KissMeData/252500/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	57	100.00	KOSDAQ	화학	N	N	N	N	N	895	7	2	0.79	50989135	57156	73.76	886	896	886	1154	622	888	892.10	5.01	3087	906	896	886	876	866	902	882	41	266	100	530	1	1	41486390	371	13.36	0.95	12	0.14	67.00	946.00	1392	20240603	-35.70	761	20241210	17.61	907	-1.32	20250120	817	9.55	20250102	1392	-35.70	20240603	761	17.61	20241210	2.03	N	252500	100	41 억	2079384	N	N	N	N
3	20250124	151052	57	100.00	KOSDAQ	화학	N	N	N	N	N	890	2	2	0.23	50390403	56487	72.90	886	896	886	1154	622	888	892.07	5.01	2999	906	896	886	876	866	902	882	41	266	100	530	1	1	41486390	369	13.28	0.94	12	0.14	67.00	946.00	1392	20240603	-36.06	761	20241210	16.95	907	-1.87	20250120	817	8.94	20250102	1392	-36.06	20240603	761	16.95	20241210	2.03	N	252500	100	41 억	2079384	N	N	N	N
4	20250124	141050	57	100.00	KOSDAQ	화학	N	N	N	N	N	895	7	2	0.79	47940213	53745	69.36	886	896	886	1154	622	888	891.99	5.01	2733	906	896	886	876	866	902	882	41	266	100	530	1	1	41486390	371	13.36	0.95	12	0.13	67.00	946.00	1392	20240603	-35.70	761	20241210	17.61	907	-1.32	20250120	817	9.55	20250102	1392	-35.70	20240603	761	17.61	20241210	2.03	N	252500	100	41 억	2079384	N	N	N	N
5	20250124	131051	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	4	2	0.45	33152369	37186	47.99	886	896	886	1154	622	888	891.53	5.01	982	906	896	886	876	866	902	882	41	266	100	530	1	1	41486390	370	13.31	0.94	12	0.09	67.00	946.00	1392	20240603	-35.92	761	20241210	17.21	907	-1.65	20250120	817	9.18	20250102	1392	-35.92	20240603	761	17.21	20241210	2.03	N	252500	100	41 억	2079384	N	N	N	N
6	20250124	121048	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	4	2	0.45	26793196	30055	38.79	886	896	886	1154	622	888	891.47	5.01	549	906	896	886	876	866	902	882	41	266	100	530	1	1	41486390	370	13.31	0.94	12	0.07	67.00	946.00	1392	20240603	-35.92	761	20241210	17.21	907	-1.65	20250120	817	9.18	20250102	1392	-35.92	20240603	761	17.21	20241210	2.03	N	252500	100	41 억	2079384	N	N	N	N
7	20250124	111050	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	4	2	0.45	16546387	18559	23.95	886	896	886	1154	622	888	891.56	5.01	-38	906	896	886	876	866	902	882	41	266	100	530	1	1	41486390	370	13.31	0.94	12	0.04	67.00	946.00	1392	20240603	-35.92	761	20241210	17.21	907	-1.65	20250120	817	9.18	20250102	1392	-35.92	20240603	761	17.21	20241210	2.03	N	252500	100	41 억	2079384	N	N	N	N
8	20250124	101046	57	100.00	KOSDAQ	화학	N	N	N	N	N	896	8	2	0.90	14948153	16770	21.64	886	896	886	1154	622	888	891.36	5.01	85	906	896	886	876	866	902	882	41	266	100	530	1	1	41486390	372	13.37	0.95	12	0.04	67.00	946.00	1392	20240603	-35.63	761	20241210	17.74	907	-1.21	20250120	817	9.67	20250102	1392	-35.63	20240603	761	17.74	20241210	2.03	N	252500	100	41 억	2079384	N	N	N	N
9	20250124	091054	57	100.00	KOSDAQ	화학	N	N	N	N	N	893	5	2	0.56	4922611	5535	7.14	886	893	886	1154	622	888	889.36	5.01	-2113	906	896	886	876	866	902	882	41	266	100	530	1	1	41486390	370	13.33	0.94	12	0.01	67.00	946.00	1392	20240603	-35.85	761	20241210	17.35	907	-1.54	20250120	817	9.30	20250102	1392	-35.85	20240603	761	17.35	20241210	2.03	N	252500	100	41 억	2079384	N	N	N	N
10	20250123	161046	57	100.00	KOSDAQ	화학	N	N	N	N	N	888	3	2	0.34	68673620	77486	110.48	876	896	876	1150	620	885	886.27	5.03	-6141	917	901	891	875	865	896	870	41	265	100	530	1	1	41486390	368	13.25	0.94	12	0.19	67.00	946.00	1392	20240603	-36.21	761	20241210	16.69	907	-2.09	20250120	817	8.69	20250102	1392	-36.21	20240603	761	16.69	20241210	2.03	N	252500	100	41 억	2085511	N	N	N	N
11	20250123	151044	57	100.00	KOSDAQ	화학	N	N	N	N	N	893	8	2	0.90	65763480	74207	105.81	876	896	876	1150	620	885	886.22	5.03	-5669	917	901	891	875	865	896	870	41	265	100	530	1	1	41486390	370	13.33	0.94	12	0.18	67.00	946.00	1392	20240603	-35.85	761	20241210	17.35	907	-1.54	20250120	817	9.30	20250102	1392	-35.85	20240603	761	17.35	20241210	2.03	N	252500	100	41 억	2085511	N	N	N	N
12	20250123	141046	57	100.00	KOSDAQ	화학	N	N	N	N	N	888	3	2	0.34	55087591	62190	88.67	876	895	876	1150	620	885	885.79	5.03	-5666	917	901	891	875	865	896	870	41	265	100	530	1	1	41486390	368	13.25	0.94	12	0.15	67.00	946.00	1392	20240603	-36.21	761	20241210	16.69	907	-2.09	20250120	817	8.69	20250102	1392	-36.21	20240603	761	16.69	20241210	2.03	N	252500	100	41 억	2085511	N	N	N	N
13	20250123	131044	57	100.00	KOSDAQ	화학	N	N	N	N	N	888	3	2	0.34	49932751	56385	80.39	876	895	876	1150	620	885	885.57	5.03	-5666	917	901	891	875	865	896	870	41	265	100	530	1	1	41486390	368	13.25	0.94	12	0.14	67.00	946.00	1392	20240603	-36.21	761	20241210	16.69	907	-2.09	20250120	817	8.69	20250102	1392	-36.21	20240603	761	16.69	20241210	2.03	N	252500	100	41 억	2085511	N	N	N	N
14	20250123	121044	57	100.00	KOSDAQ	화학	N	N	N	N	N	891	6	2	0.68	43508717	49157	70.09	876	895	876	1150	620	885	885.10	5.03	-5666	917	901	891	875	865	896	870	41	265	100	530	1	1	41486390	370	13.30	0.94	12	0.12	67.00	946.00	1392	20240603	-35.99	761	20241210	17.08	907	-1.76	20250120	817	9.06	20250102	1392	-35.99	20240603	761	17.08	20241210	2.03	N	252500	100	41 억	2085511	N	N	N	N
15	20250123	111035	57	100.00	KOSDAQ	화학	N	N	N	N	N	894	9	2	1.02	41172565	46537	66.35	876	895	876	1150	620	885	884.73	5.03	-6076	917	901	891	875	865	896	870	41	265	100	530	1	1	41486390	371	13.34	0.95	12	0.11	67.00	946.00	1392	20240603	-35.78	761	20241210	17.48	907	-1.43	20250120	817	9.42	20250102	1392	-35.78	20240603	761	17.48	20241210	2.03	N	252500	100	41 억	2085511	N	N	N	N
16	20250123	101043	57	100.00	KOSDAQ	화학	N	N	N	N	N	886	1	2	0.11	26763384	30392	43.33	876	887	876	1150	620	885	880.61	5.03	-2694	917	901	891	875	865	896	870	41	265	100	530	1	1	41486390	368	13.22	0.94	12	0.07	67.00	946.00	1392	20240603	-36.35	761	20241210	16.43	907	-2.32	20250120	817	8.45	20250102	1392	-36.35	20240603	761	16.43	20241210	2.03	N	252500	100	41 억	2085511	N	N	N	N
17	20250123	091044	57	100.00	KOSDAQ	화학	N	N	N	N	N	883	-2	5	-0.23	4814856	5488	7.82	876	883	876	1150	620	885	877.34	5.03	937	917	901	891	875	865	896	870	41	265	100	530	1	1	41486390	366	13.18	0.93	12	0.01	67.00	946.00	1392	20240603	-36.57	761	20241210	16.03	907	-2.65	20250120	817	8.08	20250102	1392	-36.57	20240603	761	16.03	20241210	2.03	N	252500	100	41 억	2085511	N	N	N	N
18	20250122	161036	57	100.00	KOSDAQ	화학	N	N	N	N	N	885	-3	5	-0.34	62371321	70085	95.33	907	907	881	1154	622	888	889.95	5.05	-10576	910	898	892	880	874	896	878	41	266	100	530	1	1	41486390	367	13.21	0.94	12	0.17	67.00	946.00	1392	20240603	-36.42	761	20241210	16.29	907	0.00	20250120	817	8.32	20250102	1392	-36.42	20240603	761	16.29	20241210	1.98	N	252500	100	41 억	2096073	N	N	N	N
19	20250122	151038	57	100.00	KOSDAQ	화학	N	N	N	N	N	887	-1	5	-0.11	61019884	68558	93.25	907	907	881	1154	622	888	890.05	5.05	-10126	910	898	892	880	874	896	878	41	266	100	530	1	1	41486390	368	13.24	0.94	12	0.17	67.00	946.00	1392	20240603	-36.28	761	20241210	16.56	907	0.00	20250120	817	8.57	20250102	1392	-36.28	20240603	761	16.56	20241210	1.98	N	252500	100	41 억	2096073	N	N	N	N
20	20250122	141036	57	100.00	KOSDAQ	화학	N	N	N	N	N	888	0	3	0.00	35175000	39276	53.42	907	907	885	1154	622	888	895.59	5.05	-11201	910	898	892	880	874	896	878	41	266	100	530	1	1	41486390	368	13.25	0.94	12	0.09	67.00	946.00	1392	20240603	-36.21	761	20241210	16.69	907	0.00	20250120	817	8.69	20250102	1392	-36.21	20240603	761	16.69	20241210	1.98	N	252500	100	41 억	2096073	N	N	N	N
21	20250122	131037	57	100.00	KOSDAQ	화학	N	N	N	N	N	896	8	2	0.90	32558268	36336	49.42	907	907	885	1154	622	888	896.03	5.05	-11565	910	898	892	880	874	896	878	41	266	100	530	1	1	41486390	372	13.37	0.95	12	0.09	67.00	946.00	1392	20240603	-35.63	761	20241210	17.74	907	0.00	20250120	817	9.67	20250102	1392	-35.63	20240603	761	17.74	20241210	1.98	N	252500	100	41 억	2096073	N	N	N	N
22	20250122	121035	57	100.00	KOSDAQ	화학	N	N	N	N	N	897	9	2	1.01	29027971	32394	44.06	907	907	885	1154	622	888	896.09	5.05	-9455	910	898	892	880	874	896	878	41	266	100	530	1	1	41486390	372	13.39	0.95	12	0.08	67.00	946.00	1392	20240603	-35.56	761	20241210	17.87	907	0.00	20250120	817	9.79	20250102	1392	-35.56	20240603	761	17.87	20241210	1.98	N	252500	100	41 억	2096073	N	N	N	N
23	20250122	111037	57	100.00	KOSDAQ	화학	N	N	N	N	N	891	3	2	0.34	24554078	27392	37.26	907	907	885	1154	622	888	896.40	5.05	-5955	910	898	892	880	874	896	878	41	266	100	530	1	1	41486390	370	13.30	0.94	12	0.07	67.00	946.00	1392	20240603	-35.99	761	20241210	17.08	907	0.00	20250120	817	9.06	20250102	1392	-35.99	20240603	761	17.08	20241210	1.98	N	252500	100	41 억	2096073	N	N	N	N
24	20250122	101037	57	100.00	KOSDAQ	화학	N	N	N	N	N	891	3	2	0.34	22130964	24668	33.55	907	907	885	1154	622	888	897.15	5.05	-6057	910	898	892	880	874	896	878	41	266	100	530	1	1	41486390	370	13.30	0.94	12	0.06	67.00	946.00	1392	20240603	-35.99	761	20241210	17.08	907	0.00	20250120	817	9.06	20250102	1392	-35.99	20240603	761	17.08	20241210	1.98	N	252500	100	41 억	2096073	N	N	N	N
25	20250122	091039	57	100.00	KOSDAQ	화학	N	N	N	N	N	889	1	2	0.11	14620605	16207	22.04	907	907	888	1154	622	888	902.12	5.05	-4819	910	898	892	880	874	896	878	41	266	100	530	1	1	41486390	369	13.27	0.94	12	0.04	67.00	946.00	1392	20240603	-36.14	761	20241210	16.82	907	0.00	20250120	817	8.81	20250102	1392	-36.14	20240603	761	16.82	20241210	1.98	N	252500	100	41 억	2096073	N	N	N	N
26	20250121	161029	57	100.00	KOSDAQ	화학	N	N	N	N	N	888	-17	5	-1.88	65488440	73508	44.86	904	904	886	1176	634	905	890.90	5.08	-9778	919	912	900	893	881	915	896	41	271	100	540	1	1	41486390	368	13.25	0.94	12	0.18	67.00	946.00	1392	20240603	-36.21	761	20241210	16.69	907	-2.09	20250120	817	8.69	20250102	1392	-36.21	20240603	761	16.69	20241210	2.02	N	252500	100	41 억	2105752	N	N	N	N
27	20250121	151032	57	100.00	KOSDAQ	화학	N	N	N	N	N	891	-14	5	-1.55	60595948	68009	41.50	904	904	886	1176	634	905	891.00	5.08	-6240	919	912	900	893	881	915	896	41	271	100	540	1	1	41486390	370	13.30	0.94	12	0.16	67.00	946.00	1392	20240603	-35.99	761	20241210	17.08	907	-1.76	20250120	817	9.06	20250102	1392	-35.99	20240603	761	17.08	20241210	2.02	N	252500	100	41 억	2105752	N	N	N	N
28	20250121	141032	57	100.00	KOSDAQ	화학	N	N	N	N	N	886	-19	5	-2.10	54604209	61279	37.39	904	904	886	1176	634	905	891.08	5.08	-3847	919	912	900	893	881	915	896	41	271	100	540	1	1	41486390	368	13.22	0.94	12	0.15	67.00	946.00	1392	20240603	-36.35	761	20241210	16.43	907	-2.32	20250120	817	8.45	20250102	1392	-36.35	20240603	761	16.43	20241210	2.02	N	252500	100	41 억	2105752	N	N	N	N
29	20250121	131031	57	100.00	KOSDAQ	화학	N	N	N	N	N	889	-16	5	-1.77	36724184	41123	25.09	904	904	889	1176	634	905	893.03	5.08	-9302	919	912	900	893	881	915	896	41	271	100	540	1	1	41486390	369	13.27	0.94	12	0.10	67.00	946.00	1392	20240603	-36.14	761	20241210	16.82	907	-1.98	20250120	817	8.81	20250102	1392	-36.14	20240603	761	16.82	20241210	2.02	N	252500	100	41 억	2105752	N	N	N	N
30	20250121	121014	57	100.00	KOSDAQ	화학	N	N	N	N	N	889	-16	5	-1.77	31193304	34906	21.30	904	904	889	1176	634	905	893.64	5.08	-9550	919	912	900	893	881	915	896	41	271	100	540	1	1	41486390	369	13.27	0.94	12	0.08	67.00	946.00	1392	20240603	-36.14	761	20241210	16.82	907	-1.98	20250120	817	8.81	20250102	1392	-36.14	20240603	761	16.82	20241210	2.02	N	252500	100	41 억	2105752	N	N	N	N
31	20250121	110938	57	100.00	KOSDAQ	화학	N	N	N	N	N	891	-14	5	-1.55	22144235	24735	15.09	904	904	889	1176	634	905	895.26	5.08	-6648	919	912	900	893	881	915	896	41	271	100	540	1	1	41486390	370	13.30	0.94	12	0.06	67.00	946.00	1392	20240603	-35.99	761	20241210	17.08	907	-1.76	20250120	817	9.06	20250102	1392	-35.99	20240603	761	17.08	20241210	2.02	N	252500	100	41 억	2105752	N	N	N	N
32	20250121	100932	57	100.00	KOSDAQ	화학	N	N	N	N	N	898	-7	5	-0.77	12287840	13671	8.34	904	904	890	1176	634	905	898.83	5.08	-2348	919	912	900	893	881	915	896	41	271	100	540	1	1	41486390	373	13.40	0.95	12	0.03	67.00	946.00	1392	20240603	-35.49	761	20241210	18.00	907	-0.99	20250120	817	9.91	20250102	1392	-35.49	20240603	761	18.00	20241210	2.02	N	252500	100	41 억	2105752	N	N	N	N
33	20250121	091034	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	-5	5	-0.55	1853804	2054	1.25	904	904	900	1176	634	905	902.53	5.08	-528	919	912	900	893	881	915	896	41	271	100	540	1	1	41486390	373	13.43	0.95	12	0.00	67.00	946.00	1392	20240603	-35.34	761	20241210	18.27	907	-0.77	20250120	817	10.16	20250102	1392	-35.34	20240603	761	18.27	20241210	2.02	N	252500	100	41 억	2105752	N	N	N	N
34	20250120	161019	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	15	2	1.69	147483578	163778	70.87	890	907	888	1157	623	890	900.51	5.07	690	908	899	884	875	860	903	879	41	267	100	530	1	1	41486390	375	13.51	0.96	12	0.39	67.00	946.00	1392	20240603	-34.99	761	20241210	18.92	907	-0.22	20250120	817	10.77	20250102	1392	-34.99	20240603	761	18.92	20241210	2.00	N	252500	100	41 억	2105032	N	N	N	N
35	20250120	151031	57	100.00	KOSDAQ	화학	N	N	N	N	N	903	13	2	1.46	138896261	154282	66.76	890	907	888	1157	623	890	900.28	5.07	700	908	899	884	875	860	903	879	41	267	100	530	1	1	41486390	375	13.48	0.95	12	0.37	67.00	946.00	1392	20240603	-35.13	761	20241210	18.66	907	-0.44	20250120	817	10.53	20250102	1392	-35.13	20240603	761	18.66	20241210	2.00	N	252500	100	41 억	2105032	N	N	N	N
36	20250120	141029	57	100.00	KOSDAQ	화학	N	N	N	N	N	904	14	2	1.57	130260735	144713	62.62	890	907	888	1157	623	890	900.13	5.07	588	908	899	884	875	860	903	879	41	267	100	530	1	1	41486390	375	13.49	0.96	12	0.35	67.00	946.00	1392	20240603	-35.06	761	20241210	18.79	907	-0.33	20250120	817	10.65	20250102	1392	-35.06	20240603	761	18.79	20241210	2.00	N	252500	100	41 억	2105032	N	N	N	N
37	20250120	131029	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	15	2	1.69	120776285	134212	58.08	890	907	888	1157	623	890	899.89	5.07	-556	908	899	884	875	860	903	879	41	267	100	530	1	1	41486390	375	13.51	0.96	12	0.32	67.00	946.00	1392	20240603	-34.99	761	20241210	18.92	907	-0.22	20250120	817	10.77	20250102	1392	-34.99	20240603	761	18.92	20241210	2.00	N	252500	100	41 억	2105032	N	N	N	N
38	20250120	121030	57	100.00	KOSDAQ	화학	N	N	N	N	N	904	14	2	1.57	107061700	119016	51.50	890	907	888	1157	623	890	899.56	5.07	-1770	908	899	884	875	860	903	879	41	267	100	530	1	1	41486390	375	13.49	0.96	12	0.29	67.00	946.00	1392	20240603	-35.06	761	20241210	18.79	907	-0.33	20250120	817	10.65	20250102	1392	-35.06	20240603	761	18.79	20241210	2.00	N	252500	100	41 억	2105032	N	N	N	N
39	20250120	111031	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	12	2	1.35	93703041	104231	45.11	890	906	888	1157	623	890	898.99	5.07	-2312	908	899	884	875	860	903	879	41	267	100	530	1	1	41486390	374	13.46	0.95	12	0.25	67.00	946.00	1392	20240603	-35.20	761	20241210	18.53	906	-0.44	20250120	817	10.40	20250102	1392	-35.20	20240603	761	18.53	20241210	2.00	N	252500	100	41 억	2105032	N	N	N	N
40	20250120	101030	57	100.00	KOSDAQ	화학	N	N	N	N	N	901	11	2	1.24	66639180	74252	32.13	890	905	888	1157	623	890	897.47	5.07	-7216	908	899	884	875	860	903	879	41	267	100	530	1	1	41486390	374	13.45	0.95	12	0.18	67.00	946.00	1392	20240603	-35.27	761	20241210	18.40	905	-0.44	20250120	817	10.28	20250102	1392	-35.27	20240603	761	18.40	20241210	2.00	N	252500	100	41 억	2105032	N	N	N	N
41	20250120	091032	57	100.00	KOSDAQ	화학	N	N	N	N	N	893	3	2	0.34	20918673	23474	10.16	890	900	888	1157	623	890	891.14	5.07	-5956	908	899	884	875	860	903	879	41	267	100	530	1	1	41486390	370	13.33	0.94	12	0.06	67.00	946.00	1392	20240603	-35.85	761	20241210	17.35	904	-1.22	20250115	817	9.30	20250102	1392	-35.85	20240603	761	17.35	20241210	2.00	N	252500	100	41 억	2105032	N	N	N	N
42	20250117	161026	57	100.00	KOSDAQ	화학	N	N	N	N	N	890	13	2	1.48	202904644	230593	177.25	876	893	869	1140	614	877	879.89	4.98	36379	892	884	871	863	850	888	867	41	263	100	520	1	1	41486390	369	13.28	0.94	12	0.56	67.00	946.00	1392	20240603	-36.06	761	20241210	16.95	904	-1.55	20250115	817	8.94	20250102	1392	-36.06	20240603	761	16.95	20241210	1.94	N	252500	100	41 억	2067993	N	N	N	N
43	20250117	151023	57	100.00	KOSDAQ	화학	N	N	N	N	N	890	13	2	1.48	194260749	220883	169.78	876	893	869	1140	614	877	879.47	4.98	38084	892	884	871	863	850	888	867	41	263	100	520	1	1	41486390	369	13.28	0.94	12	0.53	67.00	946.00	1392	20240603	-36.06	761	20241210	16.95	904	-1.55	20250115	817	8.94	20250102	1392	-36.06	20240603	761	16.95	20241210	1.94	N	252500	100	41 억	2067993	N	N	N	N
44	20250117	141031	57	100.00	KOSDAQ	화학	N	N	N	N	N	888	11	2	1.25	158137022	180216	138.52	876	888	869	1140	614	877	877.49	4.98	35615	892	884	871	863	850	888	867	41	263	100	520	1	1	41486390	368	13.25	0.94	12	0.43	67.00	946.00	1392	20240603	-36.21	761	20241210	16.69	904	-1.77	20250115	817	8.69	20250102	1392	-36.21	20240603	761	16.69	20241210	1.94	N	252500	100	41 억	2067993	N	N	N	N
45	20250117	131028	57	100.00	KOSDAQ	화학	N	N	N	N	N	885	8	2	0.91	136306692	155449	119.49	876	888	869	1140	614	877	876.86	4.98	34260	892	884	871	863	850	888	867	41	263	100	520	1	1	41486390	367	13.21	0.94	12	0.37	67.00	946.00	1392	20240603	-36.42	761	20241210	16.29	904	-2.10	20250115	817	8.32	20250102	1392	-36.42	20240603	761	16.29	20241210	1.94	N	252500	100	41 억	2067993	N	N	N	N
46	20250117	121030	57	100.00	KOSDAQ	화학	N	N	N	N	N	886	9	2	1.03	120418474	137504	105.69	876	886	869	1140	614	877	875.75	4.98	32605	892	884	871	863	850	888	867	41	263	100	520	1	1	41486390	368	13.22	0.94	12	0.33	67.00	946.00	1392	20240603	-36.35	761	20241210	16.43	904	-1.99	20250115	817	8.45	20250102	1392	-36.35	20240603	761	16.43	20241210	1.94	N	252500	100	41 억	2067993	N	N	N	N
47	20250117	111028	57	100.00	KOSDAQ	화학	N	N	N	N	N	882	5	2	0.57	108716515	124263	95.52	876	886	869	1140	614	877	874.89	4.98	31766	892	884	871	863	850	888	867	41	263	100	520	1	1	41486390	366	13.16	0.93	12	0.30	67.00	946.00	1392	20240603	-36.64	761	20241210	15.90	904	-2.43	20250115	817	7.96	20250102	1392	-36.64	20240603	761	15.90	20241210	1.94	N	252500	100	41 억	2067993	N	N	N	N
48	20250117	101030	57	100.00	KOSDAQ	화학	N	N	N	N	N	876	-1	5	-0.11	81726949	93519	71.88	876	886	869	1140	614	877	873.91	4.98	30886	892	884	871	863	850	888	867	41	263	100	520	1	1	41486390	363	13.07	0.93	12	0.23	67.00	946.00	1392	20240603	-37.07	761	20241210	15.11	904	-3.10	20250115	817	7.22	20250102	1392	-37.07	20240603	761	15.11	20241210	1.94	N	252500	100	41 억	2067993	N	N	N	N
49	20250117	091030	57	100.00	KOSDAQ	화학	N	N	N	N	N	880	3	2	0.34	4689536	5349	4.11	876	880	876	1140	614	877	876.71	4.98	166	892	884	871	863	850	888	867	41	263	100	520	1	1	41486390	365	13.13	0.93	12	0.01	67.00	946.00	1392	20240603	-36.78	761	20241210	15.64	904	-2.65	20250115	817	7.71	20250102	1392	-36.78	20240603	761	15.64	20241210	1.94	N	252500	100	41 억	2067993	N	N	N	N
50	20250116	161022	57	100.00	KOSDAQ	화학	N	N	N	N	N	877	17	2	1.98	112679533	129780	36.85	861	879	858	1118	602	860	868.58	4.96	11638	922	890	872	840	822	882	832	41	258	100	510	1	1	41486390	364	13.09	0.93	12	0.31	67.00	946.00	1392	20240603	-37.00	761	20241210	15.24	904	-2.99	20250115	817	7.34	20250102	1392	-37.00	20240603	761	15.24	20241210	1.97	N	252500	100	41 억	2056326	N	N	N	N
51	20250116	150933	57	100.00	KOSDAQ	화학	N	N	N	N	N	877	17	2	1.98	102159232	117718	33.43	861	879	858	1118	602	860	868.20	4.96	12434	922	890	872	840	822	882	832	41	258	100	510	1	1	41486390	364	13.09	0.93	12	0.28	67.00	946.00	1392	20240603	-37.00	761	20241210	15.24	904	-2.99	20250115	817	7.34	20250102	1392	-37.00	20240603	761	15.24	20241210	1.97	N	252500	100	41 억	2056326	N	N	N	N
52	20250116	141027	57	100.00	KOSDAQ	화학	N	N	N	N	N	875	15	2	1.74	93793763	108160	30.71	861	876	858	1118	602	860	867.54	4.96	11716	922	890	872	840	822	882	832	41	258	100	510	1	1	41486390	363	13.06	0.92	12	0.26	67.00	946.00	1392	20240603	-37.14	761	20241210	14.98	904	-3.21	20250115	817	7.10	20250102	1392	-37.14	20240603	761	14.98	20241210	1.97	N	252500	100	41 억	2056326	N	N	N	N
53	20250116	131026	57	100.00	KOSDAQ	화학	N	N	N	N	N	874	14	2	1.63	82180625	94868	26.94	861	875	858	1118	602	860	866.63	4.96	10503	922	890	872	840	822	882	832	41	258	100	510	1	1	41486390	363	13.04	0.92	12	0.23	67.00	946.00	1392	20240603	-37.21	761	20241210	14.85	904	-3.32	20250115	817	6.98	20250102	1392	-37.21	20240603	761	14.85	20241210	1.97	N	252500	100	41 억	2056326	N	N	N	N
54	20250116	121026	57	100.00	KOSDAQ	화학	N	N	N	N	N	867	7	2	0.81	48240361	55900	15.87	861	871	858	1118	602	860	863.28	4.96	10661	922	890	872	840	822	882	832	41	258	100	510	1	1	41486390	360	12.94	0.92	12	0.13	67.00	946.00	1392	20240603	-37.72	761	20241210	13.93	904	-4.09	20250115	817	6.12	20250102	1392	-37.72	20240603	761	13.93	20241210	1.97	N	252500	100	41 억	2056326	N	N	N	N
55	20250116	111027	57	100.00	KOSDAQ	화학	N	N	N	N	N	867	7	2	0.81	46449540	53833	15.29	861	871	858	1118	602	860	863.15	4.96	10626	922	890	872	840	822	882	832	41	258	100	510	1	1	41486390	360	12.94	0.92	12	0.13	67.00	946.00	1392	20240603	-37.72	761	20241210	13.93	904	-4.09	20250115	817	6.12	20250102	1392	-37.72	20240603	761	13.93	20241210	1.97	N	252500	100	41 억	2056326	N	N	N	N
56	20250116	101028	57	100.00	KOSDAQ	화학	N	N	N	N	N	863	3	2	0.35	39827974	46176	13.11	861	871	858	1118	602	860	862.85	4.96	10054	922	890	872	840	822	882	832	41	258	100	510	1	1	41486390	358	12.88	0.91	12	0.11	67.00	946.00	1392	20240603	-38.00	761	20241210	13.40	904	-4.54	20250115	817	5.63	20250102	1392	-38.00	20240603	761	13.40	20241210	1.97	N	252500	100	41 억	2056326	N	N	N	N
57	20250116	091029	57	100.00	KOSDAQ	화학	N	N	N	N	N	870	10	2	1.16	17808561	20640	5.86	861	870	860	1118	602	860	863.78	4.96	5168	922	890	872	840	822	882	832	41	258	100	510	1	1	41486390	361	12.99	0.92	12	0.05	67.00	946.00	1392	20240603	-37.50	761	20241210	14.32	904	-3.76	20250115	817	6.49	20250102	1392	-37.50	20240603	761	14.32	20241210	1.97	N	252500	100	41 억	2056326	N	N	N	N
58	20250115	161024	57	100.00	KOSDAQ	화학	N	N	N	N	N	860	-3	5	-0.35	307758504	352157	441.39	861	904	854	1121	605	863	873.93	5.09	-53435	875	869	862	856	849	872	859	41	258	100	510	1	1	41486390	357	12.84	0.91	12	0.85	67.00	946.00	1392	20240603	-38.22	761	20241210	13.01	904	-4.87	20250115	817	5.26	20250102	1392	-38.22	20240603	761	13.01	20241210	1.97	N	252500	100	41 억	2109747	N	N	N	N
59	20250115	151024	57	100.00	KOSDAQ	화학	N	N	N	N	N	864	1	2	0.12	290836438	332510	416.76	861	904	854	1121	605	863	874.67	5.09	-51475	875	869	862	856	849	872	859	41	258	100	510	1	1	41486390	358	12.90	0.91	12	0.80	67.00	946.00	1392	20240603	-37.93	761	20241210	13.53	904	-4.42	20250115	817	5.75	20250102	1392	-37.93	20240603	761	13.53	20241210	1.97	N	252500	100	41 억	2109747	N	N	N	N
60	20250115	141019	57	100.00	KOSDAQ	화학	N	N	N	N	N	871	8	2	0.93	259794137	296820	372.03	861	904	854	1121	605	863	875.26	5.09	-52392	875	869	862	856	849	872	859	41	258	100	510	1	1	41486390	361	13.00	0.92	12	0.72	67.00	946.00	1392	20240603	-37.43	761	20241210	14.45	904	-3.65	20250115	817	6.61	20250102	1392	-37.43	20240603	761	14.45	20241210	1.97	N	252500	100	41 억	2109747	N	N	N	N
61	20250115	131027	57	100.00	KOSDAQ	화학	N	N	N	N	N	857	-6	5	-0.70	51819361	60321	75.61	861	869	854	1121	605	863	859.06	5.09	-31966	875	869	862	856	849	872	859	41	258	100	510	1	1	41486390	356	12.79	0.91	12	0.15	67.00	946.00	1392	20240603	-38.43	761	20241210	12.61	888	-3.49	20250106	817	4.90	20250102	1392	-38.43	20240603	761	12.61	20241210	1.97	N	252500	100	41 억	2109747	N	N	N	N
62	20250115	121010	57	100.00	KOSDAQ	화학	N	N	N	N	N	856	-7	5	-0.81	47851005	55678	69.79	861	869	854	1121	605	863	859.42	5.09	-30734	875	869	862	856	849	872	859	41	258	100	510	1	1	41486390	355	12.78	0.90	12	0.13	67.00	946.00	1392	20240603	-38.51	761	20241210	12.48	888	-3.60	20250106	817	4.77	20250102	1392	-38.51	20240603	761	12.48	20241210	1.97	N	252500	100	41 억	2109747	N	N	N	N
63	20250115	111023	57	100.00	KOSDAQ	화학	N	N	N	N	N	855	-8	5	-0.93	45668780	53132	66.59	861	869	854	1121	605	863	859.53	5.09	-30388	875	869	862	856	849	872	859	41	258	100	510	1	1	41486390	355	12.76	0.90	12	0.13	67.00	946.00	1392	20240603	-38.58	761	20241210	12.35	888	-3.72	20250106	817	4.65	20250102	1392	-38.58	20240603	761	12.35	20241210	1.97	N	252500	100	41 억	2109747	N	N	N	N
64	20250115	101024	57	100.00	KOSDAQ	화학	N	N	N	N	N	864	1	2	0.12	20433373	23701	29.71	861	869	857	1121	605	863	862.13	5.09	-6822	875	869	862	856	849	872	859	41	258	100	510	1	1	41486390	358	12.90	0.91	12	0.06	67.00	946.00	1392	20240603	-37.93	761	20241210	13.53	888	-2.70	20250106	817	5.75	20250102	1392	-37.93	20240603	761	13.53	20241210	1.97	N	252500	100	41 억	2109747	N	N	N	N
65	20250115	091029	57	100.00	KOSDAQ	화학	N	N	N	N	N	869	6	2	0.70	8089988	9384	11.76	861	869	860	1121	605	863	862.10	5.09	817	875	869	862	856	849	872	859	41	258	100	510	1	1	41486390	361	12.97	0.92	12	0.02	67.00	946.00	1392	20240603	-37.57	761	20241210	14.19	888	-2.14	20250106	817	6.36	20250102	1392	-37.57	20240603	761	14.19	20241210	1.97	N	252500	100	41 억	2109747	N	N	N	N
66	20250114	161005	57	100.00	KOSDAQ	화학	N	N	N	N	N	863	2	2	0.23	65906432	76561	128.08	860	868	855	1119	603	861	860.84	5.08	1941	879	870	863	854	847	866	850	41	258	100	510	1	1	41486390	358	12.88	0.91	12	0.18	67.00	946.00	1392	20240603	-38.00	761	20241210	13.40	888	-2.82	20250106	817	5.63	20250102	1392	-38.00	20240603	761	13.40	20241210	1.97	N	252500	100	41 억	2107792	N	N	N	N
67	20250114	151023	57	100.00	KOSDAQ	화학	N	N	N	N	N	859	-2	5	-0.23	65464576	76049	127.23	860	868	855	1119	603	861	860.82	5.08	2134	879	870	863	854	847	866	850	41	258	100	510	1	1	41486390	356	12.82	0.91	12	0.18	67.00	946.00	1392	20240603	-38.29	761	20241210	12.88	888	-3.27	20250106	817	5.14	20250102	1392	-38.29	20240603	761	12.88	20241210	1.97	N	252500	100	41 억	2107792	N	N	N	N
68	20250114	141018	57	100.00	KOSDAQ	화학	N	N	N	N	N	865	4	2	0.46	62557645	72667	121.57	860	868	855	1119	603	861	860.88	5.08	2074	879	870	863	854	847	866	850	41	258	100	510	1	1	41486390	359	12.91	0.91	12	0.18	67.00	946.00	1392	20240603	-37.86	761	20241210	13.67	888	-2.59	20250106	817	5.88	20250102	1392	-37.86	20240603	761	13.67	20241210	1.97	N	252500	100	41 억	2107792	N	N	N	N
69	20250114	131018	57	100.00	KOSDAQ	화학	N	N	N	N	N	866	5	2	0.58	59136227	68690	114.91	860	868	855	1119	603	861	860.91	5.08	2085	879	870	863	854	847	866	850	41	258	100	510	1	1	41486390	359	12.93	0.92	12	0.17	67.00	946.00	1392	20240603	-37.79	761	20241210	13.80	888	-2.48	20250106	817	6.00	20250102	1392	-37.79	20240603	761	13.80	20241210	1.97	N	252500	100	41 억	2107792	N	N	N	N
70	20250114	121014	57	100.00	KOSDAQ	화학	N	N	N	N	N	862	1	2	0.12	52816184	61342	102.62	860	868	855	1119	603	861	861.01	5.08	2118	879	870	863	854	847	866	850	41	258	100	510	1	1	41486390	358	12.87	0.91	12	0.15	67.00	946.00	1392	20240603	-38.07	761	20241210	13.27	888	-2.93	20250106	817	5.51	20250102	1392	-38.07	20240603	761	13.27	20241210	1.97	N	252500	100	41 억	2107792	N	N	N	N
71	20250114	111013	57	100.00	KOSDAQ	화학	N	N	N	N	N	862	1	2	0.12	34676354	40387	67.57	860	862	855	1119	603	861	858.60	5.08	135	879	870	863	854	847	866	850	41	258	100	510	1	1	41486390	358	12.87	0.91	12	0.10	67.00	946.00	1392	20240603	-38.07	761	20241210	13.27	888	-2.93	20250106	817	5.51	20250102	1392	-38.07	20240603	761	13.27	20241210	1.97	N	252500	100	41 억	2107792	N	N	N	N
72	20250114	101013	57	100.00	KOSDAQ	화학	N	N	N	N	N	861	0	3	0.00	19140442	22322	37.34	860	861	855	1119	603	861	857.47	5.08	214	879	870	863	854	847	866	850	41	258	100	510	1	1	41486390	357	12.85	0.91	12	0.05	67.00	946.00	1392	20240603	-38.15	761	20241210	13.14	888	-3.04	20250106	817	5.39	20250102	1392	-38.15	20240603	761	13.14	20241210	1.97	N	252500	100	41 억	2107792	N	N	N	N
73	20250114	091017	57	100.00	KOSDAQ	화학	N	N	N	N	N	855	-6	5	-0.70	2811597	3284	5.49	860	860	855	1119	603	861	856.15	5.08	-1367	879	870	863	854	847	866	850	41	258	100	510	1	1	41486390	355	12.76	0.90	12	0.01	67.00	946.00	1392	20240603	-38.58	761	20241210	12.35	888	-3.72	20250106	817	4.65	20250102	1392	-38.58	20240603	761	12.35	20241210	1.97	N	252500	100	41 억	2107792	N	N	N	N
74	20250113	161003	57	100.00	KOSDAQ	화학	N	N	N	N	N	861	-10	5	-1.15	51587263	59674	103.04	871	872	856	1132	610	871	864.48	5.10	-10900	879	874	866	861	853	877	864	41	261	100	520	1	1	41486390	357	12.85	0.91	12	0.14	67.00	946.00	1392	20240603	-38.15	761	20241210	13.14	888	-3.04	20250106	817	5.39	20250102	1392	-38.15	20240603	761	13.14	20241210	1.96	N	252500	100	41 억	2117576	N	N	N	N
75	20250113	151009	57	100.00	KOSDAQ	화학	N	N	N	N	N	861	-10	5	-1.15	49426709	57164	98.71	871	872	856	1132	610	871	864.65	5.10	-9800	879	874	866	861	853	877	864	41	261	100	520	1	1	41486390	357	12.85	0.91	12	0.14	67.00	946.00	1392	20240603	-38.15	761	20241210	13.14	888	-3.04	20250106	817	5.39	20250102	1392	-38.15	20240603	761	13.14	20241210	1.96	N	252500	100	41 억	2117576	N	N	N	N
76	20250113	140945	57	100.00	KOSDAQ	화학	N	N	N	N	N	861	-10	5	-1.15	47055554	54407	93.95	871	872	856	1132	610	871	864.88	5.10	-8262	879	874	866	861	853	877	864	41	261	100	520	1	1	41486390	357	12.85	0.91	12	0.13	67.00	946.00	1392	20240603	-38.15	761	20241210	13.14	888	-3.04	20250106	817	5.39	20250102	1392	-38.15	20240603	761	13.14	20241210	1.96	N	252500	100	41 억	2117576	N	N	N	N
77	20250113	130953	57	100.00	KOSDAQ	화학	N	N	N	N	N	867	-4	5	-0.46	36482565	42099	72.70	871	872	858	1132	610	871	866.59	5.10	-7191	879	874	866	861	853	877	864	41	261	100	520	1	1	41486390	360	12.94	0.92	12	0.10	67.00	946.00	1392	20240603	-37.72	761	20241210	13.93	888	-2.36	20250106	817	6.12	20250102	1392	-37.72	20240603	761	13.93	20241210	1.96	N	252500	100	41 억	2117576	N	N	N	N
78	20250113	120957	57	100.00	KOSDAQ	화학	N	N	N	N	N	870	-1	5	-0.11	34834817	40192	69.40	871	872	858	1132	610	871	866.71	5.10	-6326	879	874	866	861	853	877	864	41	261	100	520	1	1	41486390	361	12.99	0.92	12	0.10	67.00	946.00	1392	20240603	-37.50	761	20241210	14.32	888	-2.03	20250106	817	6.49	20250102	1392	-37.50	20240603	761	14.32	20241210	1.96	N	252500	100	41 억	2117576	N	N	N	N
79	20250113	110955	57	100.00	KOSDAQ	화학	N	N	N	N	N	867	-4	5	-0.46	31754532	36643	63.27	871	872	858	1132	610	871	866.59	5.10	-6225	879	874	866	861	853	877	864	41	261	100	520	1	1	41486390	360	12.94	0.92	12	0.09	67.00	946.00	1392	20240603	-37.72	761	20241210	13.93	888	-2.36	20250106	817	6.12	20250102	1392	-37.72	20240603	761	13.93	20241210	1.96	N	252500	100	41 억	2117576	N	N	N	N
80	20250113	100954	57	100.00	KOSDAQ	화학	N	N	N	N	N	864	-7	5	-0.80	25597342	29500	50.94	871	872	858	1132	610	871	867.71	5.10	-5090	879	874	866	861	853	877	864	41	261	100	520	1	1	41486390	358	12.90	0.91	12	0.07	67.00	946.00	1392	20240603	-37.93	761	20241210	13.53	888	-2.70	20250106	817	5.75	20250102	1392	-37.93	20240603	761	13.53	20241210	1.96	N	252500	100	41 억	2117576	N	N	N	N
81	20250113	091001	57	100.00	KOSDAQ	화학	N	N	N	N	N	872	1	2	0.11	10524476	12089	20.88	871	872	868	1132	610	871	870.58	5.10	-4759	879	874	866	861	853	877	864	41	261	100	520	1	1	41486390	362	13.01	0.92	12	0.03	67.00	946.00	1392	20240603	-37.36	761	20241210	14.59	888	-1.80	20250106	817	6.73	20250102	1392	-37.36	20240603	761	14.59	20241210	1.96	N	252500	100	41 억	2117576	N	N	N	N
82	20250110	160936	57	100.00	KOSDAQ	화학	N	N	N	N	N	871	7	2	0.81	50043602	57911	47.36	865	871	858	1123	605	864	864.15	5.14	-15589	876	869	860	853	844	872	856	41	259	100	510	1	1	41486390	361	13.00	0.92	12	0.14	67.00	946.00	1392	20240603	-37.43	761	20241210	14.45	888	-1.91	20250106	817	6.61	20250102	1392	-37.43	20240603	761	14.45	20241210	2.03	N	252500	100	41 억	2133165	N	N	N	N
83	20250110	150944	57	100.00	KOSDAQ	화학	N	N	N	N	N	870	6	2	0.69	47505009	54995	44.98	865	870	858	1123	605	864	863.81	5.14	-14948	876	869	860	853	844	872	856	41	259	100	510	1	1	41486390	361	12.99	0.92	12	0.13	67.00	946.00	1392	20240603	-37.50	761	20241210	14.32	888	-2.03	20250106	817	6.49	20250102	1392	-37.50	20240603	761	14.32	20241210	2.03	N	252500	100	41 억	2133165	N	N	N	N
84	20250110	140950	57	100.00	KOSDAQ	화학	N	N	N	N	N	865	1	2	0.12	43643549	50530	41.32	865	870	858	1123	605	864	863.72	5.14	-15477	876	869	860	853	844	872	856	41	259	100	510	1	1	41486390	359	12.91	0.91	12	0.12	67.00	946.00	1392	20240603	-37.86	761	20241210	13.67	888	-2.59	20250106	817	5.88	20250102	1392	-37.86	20240603	761	13.67	20241210	2.03	N	252500	100	41 억	2133165	N	N	N	N
85	20250110	130949	57	100.00	KOSDAQ	화학	N	N	N	N	N	862	-2	5	-0.23	39295412	45481	37.20	865	870	858	1123	605	864	864.00	5.14	-14966	876	869	860	853	844	872	856	41	259	100	510	1	1	41486390	358	12.87	0.91	12	0.11	67.00	946.00	1392	20240603	-38.07	761	20241210	13.27	888	-2.93	20250106	817	5.51	20250102	1392	-38.07	20240603	761	13.27	20241210	2.03	N	252500	100	41 억	2133165	N	N	N	N
86	20250110	120951	57	100.00	KOSDAQ	화학	N	N	N	N	N	864	0	3	0.00	30500375	35276	28.85	865	870	858	1123	605	864	864.62	5.14	-12941	876	869	860	853	844	872	856	41	259	100	510	1	1	41486390	358	12.90	0.91	12	0.09	67.00	946.00	1392	20240603	-37.93	761	20241210	13.53	888	-2.70	20250106	817	5.75	20250102	1392	-37.93	20240603	761	13.53	20241210	2.03	N	252500	100	41 억	2133165	N	N	N	N
87	20250110	110949	57	100.00	KOSDAQ	화학	N	N	N	N	N	864	0	3	0.00	28406903	32853	26.87	865	870	858	1123	605	864	864.67	5.14	-11822	876	869	860	853	844	872	856	41	259	100	510	1	1	41486390	358	12.90	0.91	12	0.08	67.00	946.00	1392	20240603	-37.93	761	20241210	13.53	888	-2.70	20250106	817	5.75	20250102	1392	-37.93	20240603	761	13.53	20241210	2.03	N	252500	100	41 억	2133165	N	N	N	N
88	20250110	100946	57	100.00	KOSDAQ	화학	N	N	N	N	N	864	0	3	0.00	19560611	22563	18.45	865	870	860	1123	605	864	866.93	5.14	-7179	876	869	860	853	844	872	856	41	259	100	510	1	1	41486390	358	12.90	0.91	12	0.05	67.00	946.00	1392	20240603	-37.93	761	20241210	13.53	888	-2.70	20250106	817	5.75	20250102	1392	-37.93	20240603	761	13.53	20241210	2.03	N	252500	100	41 억	2133165	N	N	N	N
89	20250110	090951	57	100.00	KOSDAQ	화학	N	N	N	N	N	860	-4	5	-0.46	5483019	6331	5.18	865	867	860	1123	605	864	866.06	5.14	-6	876	869	860	853	844	872	856	41	259	100	510	1	1	41486390	357	12.84	0.91	12	0.02	67.00	946.00	1392	20240603	-38.22	761	20241210	13.01	888	-3.15	20250106	817	5.26	20250102	1392	-38.22	20240603	761	13.01	20241210	2.03	N	252500	100	41 억	2133165	N	N	N	N
90	20250109	160940	57	100.00	KOSDAQ	화학	N	N	N	N	N	864	0	3	0.00	104695321	122227	168.99	864	867	851	1123	605	864	856.56	5.15	-6436	888	876	867	855	846	871	850	41	259	100	510	1	1	41486390	358	12.90	0.91	12	0.29	67.00	946.00	1392	20240603	-37.93	761	20241210	13.53	888	-2.70	20250106	817	5.75	20250102	1392	-37.93	20240603	761	13.53	20241210	2.04	N	252500	100	41 억	2137605	N	N	N	N
91	20250109	150936	57	100.00	KOSDAQ	화학	N	N	N	N	N	857	-7	5	-0.81	99660527	116377	160.90	864	867	851	1123	605	864	856.36	5.15	-6019	888	876	867	855	846	871	850	41	259	100	510	1	1	41486390	356	12.79	0.91	12	0.28	67.00	946.00	1392	20240603	-38.43	761	20241210	12.61	888	-3.49	20250106	817	4.90	20250102	1392	-38.43	20240603	761	12.61	20241210	2.04	N	252500	100	41 억	2137605	N	N	N	N
92	20250109	140944	57	100.00	KOSDAQ	화학	N	N	N	N	N	860	-4	5	-0.46	95960907	112061	154.93	864	867	851	1123	605	864	856.33	5.15	-7606	888	876	867	855	846	871	850	41	259	100	510	1	1	41486390	357	12.84	0.91	12	0.27	67.00	946.00	1392	20240603	-38.22	761	20241210	13.01	888	-3.15	20250106	817	5.26	20250102	1392	-38.22	20240603	761	13.01	20241210	2.04	N	252500	100	41 억	2137605	N	N	N	N
93	20250109	130942	57	100.00	KOSDAQ	화학	N	N	N	N	N	855	-9	5	-1.04	92104624	107556	148.70	864	867	851	1123	605	864	856.34	5.15	-6022	888	876	867	855	846	871	850	41	259	100	510	1	1	41486390	355	12.76	0.90	12	0.26	67.00	946.00	1392	20240603	-38.58	761	20241210	12.35	888	-3.72	20250106	817	4.65	20250102	1392	-38.58	20240603	761	12.35	20241210	2.04	N	252500	100	41 억	2137605	N	N	N	N
94	20250109	120943	57	100.00	KOSDAQ	화학	N	N	N	N	N	858	-6	5	-0.69	71491347	83383	115.28	864	867	851	1123	605	864	857.39	5.15	-6360	888	876	867	855	846	871	850	41	259	100	510	1	1	41486390	356	12.81	0.91	12	0.20	67.00	946.00	1392	20240603	-38.36	761	20241210	12.75	888	-3.38	20250106	817	5.02	20250102	1392	-38.36	20240603	761	12.75	20241210	2.04	N	252500	100	41 억	2137605	N	N	N	N
95	20250109	110947	57	100.00	KOSDAQ	화학	N	N	N	N	N	866	2	2	0.23	30092767	34989	48.37	864	867	855	1123	605	864	860.06	5.15	-1851	888	876	867	855	846	871	850	41	259	100	510	1	1	41486390	359	12.93	0.92	12	0.08	67.00	946.00	1392	20240603	-37.79	761	20241210	13.80	888	-2.48	20250106	817	6.00	20250102	1392	-37.79	20240603	761	13.80	20241210	2.04	N	252500	100	41 억	2137605	N	N	N	N
96	20250109	100944	57	100.00	KOSDAQ	화학	N	N	N	N	N	863	-1	5	-0.12	12430617	14429	19.95	864	865	858	1123	605	864	861.50	5.15	-2044	888	876	867	855	846	871	850	41	259	100	510	1	1	41486390	358	12.88	0.91	12	0.03	67.00	946.00	1392	20240603	-38.00	761	20241210	13.40	888	-2.82	20250106	817	5.63	20250102	1392	-38.00	20240603	761	13.40	20241210	2.04	N	252500	100	41 억	2137605	N	N	N	N
97	20250109	090949	57	100.00	KOSDAQ	화학	N	N	N	N	N	864	0	3	0.00	3452991	3998	5.53	864	864	860	1123	605	864	863.68	5.15	-958	888	876	867	855	846	871	850	41	259	100	510	1	1	41486390	358	12.90	0.91	12	0.01	67.00	946.00	1392	20240603	-37.93	761	20241210	13.53	888	-2.70	20250106	817	5.75	20250102	1392	-37.93	20240603	761	13.53	20241210	2.04	N	252500	100	41 억	2137605	N	N	N	N
98	20250108	160936	57	100.00	KOSDAQ	화학	N	N	N	N	N	864	-15	5	-1.71	62557704	72163	74.22	878	879	858	1142	616	879	866.91	5.19	-13569	899	889	877	867	855	883	861	41	263	100	520	1	1	41486390	358	12.90	0.91	12	0.17	67.00	946.00	1392	20240603	-37.93	761	20241210	13.53	888	-2.70	20250106	817	5.75	20250102	1392	-37.93	20240603	761	13.53	20241210	2.01	N	252500	100	41 억	2152781	N	N	N	N
99	20250108	150939	57	100.00	KOSDAQ	화학	N	N	N	N	N	863	-16	5	-1.82	60634445	69937	71.93	878	879	858	1142	616	879	866.99	5.19	-11793	899	889	877	867	855	883	861	41	263	100	520	1	1	41486390	358	12.88	0.91	12	0.17	67.00	946.00	1392	20240603	-38.00	761	20241210	13.40	888	-2.82	20250106	817	5.63	20250102	1392	-38.00	20240603	761	13.40	20241210	2.01	N	252500	100	41 억	2152781	N	N	N	N
100	20250108	140942	57	100.00	KOSDAQ	화학	N	N	N	N	N	865	-14	5	-1.59	37920988	43580	44.82	878	879	865	1142	616	879	870.15	5.19	-9189	899	889	877	867	855	883	861	41	263	100	520	1	1	41486390	359	12.91	0.91	12	0.11	67.00	946.00	1392	20240603	-37.86	761	20241210	13.67	888	-2.59	20250106	817	5.88	20250102	1392	-37.86	20240603	761	13.67	20241210	2.01	N	252500	100	41 억	2152781	N	N	N	N
101	20250108	130941	57	100.00	KOSDAQ	화학	N	N	N	N	N	868	-11	5	-1.25	35103740	40329	41.48	878	879	866	1142	616	879	870.43	5.19	-9023	899	889	877	867	855	883	861	41	263	100	520	1	1	41486390	360	12.96	0.92	12	0.10	67.00	946.00	1392	20240603	-37.64	761	20241210	14.06	888	-2.25	20250106	817	6.24	20250102	1392	-37.64	20240603	761	14.06	20241210	2.01	N	252500	100	41 억	2152781	N	N	N	N
102	20250108	120937	57	100.00	KOSDAQ	화학	N	N	N	N	N	871	-8	5	-0.91	27252091	31282	32.17	878	879	866	1142	616	879	871.17	5.19	-5915	899	889	877	867	855	883	861	41	263	100	520	1	1	41486390	361	13.00	0.92	12	0.08	67.00	946.00	1392	20240603	-37.43	761	20241210	14.45	888	-1.91	20250106	817	6.61	20250102	1392	-37.43	20240603	761	14.45	20241210	2.01	N	252500	100	41 억	2152781	N	N	N	N
103	20250108	110939	57	100.00	KOSDAQ	화학	N	N	N	N	N	872	-7	5	-0.80	23435192	26928	27.69	878	879	866	1142	616	879	870.29	5.19	-5187	899	889	877	867	855	883	861	41	263	100	520	1	1	41486390	362	13.01	0.92	12	0.06	67.00	946.00	1392	20240603	-37.36	761	20241210	14.59	888	-1.80	20250106	817	6.73	20250102	1392	-37.36	20240603	761	14.59	20241210	2.01	N	252500	100	41 억	2152781	N	N	N	N
104	20250108	100939	57	100.00	KOSDAQ	화학	N	N	N	N	N	867	-12	5	-1.37	18889869	21694	22.31	878	879	866	1142	616	879	870.74	5.19	-5279	899	889	877	867	855	883	861	41	263	100	520	1	1	41486390	360	12.94	0.92	12	0.05	67.00	946.00	1392	20240603	-37.72	761	20241210	13.93	888	-2.36	20250106	817	6.12	20250102	1392	-37.72	20240603	761	13.93	20241210	2.01	N	252500	100	41 억	2152781	N	N	N	N
105	20250108	090939	57	100.00	KOSDAQ	화학	N	N	N	N	N	867	-12	5	-1.37	5247325	6051	6.22	878	878	866	1142	616	879	867.18	5.19	1904	899	889	877	867	855	883	861	41	263	100	520	1	1	41486390	360	12.94	0.92	12	0.01	67.00	946.00	1392	20240603	-37.72	761	20241210	13.93	888	-2.36	20250106	817	6.12	20250102	1392	-37.72	20240603	761	13.93	20241210	2.01	N	252500	100	41 억	2152781	N	N	N	N
106	20250107	160931	57	100.00	KOSDAQ	화학	N	N	N	N	N	879	1	2	0.11	84955642	97232	83.07	882	887	865	1141	615	878	873.74	5.26	-28351	896	887	879	870	862	883	866	41	263	100	520	1	1	41486390	365	13.12	0.93	12	0.23	67.00	946.00	1392	20240603	-36.85	761	20241210	15.51	888	-1.01	20250106	817	7.59	20250102	1392	-36.85	20240603	761	15.51	20241210	2.36	N	252500	100	41 억	2181052	N	N	N	N
107	20250107	150933	57	100.00	KOSDAQ	화학	N	N	N	N	N	879	1	2	0.11	83030922	95039	81.20	882	887	865	1141	615	878	873.65	5.26	-27403	896	887	879	870	862	883	866	41	263	100	520	1	1	41486390	365	13.12	0.93	12	0.23	67.00	946.00	1392	20240603	-36.85	761	20241210	15.51	888	-1.01	20250106	817	7.59	20250102	1392	-36.85	20240603	761	15.51	20241210	2.36	N	252500	100	41 억	2181052	N	N	N	N
108	20250107	140931	57	100.00	KOSDAQ	화학	N	N	N	N	N	881	3	2	0.34	81361744	93140	79.58	882	887	865	1141	615	878	873.54	5.26	-25885	896	887	879	870	862	883	866	41	263	100	520	1	1	41486390	365	13.15	0.93	12	0.22	67.00	946.00	1392	20240603	-36.71	761	20241210	15.77	888	-0.79	20250106	817	7.83	20250102	1392	-36.71	20240603	761	15.77	20241210	2.36	N	252500	100	41 억	2181052	N	N	N	N
109	20250107	130931	57	100.00	KOSDAQ	화학	N	N	N	N	N	872	-6	5	-0.68	77523493	88744	75.82	882	887	865	1141	615	878	873.56	5.26	-23850	896	887	879	870	862	883	866	41	263	100	520	1	1	41486390	362	13.01	0.92	12	0.21	67.00	946.00	1392	20240603	-37.36	761	20241210	14.59	888	-1.80	20250106	817	6.73	20250102	1392	-37.36	20240603	761	14.59	20241210	2.36	N	252500	100	41 억	2181052	N	N	N	N
110	20250107	120932	57	100.00	KOSDAQ	화학	N	N	N	N	N	869	-9	5	-1.03	48171261	54845	46.86	882	887	869	1141	615	878	878.32	5.26	-29642	896	887	879	870	862	883	866	41	263	100	520	1	1	41486390	361	12.97	0.92	12	0.13	67.00	946.00	1392	20240603	-37.57	761	20241210	14.19	888	-2.14	20250106	817	6.36	20250102	1392	-37.57	20240603	761	14.19	20241210	2.36	N	252500	100	41 억	2181052	N	N	N	N
111	20250107	110927	57	100.00	KOSDAQ	화학	N	N	N	N	N	881	3	2	0.34	26609924	30192	25.80	882	887	877	1141	615	878	881.36	5.26	-10945	896	887	879	870	862	883	866	41	263	100	520	1	1	41486390	365	13.15	0.93	12	0.07	67.00	946.00	1392	20240603	-36.71	761	20241210	15.77	888	-0.79	20250106	817	7.83	20250102	1392	-36.71	20240603	761	15.77	20241210	2.36	N	252500	100	41 억	2181052	N	N	N	N
112	20250107	100932	57	100.00	KOSDAQ	화학	N	N	N	N	N	881	3	2	0.34	23156404	26275	22.45	882	887	877	1141	615	878	881.31	5.26	-10264	896	887	879	870	862	883	866	41	263	100	520	1	1	41486390	365	13.15	0.93	12	0.06	67.00	946.00	1392	20240603	-36.71	761	20241210	15.77	888	-0.79	20250106	817	7.83	20250102	1392	-36.71	20240603	761	15.77	20241210	2.36	N	252500	100	41 억	2181052	N	N	N	N
113	20250107	090936	57	100.00	KOSDAQ	화학	N	N	N	N	N	879	1	2	0.11	7438816	8435	7.21	882	884	878	1141	615	878	881.90	5.26	-6476	896	887	879	870	862	883	866	41	263	100	520	1	1	41486390	365	13.12	0.93	12	0.02	67.00	946.00	1392	20240603	-36.85	761	20241210	15.51	888	-1.01	20250106	817	7.59	20250102	1392	-36.85	20240603	761	15.51	20241210	2.36	N	252500	100	41 억	2181052	N	N	N	N
114	20250106	160921	57	100.00	KOSDAQ	화학	N	N	N	N	N	878	6	2	0.69	102598043	116898	45.94	881	888	871	1133	611	872	877.67	5.28	-8983	894	883	863	852	832	888	857	41	261	100	520	1	1	41486390	364	13.10	0.93	12	0.28	67.00	946.00	1392	20240603	-36.93	761	20241210	15.37	888	-1.13	20250106	817	7.47	20250102	1392	-36.93	20240603	761	15.37	20241210	2.36	N	252500	100	41 억	2189826	N	N	N	N
115	20250106	150920	57	100.00	KOSDAQ	화학	N	N	N	N	N	872	0	3	0.00	101117765	115212	45.28	881	888	871	1133	611	872	877.67	5.28	-9008	894	883	863	852	832	888	857	41	261	100	520	1	1	41486390	362	13.01	0.92	12	0.28	67.00	946.00	1392	20240603	-37.36	761	20241210	14.59	888	-1.80	20250106	817	6.73	20250102	1392	-37.36	20240603	761	14.59	20241210	2.36	N	252500	100	41 억	2189826	N	N	N	N
116	20250106	140922	57	100.00	KOSDAQ	화학	N	N	N	N	N	877	5	2	0.57	86069336	97989	38.51	881	888	871	1133	611	872	878.36	5.28	-8631	894	883	863	852	832	888	857	41	261	100	520	1	1	41486390	364	13.09	0.93	12	0.24	67.00	946.00	1392	20240603	-37.00	761	20241210	15.24	888	-1.24	20250106	817	7.34	20250102	1392	-37.00	20240603	761	15.24	20241210	2.36	N	252500	100	41 억	2189826	N	N	N	N
117	20250106	130909	57	100.00	KOSDAQ	화학	N	N	N	N	N	875	3	2	0.34	81743505	93040	36.57	881	888	871	1133	611	872	878.58	5.28	-8383	894	883	863	852	832	888	857	41	261	100	520	1	1	41486390	363	13.06	0.92	12	0.22	67.00	946.00	1392	20240603	-37.14	761	20241210	14.98	888	-1.46	20250106	817	7.10	20250102	1392	-37.14	20240603	761	14.98	20241210	2.36	N	252500	100	41 억	2189826	N	N	N	N
118	20250106	120918	57	100.00	KOSDAQ	화학	N	N	N	N	N	880	8	2	0.92	78680507	89534	35.19	881	888	871	1133	611	872	878.78	5.28	-9514	894	883	863	852	832	888	857	41	261	100	520	1	1	41486390	365	13.13	0.93	12	0.22	67.00	946.00	1392	20240603	-36.78	761	20241210	15.64	888	-0.90	20250106	817	7.71	20250102	1392	-36.78	20240603	761	15.64	20241210	2.36	N	252500	100	41 억	2189826	N	N	N	N
119	20250106	110915	57	100.00	KOSDAQ	화학	N	N	N	N	N	875	3	2	0.34	40478942	45876	18.03	881	888	874	1133	611	872	882.36	5.28	-10432	894	883	863	852	832	888	857	41	261	100	520	1	1	41486390	363	13.06	0.92	12	0.11	67.00	946.00	1392	20240603	-37.14	761	20241210	14.98	888	-1.46	20250106	817	7.10	20250102	1392	-37.14	20240603	761	14.98	20241210	2.36	N	252500	100	41 억	2189826	N	N	N	N
120	20250106	100911	57	100.00	KOSDAQ	화학	N	N	N	N	N	884	12	2	1.38	28086320	31766	12.49	881	888	875	1133	611	872	884.16	5.28	-10260	894	883	863	852	832	888	857	41	261	100	520	1	1	41486390	367	13.19	0.93	12	0.08	67.00	946.00	1392	20240603	-36.49	761	20241210	16.16	888	-0.45	20250106	817	8.20	20250102	1392	-36.49	20240603	761	16.16	20241210	2.36	N	252500	100	41 억	2189826	N	N	N	N
121	20250106	090913	57	100.00	KOSDAQ	화학	N	N	N	N	N	884	12	2	1.38	5572985	6321	2.48	881	885	875	1133	611	872	881.66	5.28	-193	894	883	863	852	832	888	857	41	261	100	520	1	1	41486390	367	13.19	0.93	12	0.02	67.00	946.00	1392	20240603	-36.49	761	20241210	16.16	885	-0.11	20250106	817	8.20	20250102	1392	-36.49	20240603	761	16.16	20241210	2.36	N	252500	100	41 억	2189826	N	N	N	N
122	20250103	160908	57	100.00	KOSDAQ	화학	N	N	N	N	N	872	12	2	1.40	215952784	252371	238.17	869	874	843	1118	602	860	855.69	4.98	124163	888	873	845	830	802	881	838	41	258	100	510	1	1	41486390	362	13.01	0.92	12	0.61	67.00	946.00	1392	20240603	-37.36	761	20241210	14.59	874	-0.23	20250103	817	6.73	20250102	1392	-37.36	20240603	761	14.59	20241210	2.16	N	252500	100	41 억	2065640	N	N	N	N
123	20250103	150911	57	100.00	KOSDAQ	화학	N	N	N	N	N	873	13	2	1.51	210756648	246404	232.54	869	874	843	1118	602	860	855.33	4.98	124605	888	873	845	830	802	881	838	41	258	100	510	1	1	41486390	362	13.03	0.92	12	0.59	67.00	946.00	1392	20240603	-37.28	761	20241210	14.72	874	-0.11	20250103	817	6.85	20250102	1392	-37.28	20240603	761	14.72	20241210	2.16	N	252500	100	41 억	2065640	N	N	N	N
124	20250103	140912	57	100.00	KOSDAQ	화학	N	N	N	N	N	872	12	2	1.40	190775287	223426	210.85	869	872	843	1118	602	860	853.86	4.98	121260	888	873	845	830	802	881	838	41	258	100	510	1	1	41486390	362	13.01	0.92	12	0.54	67.00	946.00	1392	20240603	-37.36	761	20241210	14.59	872	0.00	20250103	817	6.73	20250102	1392	-37.36	20240603	761	14.59	20241210	2.16	N	252500	100	41 억	2065640	N	N	N	N
125	20250103	130911	57	100.00	KOSDAQ	화학	N	N	N	N	N	872	12	2	1.40	187965273	220193	207.80	869	872	843	1118	602	860	853.64	4.98	121919	888	873	845	830	802	881	838	41	258	100	510	1	1	41486390	362	13.01	0.92	12	0.53	67.00	946.00	1392	20240603	-37.36	761	20241210	14.59	872	0.00	20250103	817	6.73	20250102	1392	-37.36	20240603	761	14.59	20241210	2.16	N	252500	100	41 억	2065640	N	N	N	N
126	20250103	120910	57	100.00	KOSDAQ	화학	N	N	N	N	N	871	11	2	1.28	180643123	211767	199.85	869	872	843	1118	602	860	853.03	4.98	122570	888	873	845	830	802	881	838	41	258	100	510	1	1	41486390	361	13.00	0.92	12	0.51	67.00	946.00	1392	20240603	-37.43	761	20241210	14.45	872	-0.11	20250103	817	6.61	20250102	1392	-37.43	20240603	761	14.45	20241210	2.16	N	252500	100	41 억	2065640	N	N	N	N
127	20250103	110911	57	100.00	KOSDAQ	화학	N	N	N	N	N	866	6	2	0.70	171610363	201367	190.03	869	870	843	1118	602	860	852.23	4.98	124383	888	873	845	830	802	881	838	41	258	100	510	1	1	41486390	359	12.93	0.92	12	0.49	67.00	946.00	1392	20240603	-37.79	761	20241210	13.80	870	-0.46	20250103	817	6.00	20250102	1392	-37.79	20240603	761	13.80	20241210	2.16	N	252500	100	41 억	2065640	N	N	N	N
128	20250103	100908	57	100.00	KOSDAQ	화학	N	N	N	N	N	862	2	2	0.23	161159124	189315	178.66	869	869	843	1118	602	860	851.27	4.98	122626	888	873	845	830	802	881	838	41	258	100	510	1	1	41486390	358	12.87	0.91	12	0.46	67.00	946.00	1392	20240603	-38.07	761	20241210	13.27	869	-0.81	20250103	817	5.51	20250102	1392	-38.07	20240603	761	13.27	20241210	2.16	N	252500	100	41 억	2065640	N	N	N	N
129	20250103	090912	57	100.00	KOSDAQ	화학	N	N	N	N	N	862	2	2	0.23	8528191	9895	9.34	869	869	843	1118	602	860	861.87	4.98	-2960	888	873	845	830	802	881	838	41	258	100	510	1	1	41486390	358	12.87	0.91	12	0.02	67.00	946.00	1392	20240603	-38.07	761	20241210	13.27	869	-0.81	20250103	817	5.51	20250102	1392	-38.07	20240603	761	13.27	20241210	2.16	N	252500	100	41 억	2065640	N	N	N	N
130	20250102	160901	57	100.00	KOSDAQ	화학	N	N	N	N	N	860	43	2	5.26	88216285	104963	58.12	817	860	817	1062	572	817	840.46	4.96	8542	860	838	827	805	794	833	800	41	245	100	490	1	1	41486390	357	12.84	0.91	12	0.25	67.00	946.00	1392	20240603	-38.22	761	20241210	13.01	860	0.00	20250102	817	5.26	20250102	1392	-38.22	20240603	761	13.01	20241210	2.17	N	252500	100	41 억	2057040	N	N	N	N
131	20250102	150902	57	100.00	KOSDAQ	화학	N	N	N	N	N	858	41	2	5.02	85918298	102290	56.64	817	859	817	1062	572	817	839.95	4.96	8161	860	838	827	805	794	833	800	41	245	100	490	1	1	41486390	356	12.81	0.91	12	0.25	67.00	946.00	1392	20240603	-38.36	761	20241210	12.75	859	-0.12	20250102	817	5.02	20250102	1392	-38.36	20240603	761	12.75	20241210	2.17	N	252500	100	41 억	2057040	N	N	N	N
132	20250102	140859	57	100.00	KOSDAQ	화학	N	N	N	N	N	844	27	2	3.30	71642805	85536	47.36	817	848	817	1062	572	817	837.58	4.96	2439	860	838	827	805	794	833	800	41	245	100	490	1	1	41486390	350	12.60	0.89	12	0.21	67.00	946.00	1392	20240603	-39.37	761	20241210	10.91	848	-0.47	20250102	817	3.30	20250102	1392	-39.37	20240603	761	10.91	20241210	2.17	N	252500	100	41 억	2057040	N	N	N	N
133	20250102	130903	57	100.00	KOSDAQ	화학	N	N	N	N	N	841	24	2	2.94	52460474	62785	34.77	817	845	817	1062	572	817	835.56	4.96	-1229	860	838	827	805	794	833	800	41	245	100	490	1	1	41486390	349	12.55	0.89	12	0.15	67.00	946.00	1392	20240603	-39.58	761	20241210	10.51	845	-0.47	20250102	817	2.94	20250102	1392	-39.58	20240603	761	10.51	20241210	2.17	N	252500	100	41 억	2057040	N	N	N	N
134	20250102	120900	57	100.00	KOSDAQ	화학	N	N	N	N	N	839	22	2	2.69	47925761	57395	31.78	817	845	817	1062	572	817	835.02	4.96	-3954	860	838	827	805	794	833	800	41	245	100	490	1	1	41486390	348	12.52	0.89	12	0.14	67.00	946.00	1392	20240603	-39.73	761	20241210	10.25	845	-0.71	20250102	817	2.69	20250102	1392	-39.73	20240603	761	10.25	20241210	2.17	N	252500	100	41 억	2057040	N	N	N	N
135	20250102	110851	57	100.00	KOSDAQ	화학	N	N	N	N	N	836	19	2	2.33	43603797	52241	28.93	817	845	817	1062	572	817	834.67	4.96	-6442	860	838	827	805	794	833	800	41	245	100	490	1	1	41486390	347	12.48	0.88	12	0.13	67.00	946.00	1392	20240603	-39.94	761	20241210	9.86	845	-1.07	20250102	817	2.33	20250102	1392	-39.94	20240603	761	9.86	20241210	2.17	N	252500	100	41 억	2057040	N	N	N	N
136	20250102	100858	57	100.00	KOSDAQ	화학	N	N	N	N	N	823	6	2	0.73	5662654	6912	3.83	817	825	817	1062	572	817	819.26	4.96	-466	860	838	827	805	794	833	800	41	245	100	490	1	1	41486390	341	12.28	0.87	12	0.02	67.00	946.00	1392	20240603	-40.88	761	20241210	8.15	825	-0.24	20250102	817	0.73	20250102	1392	-40.88	20240603	761	8.15	20241210	2.17	N	252500	100	41 억	2057040	N	N	N	N
137	20250102	090849	57	100.00	KOSDAQ	화학	N	N	N	N	N	817	0	3	0.00	0	0	0.00	0	0	0	1062	572	817	0.00	4.96	0	860	838	827	805	794	833	800	41	245	100	490	1	1	41486390	339	12.19	0.86	12	0.00	67.00	946.00	1392	20240603	-41.31	761	20241210	7.36	0	0.00	0	0	0.00	0	1392	-41.31	20240603	761	7.36	20241210	2.17	N	252500	100	41 억	2057040	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History