10	1	16314464	1819	-62.99	1.48	12	0.05	-177.00	7531.00	14400	20240424	-22.57	7350	20240805	51.70	11600	-3.88	20250110	9560	16.63	20250102	14400	-22.57	20240424	7350	51.70	20240805	3.17	N	251370	500	81 억	147985	N	N	N	N
62	20250115	121009	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11150	-40	5	-0.36	79296200	7086	20.36	11010	11320	11010	14540	7840	11190	11190.54	0.91	-1192	11830	11510	11110	10790	10390	11670	10950	82	3350	500	8050	10	1	16314464	1819	-62.99	1.48	12	0.04	-177.00	7531.00	14400	20240424	-22.57	7350	20240805	51.70	11600	-3.88	20250110	9560	16.63	20250102	14400	-22.57	20240424	7350	51.70	20240805	3.17	N	251370	500	81 억	147985	N	N	N	N
63	20250115	111023	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11170	-20	5	-0.18	67285580	6008	17.26	11010	11320	11010	14540	7840	11190	11199.33	0.91	-1247	11830	11510	11110	10790	10390	11670	10950	82	3350	500	8050	10	1	16314464	1822	-63.11	1.48	12	0.04	-177.00	7531.00	14400	20240424	-22.43	7350	20240805	51.97	11600	-3.71	20250110	9560	16.84	20250102	14400	-22.43	20240424	7350	51.97	20240805	3.17	N	251370	500	81 억	147985	N	N	N	N
64	20250115	101023	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11260	70	2	0.63	41006030	3657	10.51	11010	11320	11010	14540	7840	11190	11213.02	0.91	-2418	11830	11510	11110	10790	10390	11670	10950	82	3350	500	8050	10	1	16314464	1837	-63.62	1.50	12	0.02	-177.00	7531.00	14400	20240424	-21.81	7350	20240805	53.20	11600	-2.93	20250110	9560	17.78	20250102	14400	-21.81	20240424	7350	53.20	20240805	3.17	N	251370	500	81 억	147985	N	N	N	N
65	20250115	091028	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11320	130	2	1.16	5242340	466	1.34	11010	11320	11010	14540	7840	11190	11249.66	0.91	-367	11830	11510	11110	10790	10390	11670	10950	82	3350	500	8050	10	1	16314464	1847	-63.95	1.50	12	0.00	-177.00	7531.00	14400	20240424	-21.39	7350	20240805	54.01	11600	-2.41	20250110	9560	18.41	20250102	14400	-21.39	20240424	7350	54.01	20240805	3.17	N	251370	500	81 억	147985	N	N	N	N
66	20250114	161004	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11190	0	3	0.00	387838870	34809	139.04	11100	11430	10710	14540	7840	11190	11141.91	0.93	-3970	11630	11410	11300	11080	10970	11355	11025	82	3350	500	8050	10	1	16314464	1826	-63.22	1.49	12	0.21	-177.00	7531.00	14400	20240424	-22.29	7350	20240805	52.24	11600	-3.53	20250110	9560	17.05	20250102	14400	-22.29	20240424	7350	52.24	20240805	3.14	N	251370	500	81 억	151955	N	N	N	N
67	20250114	151022	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11140	-50	5	-0.45	361075800	32405	129.44	11100	11430	10710	14540	7840	11190	11142.60	0.93	-3638	11630	11410	11300	11080	10970	11355	11025	82	3350	500	8050	10	1	16314464	1817	-62.94	1.48	12	0.20	-177.00	7531.00	14400	20240424	-22.64	7350	20240805	51.56	11600	-3.97	20250110	9560	16.53	20250102	14400	-22.64	20240424	7350	51.56	20240805	3.14	N	251370	500	81 억	151955	N	N	N	N
68	20250114	141018	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11110	-80	5	-0.71	299303350	26852	107.26	11100	11430	10710	14540	7840	11190	11146.41	0.93	-1441	11630	11410	11300	11080	10970	11355	11025	82	3350	500	8050	10	1	16314464	1813	-62.77	1.48	12	0.16	-177.00	7531.00	14400	20240424	-22.85	7350	20240805	51.16	11600	-4.22	20250110	9560	16.21	20250102	14400	-22.85	20240424	7350	51.16	20240805	3.14	N	251370	500	81 억	151955	N	N	N	N
69	20250114	131017	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11040	-150	5	-1.34	268388670	24064	96.12	11100	11430	10710	14540	7840	11190	11153.12	0.93	-211	11630	11410	11300	11080	10970	11355	11025	82	3350	500	8050	10	1	16314464	1801	-62.37	1.47	12	0.15	-177.00	7531.00	14400	20240424	-23.33	7350	20240805	50.20	11600	-4.83	20250110	9560	15.48	20250102	14400	-23.33	20240424	7350	50.20	20240805	3.14	N	251370	500	81 억	151955	N	N	N	N
70	20250114	121013	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11080	-110	5	-0.98	246982960	22125	88.38	11100	11430	10710	14540	7840	11190	11163.07	0.93	774	11630	11410	11300	11080	10970	11355	11025	82	3350	500	8050	10	1	16314464	1808	-62.60	1.47	12	0.14	-177.00	7531.00	14400	20240424	-23.06	7350	20240805	50.75	11600	-4.48	20250110	9560	15.90	20250102	14400	-23.06	20240424	7350	50.75	20240805	3.14	N	251370	500	81 억	151955	N	N	N	N
71	20250114	111012	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11190	0	3	0.00	210837060	18859	75.33	11100	11430	10710	14540	7840	11190	11179.65	0.93	1036	11630	11410	11300	11080	10970	11355	11025	82	3350	500	8050	10	1	16314464	1826	-63.22	1.49	12	0.12	-177.00	7531.00	14400	20240424	-22.29	7350	20240805	52.24	11600	-3.53	20250110	9560	17.05	20250102	14400	-22.29	20240424	7350	52.24	20240805	3.14	N	251370	500	81 억	151955	N	N	N	N
72	20250114	101012	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11230	40	2	0.36	101775180	9047	36.14	11100	11320	11060	14540	7840	11190	11249.61	0.93	656	11630	11410	11300	11080	10970	11355	11025	82	3350	500	8050	10	1	16314464	1832	-63.45	1.49	12	0.06	-177.00	7531.00	14400	20240424	-22.01	7350	20240805	52.79	11600	-3.19	20250110	9560	17.47	20250102	14400	-22.01	20240424	7350	52.79	20240805	3.14	N	251370	500	81 억	151955	N	N	N	N
73	20250114	091016	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11300	110	2	0.98	23370050	2078	8.30	11100	11300	11060	14540	7840	11190	11246.41	0.93	68	11630	11410	11300	11080	10970	11355	11025	82	3350	500	8050	10	1	16314464	1844	-63.84	1.50	12	0.01	-177.00	7531.00	14400	20240424	-21.53	7350	20240805	53.74	11600	-2.59	20250110	9560	18.20	20250102	14400	-21.53	20240424	7350	53.74	20240805	3.14	N	251370	500	81 억	151955	N	N	N	N
74	20250113	161002	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11190	-330	5	-2.86	283270220	25035	50.02	11410	11520	11190	14970	8070	11520	11314.97	0.94	-2037	11966	11742	11376	11152	10786	11855	11265	82	3450	500	8290	10	1	16314464	1826	-63.22	1.49	12	0.15	-177.00	7531.00	14400	20240424	-22.29	7350	20240805	52.24	11600	-3.53	20250110	9560	17.05	20250102	14400	-22.29	20240424	7350	52.24	20240805	3.10	N	251370	500	81 억	153909	N	N	N	N
75	20250113	151008	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11260	-260	5	-2.26	235181050	20748	41.46	11410	11520	11240	14970	8070	11520	11335.12	0.94	-346	11966	11742	11376	11152	10786	11855	11265	82	3450	500	8290	10	1	16314464	1837	-63.62	1.50	12	0.13	-177.00	7531.00	14400	20240424	-21.81	7350	20240805	53.20	11600	-2.93	20250110	9560	17.78	20250102	14400	-21.81	20240424	7350	53.20	20240805	3.10	N	251370	500	81 억	153909	N	N	N	N
76	20250113	140944	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11310	-210	5	-1.82	208439390	18379	36.72	11410	11520	11240	14970	8070	11520	11341.17	0.94	975	11966	11742	11376	11152	10786	11855	11265	82	3450	500	8290	10	1	16314464	1845	-63.90	1.50	12	0.11	-177.00	7531.00	14400	20240424	-21.46	7350	20240805	53.88	11600	-2.50	20250110	9560	18.31	20250102	14400	-21.46	20240424	7350	53.88	20240805	3.10	N	251370	500	81 억	153909	N	N	N	N
77	20250113	130952	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11290	-230	5	-2.00	202698240	17871	35.71	11410	11520	11240	14970	8070	11520	11342.30	0.94	1114	11966	11742	11376	11152	10786	11855	11265	82	3450	500	8290	10	1	16314464	1842	-63.79	1.50	12	0.11	-177.00	7531.00	14400	20240424	-21.60	7350	20240805	53.61	11600	-2.67	20250110	9560	18.10	20250102	14400	-21.60	20240424	7350	53.61	20240805	3.10	N	251370	500	81 억	153909	N	N	N	N
78	20250113	120956	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11310	-210	5	-1.82	195935260	17272	34.51	11410	11520	11240	14970	8070	11520	11344.10	0.94	1496	11966	11742	11376	11152	10786	11855	11265	82	3450	500	8290	10	1	16314464	1845	-63.90	1.50	12	0.11	-177.00	7531.00	14400	20240424	-21.46	7350	20240805	53.88	11600	-2.50	20250110	9560	18.31	20250102	14400	-21.46	20240424	7350	53.88	20240805	3.10	N	251370	500	81 억	153909	N	N	N	N
79	20250113	110954	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11470	-50	5	-0.43	184282100	16248	32.47	11410	11520	11240	14970	8070	11520	11341.83	0.94	1737	11966	11742	11376	11152	10786	11855	11265	82	3450	500	8290	10	1	16314464	1871	-64.80	1.52	12	0.10	-177.00	7531.00	14400	20240424	-20.35	7350	20240805	56.05	11600	-1.12	20250110	9560	19.98	20250102	14400	-20.35	20240424	7350	56.05	20240805	3.10	N	251370	500	81 억	153909	N	N	N	N
80	20250113	100953	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11350	-170	5	-1.48	78884780	6925	13.84	11410	11520	11300	14970	8070	11520	11391.30	0.94	-187	11966	11742	11376	11152	10786	11855	11265	82	3450	500	8290	10	1	16314464	1852	-64.12	1.51	12	0.04	-177.00	7531.00	14400	20240424	-21.18	7350	20240805	54.42	11600	-2.16	20250110	9560	18.72	20250102	14400	-21.18	20240424	7350	54.42	20240805	3.10	N	251370	500	81 억	153909	N	N	N	N
81	20250113	091000	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11470	-50	5	-0.43	4431920	387	0.77	11410	11520	11410	14970	8070	11520	11451.99	0.94	287	11966	11742	11376	11152	10786	11855	11265	82	3450	500	8290	10	1	16314464	1871	-64.80	1.52	12	0.00	-177.00	7531.00	14400	20240424	-20.35	7350	20240805	56.05	11600	-1.12	20250110	9560	19.98	20250102	14400	-20.35	20240424	7350	56.05	20240805	3.10	N	251370	500	81 억	153909	N	N	N	N
82	20250110	160935	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11520	250	2	2.22	566061060	50020	40.15	11390	11600	11010	14650	7890	11270	11316.55	0.95	-798	12016	11642	11026	10652	10036	11830	10840	82	3380	500	8110	10	1	16314464	1879	-65.08	1.53	12	0.31	-177.00	7531.00	14400	20240424	-20.00	7350	20240805	56.73	11600	-0.69	20250110	9560	20.50	20250102	14400	-20.00	20240424	7350	56.73	20240805	3.05	N	251370	500	81 억	154827	N	N	N	N
83	20250110	150943	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11530	260	2	2.31	549172930	48552	38.97	11390	11600	11010	14650	7890	11270	11311.03	0.95	-926	12016	11642	11026	10652	10036	11830	10840	82	3380	500	8110	10	1	16314464	1881	-65.14	1.53	12	0.30	-177.00	7531.00	14400	20240424	-19.93	7350	20240805	56.87	11600	-0.60	20250110	9560	20.61	20250102	14400	-19.93	20240424	7350	56.87	20240805	3.05	N	251370	500	81 억	154827	N	N	N	N
84	20250110	140950	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11280	10	2	0.09	266819480	23865	19.16	11390	11390	11010	14650	7890	11270	11180.37	0.95	-4259	12016	11642	11026	10652	10036	11830	10840	82	3380	500	8110	10	1	16314464	1840	-63.73	1.50	12	0.15	-177.00	7531.00	14400	20240424	-21.67	7350	20240805	53.47	11400	-1.05	20250109	9560	17.99	20250102	14400	-21.67	20240424	7350	53.47	20240805	3.05	N	251370	500	81 억	154827	N	N	N	N
85	20250110	130949	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11240	-30	5	-0.27	221480400	19834	15.92	11390	11390	11010	14650	7890	11270	11166.70	0.95	-2452	12016	11642	11026	10652	10036	11830	10840	82	3380	500	8110	10	1	16314464	1834	-63.50	1.49	12	0.12	-177.00	7531.00	14400	20240424	-21.94	7350	20240805	52.93	11400	-1.40	20250109	9560	17.57	20250102	14400	-21.94	20240424	7350	52.93	20240805	3.05	N	251370	500	81 억	154827	N	N	N	N
86	20250110	120950	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11220	-50	5	-0.44	212557140	19040	15.28	11390	11390	11010	14650	7890	11270	11163.72	0.95	-2335	12016	11642	11026	10652	10036	11830	10840	82	3380	500	8110	10	1	16314464	1830	-63.39	1.49	12	0.12	-177.00	7531.00	14400	20240424	-22.08	7350	20240805	52.65	11400	-1.58	20250109	9560	17.36	20250102	14400	-22.08	20240424	7350	52.65	20240805	3.05	N	251370	500	81 억	154827	N	N	N	N
87	20250110	110948	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11140	-130	5	-1.15	172889660	15516	12.46	11390	11390	11010	14650	7890	11270	11142.67	0.95	-374	12016	11642	11026	10652	10036	11830	10840	82	3380	500	8110	10	1	16314464	1817	-62.94	1.48	12	0.10	-177.00	7531.00	14400	20240424	-22.64	7350	20240805	51.56	11400	-2.28	20250109	9560	16.53	20250102	14400	-22.64	20240424	7350	51.56	20240805	3.05	N	251370	500	81 억	154827	N	N	N	N
88	20250110	100946	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11250	-20	5	-0.18	129332750	11620	9.33	11390	11390	11010	14650	7890	11270	11130.19	0.95	-675	12016	11642	11026	10652	10036	11830	10840	82	3380	500	8110	10	1	16314464	1835	-63.56	1.49	12	0.07	-177.00	7531.00	14400	20240424	-21.88	7350	20240805	53.06	11400	-1.32	20250109	9560	17.68	20250102	14400	-21.88	20240424	7350	53.06	20240805	3.05	N	251370	500	81 억	154827	N	N	N	N
89	20250110	090950	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11100	-170	5	-1.51	62434360	5585	4.48	11390	11390	11060	14650	7890	11270	11178.94	0.95	-197	12016	11642	11026	10652	10036	11830	10840	82	3380	500	8110	10	1	16314464	1811	-62.71	1.47	12	0.03	-177.00	7531.00	14400	20240424	-22.92	7350	20240805	51.02	11400	-2.63	20250109	9560	16.11	20250102	14400	-22.92	20240424	7350	51.02	20240805	3.05	N	251370	500	81 억	154827	N	N	N	N
90	20250109	160939	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11270	820	2	7.85	1367337680	123450	479.77	10410	11400	10410	13580	7320	10450	11075.92	0.79	26503	10850	10650	10490	10290	10130	10570	10210	82	3130	500	7520	10	1	16314464	1839	-63.67	1.50	12	0.76	-177.00	7531.00	14400	20240424	-21.74	7350	20240805	53.33	11400	-1.14	20250109	9560	17.89	20250102	14400	-21.74	20240424	7350	53.33	20240805	3.05	N	251370	500	81 억	128435	N	N	N	N
91	20250109	150935	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11300	850	2	8.13	1318108570	119089	462.82	10410	11400	10410	13580	7320	10450	11068.26	0.79	25996	10850	10650	10490	10290	10130	10570	10210	82	3130	500	7520	10	1	16314464	1844	-63.84	1.50	12	0.73	-177.00	7531.00	14400	20240424	-21.53	7350	20240805	53.74	11400	-0.88	20250109	9560	18.20	20250102	14400	-21.53	20240424	7350	53.74	20240805	3.05	N	251370	500	81 억	128435	N	N	N	N
92	20250109	140943	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11240	790	2	7.56	1144825590	103784	403.34	10410	11400	10410	13580	7320	10450	11030.85	0.79	18235	10850	10650	10490	10290	10130	10570	10210	82	3130	500	7520	10	1	16314464	1834	-63.50	1.49	12	0.64	-177.00	7531.00	14400	20240424	-21.94	7350	20240805	52.93	11400	-1.40	20250109	9560	17.57	20250102	14400	-21.94	20240424	7350	52.93	20240805	3.05	N	251370	500	81 억	128435	N	N	N	N
93	20250109	130941	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11030	580	2	5.55	525043510	48528	188.60	10410	11050	10410	13580	7320	10450	10819.39	0.79	8498	10850	10650	10490	10290	10130	10570	10210	82	3130	500	7520	10	1	16314464	1799	-62.32	1.46	12	0.30	-177.00	7531.00	14400	20240424	-23.40	7350	20240805	50.07	11050	-0.18	20250109	9560	15.38	20250102	14400	-23.40	20240424	7350	50.07	20240805	3.05	N	251370	500	81 억	128435	N	N	N	N
94	20250109	120942	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10770	320	2	3.06	281855790	26313	102.26	10410	10890	10410	13580	7320	10450	10711.66	0.79	-744	10850	10650	10490	10290	10130	10570	10210	82	3130	500	7520	10	1	16314464	1757	-60.85	1.43	12	0.16	-177.00	7531.00	14400	20240424	-25.21	7350	20240805	46.53	10890	-1.10	20250109	9560	12.66	20250102	14400	-25.21	20240424	7350	46.53	20240805	3.05	N	251370	500	81 억	128435	N	N	N	N
95	20250109	110947	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10660	210	2	2.01	212315260	19847	77.13	10410	10890	10410	13580	7320	10450	10697.60	0.79	-362	10850	10650	10490	10290	10130	10570	10210	82	3130	500	7520	10	1	16314464	1739	-60.23	1.42	12	0.12	-177.00	7531.00	14400	20240424	-25.97	7350	20240805	45.03	10890	-2.11	20250109	9560	11.51	20250102	14400	-25.97	20240424	7350	45.03	20240805	3.05	N	251370	500	81 억	128435	N	N	N	N
96	20250109	100944	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10620	170	2	1.63	189515510	17699	68.78	10410	10890	10410	13580	7320	10450	10707.70	0.79	351	10850	10650	10490	10290	10130	10570	10210	82	3130	500	7520	10	1	16314464	1733	-60.00	1.41	12	0.11	-177.00	7531.00	14400	20240424	-26.25	7350	20240805	44.49	10890	-2.48	20250109	9560	11.09	20250102	14400	-26.25	20240424	7350	44.49	20240805	3.05	N	251370	500	81 억	128435	N	N	N	N
97	20250109	090949	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10550	100	2	0.96	13405820	1268	4.93	10410	10650	10410	13580	7320	10450	10572.41	0.79	56	10850	10650	10490	10290	10130	10570	10210	82	3130	500	7520	10	1	16314464	1721	-59.60	1.40	12	0.01	-177.00	7531.00	14400	20240424	-26.74	7350	20240805	43.54	10810	-2.41	20250107	9560	10.36	20250102	14400	-26.74	20240424	7350	43.54	20240805	3.05	N	251370	500	81 억	128435	N	N	N	N
98	20250108	160935	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10450	-270	5	-2.52	267824320	25701	44.53	10680	10690	10330	13930	7510	10720	10420.77	0.84	-8232	11326	11022	10506	10202	9686	11175	10355	82	3210	500	7710	10	1	16314464	1705	-59.04	1.39	12	0.16	-177.00	7531.00	14400	20240424	-27.43	7350	20240805	42.18	10810	-3.33	20250107	9560	9.31	20250102	14400	-27.43	20240424	7350	42.18	20240805	3.06	N	251370	500	81 억	136610	N	N	N	N
99	20250108	150938	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10520	-200	5	-1.87	243747590	23398	40.54	10680	10690	10330	13930	7510	10720	10417.45	0.84	-7072	11326	11022	10506	10202	9686	11175	10355	82	3210	500	7710	10	1	16314464	1716	-59.44	1.40	12	0.14	-177.00	7531.00	14400	20240424	-26.94	7350	20240805	43.13	10810	-2.68	20250107	9560	10.04	20250102	14400	-26.94	20240424	7350	43.13	20240805	3.06	N	251370	500	81 억	136610	N	N	N	N
100	20250108	140941	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10420	-300	5	-2.80	161067320	15442	26.76	10680	10680	10340	13930	7510	10720	10430.47	0.84	-3841	11326	11022	10506	10202	9686	11175	10355	82	3210	500	7710	10	1	16314464	1700	-58.87	1.38	12	0.09	-177.00	7531.00	14400	20240424	-27.64	7350	20240805	41.77	10810	-3.61	20250107	9560	9.00	20250102	14400	-27.64	20240424	7350	41.77	20240805	3.06	N	251370	500	81 억	136610	N	N	N	N
101	20250108	130940	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10410	-310	5	-2.89	158865990	15231	26.39	10680	10680	10340	13930	7510	10720	10430.44	0.84	-3772	11326	11022	10506	10202	9686	11175	10355	82	3210	500	7710	10	1	16314464	1698	-58.81	1.38	12	0.09	-177.00	7531.00	14400	20240424	-27.71	7350	20240805	41.63	10810	-3.70	20250107	9560	8.89	20250102	14400	-27.71	20240424	7350	41.63	20240805	3.06	N	251370	500	81 억	136610	N	N	N	N
102	20250108	120937	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10390	-330	5	-3.08	126351060	12095	20.96	10680	10680	10340	13930	7510	10720	10446.55	0.84	-3089	11326	11022	10506	10202	9686	11175	10355	82	3210	500	7710	10	1	16314464	1695	-58.70	1.38	12	0.07	-177.00	7531.00	14400	20240424	-27.85	7350	20240805	41.36	10810	-3.89	20250107	9560	8.68	20250102	14400	-27.85	20240424	7350	41.36	20240805	3.06	N	251370	500	81 억	136610	N	N	N	N
103	20250108	110938	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10480	-240	5	-2.24	76430120	7297	12.64	10680	10680	10360	13930	7510	10720	10474.18	0.84	-1378	11326	11022	10506	10202	9686	11175	10355	82	3210	500	7710	10	1	16314464	1710	-59.21	1.39	12	0.04	-177.00	7531.00	14400	20240424	-27.22	7350	20240805	42.59	10810	-3.05	20250107	9560	9.62	20250102	14400	-27.22	20240424	7350	42.59	20240805	3.06	N	251370	500	81 억	136610	N	N	N	N
104	20250108	100939	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10400	-320	5	-2.99	59136200	5643	9.78	10680	10680	10360	13930	7510	10720	10479.57	0.84	-926	11326	11022	10506	10202	9686	11175	10355	82	3210	500	7710	10	1	16314464	1697	-58.76	1.38	12	0.03	-177.00	7531.00	14400	20240424	-27.78	7350	20240805	41.50	10810	-3.79	20250107	9560	8.79	20250102	14400	-27.78	20240424	7350	41.50	20240805	3.06	N	251370	500	81 억	136610	N	N	N	N
105	20250108	090938	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10610	-110	5	-1.03	5150530	486	0.84	10680	10680	10570	13930	7510	10720	10597.80	0.84	-104	11326	11022	10506	10202	9686	11175	10355	82	3210	500	7710	10	1	16314464	1731	-59.94	1.41	12	0.00	-177.00	7531.00	14400	20240424	-26.32	7350	20240805	44.35	10810	-1.85	20250107	9560	10.98	20250102	14400	-26.32	20240424	7350	44.35	20240805	3.06	N	251370	500	81 억	136610	N	N	N	N
106	20250107	160930	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10720	770	2	7.74	600544070	57665	286.14	10190	10810	9990	12930	6970	9950	10414.17	0.71	20567	10170	10060	9930	9820	9690	10115	9875	82	2980	500	7160	10	1	16314464	1749	-60.56	1.42	12	0.35	-177.00	7531.00	14400	20240424	-25.56	7350	20240805	45.85	10810	-0.83	20250107	9560	12.13	20250102	14400	-25.56	20240424	7350	45.85	20240805	3.11	N	251370	500	81 억	116138	N	N	N	N
107	20250107	150932	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10690	740	2	7.44	565856770	54410	269.98	10190	10810	9990	12930	6970	9950	10399.87	0.71	19130	10170	10060	9930	9820	9690	10115	9875	82	2980	500	7160	10	1	16314464	1744	-60.40	1.42	12	0.33	-177.00	7531.00	14400	20240424	-25.76	7350	20240805	45.44	10810	-1.11	20250107	9560	11.82	20250102	14400	-25.76	20240424	7350	45.44	20240805	3.11	N	251370	500	81 억	116138	N	N	N	N
108	20250107	140930	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10340	390	2	3.92	220946690	21717	107.76	10190	10340	9990	12930	6970	9950	10173.90	0.71	8733	10170	10060	9930	9820	9690	10115	9875	82	2980	500	7160	10	1	16314464	1687	-58.42	1.37	12	0.13	-177.00	7531.00	14400	20240424	-28.19	7350	20240805	40.68	10340	0.00	20250107	9560	8.16	20250102	14400	-28.19	20240424	7350	40.68	20240805	3.11	N	251370	500	81 억	116138	N	N	N	N
109	20250107	130930	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10120	170	2	1.71	87870890	8708	43.21	10190	10200	9990	12930	6970	9950	10090.82	0.71	277	10170	10060	9930	9820	9690	10115	9875	82	2980	500	7160	10	1	16314464	1651	-57.18	1.34	12	0.05	-177.00	7531.00	14400	20240424	-29.72	7350	20240805	37.69	10200	-0.78	20250107	9560	5.86	20250102	14400	-29.72	20240424	7350	37.69	20240805	3.11	N	251370	500	81 억	116138	N	N	N	N
110	20250107	120931	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10160	210	2	2.11	55853970	5552	27.55	10190	10200	9990	12930	6970	9950	10060.15	0.71	-664	10170	10060	9930	9820	9690	10115	9875	82	2980	500	7160	10	1	16314464	1658	-57.40	1.35	12	0.03	-177.00	7531.00	14400	20240424	-29.44	7350	20240805	38.23	10200	-0.39	20250107	9560	6.28	20250102	14400	-29.44	20240424	7350	38.23	20240805	3.11	N	251370	500	81 억	116138	N	N	N	N
111	20250107	110927	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10110	160	2	1.61	39856780	3970	19.70	10190	10190	9990	12930	6970	9950	10039.49	0.71	-554	10170	10060	9930	9820	9690	10115	9875	82	2980	500	7160	10	1	16314464	1649	-57.12	1.34	12	0.02	-177.00	7531.00	14400	20240424	-29.79	7350	20240805	37.55	10190	-0.79	20250107	9560	5.75	20250102	14400	-29.79	20240424	7350	37.55	20240805	3.11	N	251370	500	81 억	116138	N	N	N	N
112	20250107	100932	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10010	60	2	0.60	27765810	2765	13.72	10190	10190	9990	12930	6970	9950	10041.88	0.71	-1301	10170	10060	9930	9820	9690	10115	9875	82	2980	500	7160	10	1	16314464	1633	-56.55	1.33	12	0.02	-177.00	7531.00	14400	20240424	-30.49	7350	20240805	36.19	10190	-1.77	20250107	9560	4.71	20250102	14400	-30.49	20240424	7350	36.19	20240805	3.11	N	251370	500	81 억	116138	N	N	N	N
113	20250107	090935	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10040	90	2	0.90	14474370	1441	7.15	10190	10190	9990	12930	6970	9950	10044.67	0.71	-760	10170	10060	9930	9820	9690	10115	9875	82	2980	500	7160	10	1	16314464	1638	-56.72	1.33	12	0.01	-177.00	7531.00	14400	20240424	-30.28	7350	20240805	36.60	10190	-1.47	20250107	9560	5.02	20250102	14400	-30.28	20240424	7350	36.60	20240805	3.11	N	251370	500	81 억	116138	N	N	N	N
114	20250106	160920	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9950	140	2	1.43	191141140	19376	44.32	9810	10040	9800	12750	6870	9810	9864.84	0.68	5616	10076	9942	9766	9632	9456	9965	9655	82	2940	500	7060	10	1	16314464	1623	-56.21	1.32	12	0.12	-177.00	7531.00	14400	20240424	-30.90	7350	20240805	35.37	10040	-0.90	20250106	9560	4.08	20250102	14400	-30.90	20240424	7350	35.37	20240805	3.11	N	251370	500	81 억	110522	N	N	N	N
115	20250106	150919	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9920	110	2	1.12	177930040	18045	41.27	9810	10040	9800	12750	6870	9810	9860.35	0.68	5502	10076	9942	9766	9632	9456	9965	9655	82	2940	500	7060	10	1	16314464	1618	-56.05	1.32	12	0.11	-177.00	7531.00	14400	20240424	-31.11	7350	20240805	34.97	10040	-1.20	20250106	9560	3.77	20250102	14400	-31.11	20240424	7350	34.97	20240805	3.11	N	251370	500	81 억	110522	N	N	N	N
116	20250106	140921	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9910	100	2	1.02	163449760	16584	37.93	9810	10040	9800	12750	6870	9810	9855.87	0.68	5156	10076	9942	9766	9632	9456	9965	9655	82	2940	500	7060	10	1	16314464	1617	-55.99	1.32	12	0.10	-177.00	7531.00	14400	20240424	-31.18	7350	20240805	34.83	10040	-1.29	20250106	9560	3.66	20250102	14400	-31.18	20240424	7350	34.83	20240805	3.11	N	251370	500	81 억	110522	N	N	N	N
117	20250106	130909	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9950	140	2	1.43	140837960	14314	32.74	9810	9960	9800	12750	6870	9810	9839.18	0.68	5191	10076	9942	9766	9632	9456	9965	9655	82	2940	500	7060	10	1	16314464	1623	-56.21	1.32	12	0.09	-177.00	7531.00	14400	20240424	-30.90	7350	20240805	35.37	9960	-0.10	20250106	9560	4.08	20250102	14400	-30.90	20240424	7350	35.37	20240805	3.11	N	251370	500	81 억	110522	N	N	N	N
118	20250106	120917	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9850	40	2	0.41	107645520	10949	25.04	9810	9960	9800	12750	6870	9810	9831.54	0.68	3195	10076	9942	9766	9632	9456	9965	9655	82	2940	500	7060	10	1	16314464	1607	-55.65	1.31	12	0.07	-177.00	7531.00	14400	20240424	-31.60	7350	20240805	34.01	9960	-1.10	20250106	9560	3.03	20250102	14400	-31.60	20240424	7350	34.01	20240805	3.11	N	251370	500	81 억	110522	N	N	N	N
119	20250106	110914	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9850	40	2	0.41	84855500	8633	19.75	9810	9960	9800	12750	6870	9810	9829.20	0.68	2202	10076	9942	9766	9632	9456	9965	9655	82	2940	500	7060	10	1	16314464	1607	-55.65	1.31	12	0.05	-177.00	7531.00	14400	20240424	-31.60	7350	20240805	34.01	9960	-1.10	20250106	9560	3.03	20250102	14400	-31.60	20240424	7350	34.01	20240805	3.11	N	251370	500	81 억	110522	N	N	N	N
120	20250106	100911	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9810	0	3	0.00	61635660	6272	14.35	9810	9960	9810	12750	6870	9810	9827.11	0.68	1472	10076	9942	9766	9632	9456	9965	9655	82	2940	500	7060	10	1	16314464	1600	-55.42	1.30	12	0.04	-177.00	7531.00	14400	20240424	-31.88	7350	20240805	33.47	9960	-1.51	20250106	9560	2.62	20250102	14400	-31.88	20240424	7350	33.47	20240805	3.11	N	251370	500	81 억	110522	N	N	N	N
121	20250106	090912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9830	20	2	0.20	45863380	4672	10.69	9810	9960	9810	12750	6870	9810	9816.65	0.68	1268	10076	9942	9766	9632	9456	9965	9655	82	2940	500	7060	10	1	16314464	1604	-55.54	1.31	12	0.03	-177.00	7531.00	14400	20240424	-31.74	7350	20240805	33.74	9960	-1.31	20250106	9560	2.82	20250102	14400	-31.74	20240424	7350	33.74	20240805	3.11	N	251370	500	81 억	110522	N	N	N	N
122	20250103	160908	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9810	0	3	0.00	426754700	43720	203.31	9810	9900	9590	12750	6870	9810	9761.09	0.65	5198	10043	9926	9743	9626	9443	9835	9535	82	2940	500	7060	10	1	16314464	1600	-55.42	1.30	12	0.27	-177.00	7531.00	14400	20240424	-31.88	7350	20240805	33.47	9900	-0.91	20250103	9560	2.62	20250102	14400	-31.88	20240424	7350	33.47	20240805	3.15	N	251370	500	81 억	105290	N	N	N	N
123	20250103	150910	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9810	0	3	0.00	421447540	43179	200.80	9810	9900	9590	12750	6870	9810	9760.47	0.65	5127	10043	9926	9743	9626	9443	9835	9535	82	2940	500	7060	10	1	16314464	1600	-55.42	1.30	12	0.26	-177.00	7531.00	14400	20240424	-31.88	7350	20240805	33.47	9900	-0.91	20250103	9560	2.62	20250102	14400	-31.88	20240424	7350	33.47	20240805	3.15	N	251370	500	81 억	105290	N	N	N	N
124	20250103	140911	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9750	-60	5	-0.61	261665680	26886	125.03	9810	9860	9590	12750	6870	9810	9732.41	0.65	4445	10043	9926	9743	9626	9443	9835	9535	82	2940	500	7060	10	1	16314464	1591	-55.08	1.29	12	0.16	-177.00	7531.00	14400	20240424	-32.29	7350	20240805	32.65	9860	0.00	20250102	9560	1.99	20250102	14400	-32.29	20240424	7350	32.65	20240805	3.15	N	251370	500	81 억	105290	N	N	N	N
125	20250103	130910	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9780	-30	5	-0.31	236265910	24283	112.92	9810	9860	9590	12750	6870	9810	9729.68	0.65	4204	10043	9926	9743	9626	9443	9835	9535	82	2940	500	7060	10	1	16314464	1596	-55.25	1.30	12	0.15	-177.00	7531.00	14400	20240424	-32.08	7350	20240805	33.06	9860	0.00	20250102	9560	2.30	20250102	14400	-32.08	20240424	7350	33.06	20240805	3.15	N	251370	500	81 억	105290	N	N	N	N
126	20250103	120909	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9770	-40	5	-0.41	211278800	21715	100.98	9810	9860	9590	12750	6870	9810	9729.62	0.65	3522	10043	9926	9743	9626	9443	9835	9535	82	2940	500	7060	10	1	16314464	1594	-55.20	1.30	12	0.13	-177.00	7531.00	14400	20240424	-32.15	7350	20240805	32.93	9860	0.00	20250102	9560	2.20	20250102	14400	-32.15	20240424	7350	32.93	20240805	3.15	N	251370	500	81 억	105290	N	N	N	N
127	20250103	110910	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9750	-60	5	-0.61	178920700	18394	85.54	9810	9860	9590	12750	6870	9810	9727.12	0.65	2522	10043	9926	9743	9626	9443	9835	9535	82	2940	500	7060	10	1	16314464	1591	-55.08	1.29	12	0.11	-177.00	7531.00	14400	20240424	-32.29	7350	20240805	32.65	9860	0.00	20250102	9560	1.99	20250102	14400	-32.29	20240424	7350	32.65	20240805	3.15	N	251370	500	81 억	105290	N	N	N	N
128	20250103	100907	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9730	-80	5	-0.82	140436290	14447	67.18	9810	9860	9590	12750	6870	9810	9720.79	0.65	2503	10043	9926	9743	9626	9443	9835	9535	82	2940	500	7060	10	1	16314464	1587	-54.97	1.29	12	0.09	-177.00	7531.00	14400	20240424	-32.43	7350	20240805	32.38	9860	0.00	20250102	9560	1.78	20250102	14400	-32.43	20240424	7350	32.38	20240805	3.15	N	251370	500	81 억	105290	N	N	N	N
129	20250103	090911	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9830	20	2	0.20	10291640	1059	4.92	9810	9860	9590	12750	6870	9810	9718.26	0.65	286	10043	9926	9743	9626	9443	9835	9535	82	2940	500	7060	10	1	16314464	1604	-55.54	1.31	12	0.01	-177.00	7531.00	14400	20240424	-31.74	7350	20240805	33.74	9860	0.00	20250102	9560	2.82	20250102	14400	-31.74	20240424	7350	33.74	20240805	3.15	N	251370	500	81 억	105290	N	N	N	N
130	20250102	160901	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9810	20	2	0.20	208134490	21504	51.90	9860	9860	9560	12720	6860	9790	9678.81	0.66	-3028	10336	10062	9736	9462	9136	10200	9600	82	2930	500	7040	10	1	16314464	1600	-55.42	1.30	12	0.13	-177.00	7531.00	14400	20240424	-31.88	7350	20240805	33.47	9860	-0.51	20250102	9560	2.62	20250102	14400	-31.88	20240424	7350	33.47	20240805	3.21	N	251370	500	81 억	108209	N	N	N	N
131	20250102	150902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9800	10	2	0.10	200947650	20771	50.13	9860	9860	9560	12720	6860	9790	9674.43	0.66	-2626	10336	10062	9736	9462	9136	10200	9600	82	2930	500	7040	10	1	16314464	1599	-55.37	1.30	12	0.13	-177.00	7531.00	14400	20240424	-31.94	7350	20240805	33.33	9860	-0.61	20250102	9560	2.51	20250102	14400	-31.94	20240424	7350	33.33	20240805	3.21	N	251370	500	81 억	108209	N	N	N	N
132	20250102	140859	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9630	-160	5	-1.63	143809410	14921	36.01	9860	9860	9560	12720	6860	9790	9638.05	0.66	-979	10336	10062	9736	9462	9136	10200	9600	82	2930	500	7040	10	1	16314464	1571	-54.41	1.28	12	0.09	-177.00	7531.00	14400	20240424	-33.12	7350	20240805	31.02	9860	-2.33	20250102	9560	0.73	20250102	14400	-33.12	20240424	7350	31.02	20240805	3.21	N	251370	500	81 억	108209	N	N	N	N
133	20250102	130902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9690	-100	5	-1.02	58623360	6061	14.63	9860	9860	9610	12720	6860	9790	9672.23	0.66	-51	10336	10062	9736	9462	9136	10200	9600	82	2930	500	7040	10	1	16314464	1581	-54.75	1.29	12	0.04	-177.00	7531.00	14400	20240424	-32.71	7350	20240805	31.84	9860	-1.72	20250102	9610	0.83	20250102	14400	-32.71	20240424	7350	31.84	20240805	3.21	N	251370	500	81 억	108209	N	N	N	N
134	20250102	120859	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9690	-100	5	-1.02	46044170	4759	11.49	9860	9860	9610	12720	6860	9790	9675.18	0.66	203	10336	10062	9736	9462	9136	10200	9600	82	2930	500	7040	10	1	16314464	1581	-54.75	1.29	12	0.03	-177.00	7531.00	14400	20240424	-32.71	7350	20240805	31.84	9860	-1.72	20250102	9610	0.83	20250102	14400	-32.71	20240424	7350	31.84	20240805	3.21	N	251370	500	81 억	108209	N	N	N	N
135	20250102	110850	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9660	-130	5	-1.33	17034230	1753	4.23	9860	9860	9610	12720	6860	9790	9717.19	0.66	173	10336	10062	9736	9462	9136	10200	9600	82	2930	500	7040	10	1	16314464	1576	-54.58	1.28	12	0.01	-177.00	7531.00	14400	20240424	-32.92	7350	20240805	31.43	9860	-2.03	20250102	9610	0.52	20250102	14400	-32.92	20240424	7350	31.43	20240805	3.21	N	251370	500	81 억	108209	N	N	N	N
136	20250102	100858	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9830	40	2	0.41	2861280	291	0.70	9860	9860	9830	12720	6860	9790	9832.58	0.66	-8	10336	10062	9736	9462	9136	10200	9600	82	2930	500	7040	10	1	16314464	1604	-55.54	1.31	12	0.00	-177.00	7531.00	14400	20240424	-31.74	7350	20240805	33.74	9860	-0.30	20250102	9830	0.00	20250102	14400	-31.74	20240424	7350	33.74	20240805	3.21	N	251370	500	81 억	108209	N	N	N	N
137	20250102	090849	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9790	0	3	0.00	0	0	0.00	0	0	0	12720	6860	9790	0.00	0.66	0	10336	10062	9736	9462	9136	10200	9600	82	2930	500	7040	10	1	16314464	1597	-55.31	1.30	12	0.00	-177.00	7531.00	14400	20240424	-32.01	7350	20240805	33.20	0	0.00	0	0	0.00	0	14400	-32.01	20240424	7350	33.20	20240805	3.21	N	251370	500	81 억	108209	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History