KissMeData/052420/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160541	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1436	-44	5	-2.97	9009472593	5938250	1008.16	1481	1585	1436	1924	1036	1480	1517.32	6.57	-1381401	1513	1496	1481	1464	1449	1489	1457	445	444	500	970	1	1	86315192	1239	9.57	0.52	12	6.88	150.00	2762.00	2915	20240812	-50.74	1241	20241209	15.71	1585	-9.40	20250124	1417	1.34	20250102	2915	-50.74	20240812	1241	15.71	20241209	4.96	N	052420	500	445 억	5668348	N	N	N	N
3	20250124	150540	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1441	-39	5	-2.64	8787239664	5783789	981.94	1481	1585	1440	1924	1036	1480	1519.29	6.57	-1366767	1513	1496	1481	1464	1449	1489	1457	445	444	500	970	1	1	86315192	1244	9.61	0.52	12	6.70	150.00	2762.00	2915	20240812	-50.57	1241	20241209	16.12	1585	-9.09	20250124	1417	1.69	20250102	2915	-50.57	20240812	1241	16.12	20241209	4.96	N	052420	500	445 억	5668348	N	N	N	N
4	20250124	140539	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1458	-22	5	-1.49	8348390311	5480959	930.52	1481	1585	1455	1924	1036	1480	1523.17	6.57	-1292556	1513	1496	1481	1464	1449	1489	1457	445	444	500	970	1	1	86315192	1258	9.72	0.53	12	6.35	150.00	2762.00	2915	20240812	-49.98	1241	20241209	17.49	1585	-8.01	20250124	1417	2.89	20250102	2915	-49.98	20240812	1241	17.49	20241209	4.96	N	052420	500	445 억	5668348	N	N	N	N
5	20250124	130541	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1465	-15	5	-1.01	7985939888	5232513	888.34	1481	1585	1456	1924	1036	1480	1526.22	6.57	-1243775	1513	1496	1481	1464	1449	1489	1457	445	444	500	970	1	1	86315192	1265	9.77	0.53	12	6.06	150.00	2762.00	2915	20240812	-49.74	1241	20241209	18.05	1585	-7.57	20250124	1417	3.39	20250102	2915	-49.74	20240812	1241	18.05	20241209	4.96	N	052420	500	445 억	5668348	N	N	N	N
6	20250124	120538	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1464	-16	5	-1.08	7803413326	5107824	867.17	1481	1585	1456	1924	1036	1480	1527.75	6.57	-1190968	1513	1496	1481	1464	1449	1489	1457	445	444	500	970	1	1	86315192	1264	9.76	0.53	12	5.92	150.00	2762.00	2915	20240812	-49.78	1241	20241209	17.97	1585	-7.63	20250124	1417	3.32	20250102	2915	-49.78	20240812	1241	17.97	20241209	4.96	N	052420	500	445 억	5668348	N	N	N	N
7	20250124	110539	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1467	-13	5	-0.88	7460728472	4873713	827.43	1481	1585	1456	1924	1036	1480	1530.82	6.57	-1106594	1513	1496	1481	1464	1449	1489	1457	445	444	500	970	1	1	86315192	1266	9.78	0.53	12	5.65	150.00	2762.00	2915	20240812	-49.67	1241	20241209	18.21	1585	-7.44	20250124	1417	3.53	20250102	2915	-49.67	20240812	1241	18.21	20241209	4.96	N	052420	500	445 억	5668348	N	N	N	N
8	20250124	100537	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1509	29	2	1.96	6304565242	4091464	694.62	1481	1585	1481	1924	1036	1480	1540.92	6.57	-894814	1513	1496	1481	1464	1449	1489	1457	445	444	500	970	1	1	86315192	1302	10.06	0.55	12	4.74	150.00	2762.00	2915	20240812	-48.23	1241	20241209	21.60	1585	-4.79	20250124	1417	6.49	20250102	2915	-48.23	20240812	1241	21.60	20241209	4.96	N	052420	500	445 억	5668348	N	N	N	N
9	20250124	090541	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1533	53	2	3.58	1406642524	903310	153.36	1481	1585	1481	1924	1036	1480	1557.29	6.57	-57291	1513	1496	1481	1464	1449	1489	1457	445	444	500	970	1	1	86315192	1323	10.22	0.56	12	1.05	150.00	2762.00	2915	20240812	-47.41	1241	20241209	23.53	1585	-3.28	20250124	1417	8.19	20250102	2915	-47.41	20240812	1241	23.53	20241209	4.96	N	052420	500	445 억	5668348	N	N	N	N
10	20250123	160539	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1480	5	2	0.34	848282456	572981	112.33	1494	1498	1466	1917	1033	1475	1480.48	6.57	3476	1532	1503	1481	1452	1430	1492	1441	445	442	500	970	1	1	86315192	1277	9.87	0.54	12	0.66	150.00	2762.00	2915	20240812	-49.23	1241	20241209	19.26	1535	-3.58	20250107	1417	4.45	20250102	2915	-49.23	20240812	1241	19.26	20241209	4.92	N	052420	500	445 억	5667629	N	N	N	N
11	20250123	150537	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1487	12	2	0.81	733377868	495547	97.15	1494	1498	1466	1917	1033	1475	1479.94	6.57	-14677	1532	1503	1481	1452	1430	1492	1441	445	442	500	970	1	1	86315192	1284	9.91	0.54	12	0.57	150.00	2762.00	2915	20240812	-48.99	1241	20241209	19.82	1535	-3.13	20250107	1417	4.94	20250102	2915	-48.99	20240812	1241	19.82	20241209	4.92	N	052420	500	445 억	5667629	N	N	N	N
12	20250123	140538	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1471	-4	5	-0.27	504766826	341757	67.00	1494	1494	1466	1917	1033	1475	1476.98	6.57	-48506	1532	1503	1481	1452	1430	1492	1441	445	442	500	970	1	1	86315192	1270	9.81	0.53	12	0.40	150.00	2762.00	2915	20240812	-49.54	1241	20241209	18.53	1535	-4.17	20250107	1417	3.81	20250102	2915	-49.54	20240812	1241	18.53	20241209	4.92	N	052420	500	445 억	5667629	N	N	N	N
13	20250123	130536	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1476	1	2	0.07	442390711	299401	58.69	1494	1494	1466	1917	1033	1475	1477.59	6.57	-34155	1532	1503	1481	1452	1430	1492	1441	445	442	500	970	1	1	86315192	1274	9.84	0.53	12	0.35	150.00	2762.00	2915	20240812	-49.37	1241	20241209	18.94	1535	-3.84	20250107	1417	4.16	20250102	2915	-49.37	20240812	1241	18.94	20241209	4.92	N	052420	500	445 억	5667629	N	N	N	N
14	20250123	120537	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1476	1	2	0.07	372009532	251626	49.33	1494	1494	1466	1917	1033	1475	1478.42	6.57	-49410	1532	1503	1481	1452	1430	1492	1441	445	442	500	970	1	1	86315192	1274	9.84	0.53	12	0.29	150.00	2762.00	2915	20240812	-49.37	1241	20241209	18.94	1535	-3.84	20250107	1417	4.16	20250102	2915	-49.37	20240812	1241	18.94	20241209	4.92	N	052420	500	445 억	5667629	N	N	N	N
15	20250123	110534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1485	10	2	0.68	301063049	203643	39.92	1494	1494	1466	1917	1033	1475	1478.39	6.57	-41408	1532	1503	1481	1452	1430	1492	1441	445	442	500	970	1	1	86315192	1282	9.90	0.54	12	0.24	150.00	2762.00	2915	20240812	-49.06	1241	20241209	19.66	1535	-3.26	20250107	1417	4.80	20250102	2915	-49.06	20240812	1241	19.66	20241209	4.92	N	052420	500	445 억	5667629	N	N	N	N
16	20250123	100536	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1477	2	2	0.14	199736963	135190	26.50	1494	1494	1466	1917	1033	1475	1477.45	6.57	-68337	1532	1503	1481	1452	1430	1492	1441	445	442	500	970	1	1	86315192	1275	9.85	0.53	12	0.16	150.00	2762.00	2915	20240812	-49.33	1241	20241209	19.02	1535	-3.78	20250107	1417	4.23	20250102	2915	-49.33	20240812	1241	19.02	20241209	4.92	N	052420	500	445 억	5667629	N	N	N	N
17	20250123	090536	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1493	18	2	1.22	21233193	14234	2.79	1494	1494	1481	1917	1033	1475	1491.72	6.57	-1799	1532	1503	1481	1452	1430	1492	1441	445	442	500	970	1	1	86315192	1289	9.95	0.54	12	0.02	150.00	2762.00	2915	20240812	-48.78	1241	20241209	20.31	1535	-2.74	20250107	1417	5.36	20250102	2915	-48.78	20240812	1241	20.31	20241209	4.92	N	052420	500	445 억	5667629	N	N	N	N
18	20250122	160534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1475	-4	5	-0.27	748286034	505755	73.40	1480	1510	1459	1922	1036	1479	1479.55	6.59	-19163	1549	1513	1489	1453	1429	1502	1442	445	443	500	970	1	1	86315192	1273	9.83	0.53	12	0.59	150.00	2762.00	2915	20240812	-49.40	1241	20241209	18.86	1535	-3.91	20250107	1417	4.09	20250102	2915	-49.40	20240812	1241	18.86	20241209	4.89	N	052420	500	445 억	5686780	N	N	N	N
19	20250122	150534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1488	9	2	0.61	704682681	476274	69.12	1480	1510	1459	1922	1036	1479	1479.57	6.59	-24418	1549	1513	1489	1453	1429	1502	1442	445	443	500	970	1	1	86315192	1284	9.92	0.54	12	0.55	150.00	2762.00	2915	20240812	-48.95	1241	20241209	19.90	1535	-3.06	20250107	1417	5.01	20250102	2915	-48.95	20240812	1241	19.90	20241209	4.89	N	052420	500	445 억	5686780	N	N	N	N
20	20250122	140531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1495	16	2	1.08	603325666	408222	59.24	1480	1510	1459	1922	1036	1479	1477.94	6.59	-27142	1549	1513	1489	1453	1429	1502	1442	445	443	500	970	1	1	86315192	1290	9.97	0.54	12	0.47	150.00	2762.00	2915	20240812	-48.71	1241	20241209	20.47	1535	-2.61	20250107	1417	5.50	20250102	2915	-48.71	20240812	1241	20.47	20241209	4.89	N	052420	500	445 억	5686780	N	N	N	N
21	20250122	130534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1473	-6	5	-0.41	374131364	254739	36.97	1480	1487	1459	1922	1036	1479	1468.69	6.59	-1883	1549	1513	1489	1453	1429	1502	1442	445	443	500	970	1	1	86315192	1271	9.82	0.53	12	0.30	150.00	2762.00	2915	20240812	-49.47	1241	20241209	18.69	1535	-4.04	20250107	1417	3.95	20250102	2915	-49.47	20240812	1241	18.69	20241209	4.89	N	052420	500	445 억	5686780	N	N	N	N
22	20250122	120532	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1469	-10	5	-0.68	327260193	222863	32.34	1480	1487	1459	1922	1036	1479	1468.44	6.59	-10416	1549	1513	1489	1453	1429	1502	1442	445	443	500	970	1	1	86315192	1268	9.79	0.53	12	0.26	150.00	2762.00	2915	20240812	-49.61	1241	20241209	18.37	1535	-4.30	20250107	1417	3.67	20250102	2915	-49.61	20240812	1241	18.37	20241209	4.89	N	052420	500	445 억	5686780	N	N	N	N
23	20250122	110533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1473	-6	5	-0.41	297018312	202302	29.36	1480	1487	1459	1922	1036	1479	1468.19	6.59	-6644	1549	1513	1489	1453	1429	1502	1442	445	443	500	970	1	1	86315192	1271	9.82	0.53	12	0.23	150.00	2762.00	2915	20240812	-49.47	1241	20241209	18.69	1535	-4.04	20250107	1417	3.95	20250102	2915	-49.47	20240812	1241	18.69	20241209	4.89	N	052420	500	445 억	5686780	N	N	N	N
24	20250122	100533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1467	-12	5	-0.81	226857549	154564	22.43	1480	1487	1459	1922	1036	1479	1467.73	6.59	-15835	1549	1513	1489	1453	1429	1502	1442	445	443	500	970	1	1	86315192	1266	9.78	0.53	12	0.18	150.00	2762.00	2915	20240812	-49.67	1241	20241209	18.21	1535	-4.43	20250107	1417	3.53	20250102	2915	-49.67	20240812	1241	18.21	20241209	4.89	N	052420	500	445 억	5686780	N	N	N	N
25	20250122	090534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1478	-1	5	-0.07	43672194	29585	4.29	1480	1487	1469	1922	1036	1479	1476.16	6.59	1021	1549	1513	1489	1453	1429	1502	1442	445	443	500	970	1	1	86315192	1276	9.85	0.54	12	0.03	150.00	2762.00	2915	20240812	-49.30	1241	20241209	19.10	1535	-3.71	20250107	1417	4.30	20250102	2915	-49.30	20240812	1241	19.10	20241209	4.89	N	052420	500	445 억	5686780	N	N	N	N
26	20250121	160530	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1479	-26	5	-1.73	1019208070	686378	40.86	1503	1525	1465	1956	1054	1505	1484.80	6.74	-138843	1574	1539	1493	1458	1412	1557	1476	445	451	500	990	1	1	86315192	1277	9.86	0.54	12	0.80	150.00	2762.00	2915	20240812	-49.26	1241	20241209	19.18	1535	-3.65	20250107	1417	4.38	20250102	2915	-49.26	20240812	1241	19.18	20241209	4.80	N	052420	500	445 억	5820151	N	N	N	N
27	20250121	150532	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1482	-23	5	-1.53	951955510	640982	38.16	1503	1525	1465	1956	1054	1505	1485.01	6.74	-150779	1574	1539	1493	1458	1412	1557	1476	445	451	500	990	1	1	86315192	1279	9.88	0.54	12	0.74	150.00	2762.00	2915	20240812	-49.16	1241	20241209	19.42	1535	-3.45	20250107	1417	4.59	20250102	2915	-49.16	20240812	1241	19.42	20241209	4.80	N	052420	500	445 억	5820151	N	N	N	N
28	20250121	140532	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1472	-33	5	-2.19	841966539	566531	33.73	1503	1525	1465	1956	1054	1505	1486.02	6.74	-153161	1574	1539	1493	1458	1412	1557	1476	445	451	500	990	1	1	86315192	1271	9.81	0.53	12	0.66	150.00	2762.00	2915	20240812	-49.50	1241	20241209	18.61	1535	-4.10	20250107	1417	3.88	20250102	2915	-49.50	20240812	1241	18.61	20241209	4.80	N	052420	500	445 억	5820151	N	N	N	N
29	20250121	130531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1479	-26	5	-1.73	750799382	504596	30.04	1503	1525	1465	1956	1054	1505	1487.76	6.74	-149334	1574	1539	1493	1458	1412	1557	1476	445	451	500	990	1	1	86315192	1277	9.86	0.54	12	0.58	150.00	2762.00	2915	20240812	-49.26	1241	20241209	19.18	1535	-3.65	20250107	1417	4.38	20250102	2915	-49.26	20240812	1241	19.18	20241209	4.80	N	052420	500	445 억	5820151	N	N	N	N
30	20250121	120522	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1477	-28	5	-1.86	685128916	460158	27.39	1503	1525	1465	1956	1054	1505	1488.73	6.74	-127941	1574	1539	1493	1458	1412	1557	1476	445	451	500	990	1	1	86315192	1275	9.85	0.53	12	0.53	150.00	2762.00	2915	20240812	-49.33	1241	20241209	19.02	1535	-3.78	20250107	1417	4.23	20250102	2915	-49.33	20240812	1241	19.02	20241209	4.80	N	052420	500	445 억	5820151	N	N	N	N
31	20250121	110506	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1471	-34	5	-2.26	597973648	400901	23.87	1503	1525	1469	1956	1054	1505	1491.42	6.74	-140973	1574	1539	1493	1458	1412	1557	1476	445	451	500	990	1	1	86315192	1270	9.81	0.53	12	0.46	150.00	2762.00	2915	20240812	-49.54	1241	20241209	18.53	1535	-4.17	20250107	1417	3.81	20250102	2915	-49.54	20240812	1241	18.53	20241209	4.80	N	052420	500	445 억	5820151	N	N	N	N
32	20250121	100501	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1486	-19	5	-1.26	365800941	243715	14.51	1503	1525	1481	1956	1054	1505	1500.86	6.74	-71289	1574	1539	1493	1458	1412	1557	1476	445	451	500	990	1	1	86315192	1283	9.91	0.54	12	0.28	150.00	2762.00	2915	20240812	-49.02	1241	20241209	19.74	1535	-3.19	20250107	1417	4.87	20250102	2915	-49.02	20240812	1241	19.74	20241209	4.80	N	052420	500	445 억	5820151	N	N	N	N
33	20250121	090531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1510	5	2	0.33	58796498	38921	2.32	1503	1525	1503	1956	1054	1505	1511.43	6.74	4647	1574	1539	1493	1458	1412	1557	1476	445	451	500	990	1	1	86315192	1303	10.07	0.55	12	0.05	150.00	2762.00	2915	20240812	-48.20	1241	20241209	21.68	1535	-1.63	20250107	1417	6.56	20250102	2915	-48.20	20240812	1241	21.68	20241209	4.80	N	052420	500	445 억	5820151	N	N	N	N
34	20250120	160529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1505	47	2	3.22	2472377570	1650449	221.23	1459	1528	1447	1895	1021	1458	1497.91	6.62	115035	1493	1475	1461	1443	1429	1468	1436	445	437	500	960	1	1	86315192	1299	10.03	0.54	12	1.91	150.00	2762.00	2915	20240812	-48.37	1241	20241209	21.27	1535	-1.95	20250107	1417	6.21	20250102	2915	-48.37	20240812	1241	21.27	20241209	4.70	N	052420	500	445 억	5711592	N	N	N	N
35	20250120	150531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1505	47	2	3.22	2330643887	1556233	208.60	1459	1528	1447	1895	1021	1458	1497.62	6.62	93205	1493	1475	1461	1443	1429	1468	1436	445	437	500	960	1	1	86315192	1299	10.03	0.54	12	1.80	150.00	2762.00	2915	20240812	-48.37	1241	20241209	21.27	1535	-1.95	20250107	1417	6.21	20250102	2915	-48.37	20240812	1241	21.27	20241209	4.70	N	052420	500	445 억	5711592	N	N	N	N
36	20250120	140529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1509	51	2	3.50	2034679068	1359653	182.25	1459	1528	1447	1895	1021	1458	1496.47	6.62	37888	1493	1475	1461	1443	1429	1468	1436	445	437	500	960	1	1	86315192	1302	10.06	0.55	12	1.58	150.00	2762.00	2915	20240812	-48.23	1241	20241209	21.60	1535	-1.69	20250107	1417	6.49	20250102	2915	-48.23	20240812	1241	21.60	20241209	4.70	N	052420	500	445 억	5711592	N	N	N	N
37	20250120	130529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1488	30	2	2.06	741993928	503698	67.52	1459	1492	1447	1895	1021	1458	1473.09	6.62	167869	1493	1475	1461	1443	1429	1468	1436	445	437	500	960	1	1	86315192	1284	9.92	0.54	12	0.58	150.00	2762.00	2915	20240812	-48.95	1241	20241209	19.90	1535	-3.06	20250107	1417	5.01	20250102	2915	-48.95	20240812	1241	19.90	20241209	4.70	N	052420	500	445 억	5711592	N	N	N	N
38	20250120	120531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1484	26	2	1.78	586950010	399321	53.53	1459	1488	1447	1895	1021	1458	1469.87	6.62	116587	1493	1475	1461	1443	1429	1468	1436	445	437	500	960	1	1	86315192	1281	9.89	0.54	12	0.46	150.00	2762.00	2915	20240812	-49.09	1241	20241209	19.58	1535	-3.32	20250107	1417	4.73	20250102	2915	-49.09	20240812	1241	19.58	20241209	4.70	N	052420	500	445 억	5711592	N	N	N	N
39	20250120	110531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1480	22	2	1.51	513734487	349773	46.88	1459	1488	1447	1895	1021	1458	1468.77	6.62	77699	1493	1475	1461	1443	1429	1468	1436	445	437	500	960	1	1	86315192	1277	9.87	0.54	12	0.41	150.00	2762.00	2915	20240812	-49.23	1241	20241209	19.26	1535	-3.58	20250107	1417	4.45	20250102	2915	-49.23	20240812	1241	19.26	20241209	4.70	N	052420	500	445 억	5711592	N	N	N	N
40	20250120	100530	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1479	21	2	1.44	356566950	243368	32.62	1459	1488	1447	1895	1021	1458	1465.13	6.62	53425	1493	1475	1461	1443	1429	1468	1436	445	437	500	960	1	1	86315192	1277	9.86	0.54	12	0.28	150.00	2762.00	2915	20240812	-49.26	1241	20241209	19.18	1535	-3.65	20250107	1417	4.38	20250102	2915	-49.26	20240812	1241	19.18	20241209	4.70	N	052420	500	445 억	5711592	N	N	N	N
41	20250120	090530	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1461	3	2	0.21	33793534	23164	3.10	1459	1463	1454	1895	1021	1458	1458.88	6.62	-16481	1493	1475	1461	1443	1429	1468	1436	445	437	500	960	1	1	86315192	1261	9.74	0.53	12	0.03	150.00	2762.00	2915	20240812	-49.88	1241	20241209	17.73	1535	-4.82	20250107	1417	3.11	20250102	2915	-49.88	20240812	1241	17.73	20241209	4.70	N	052420	500	445 억	5711592	N	N	N	N
42	20250117	160528	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1458	-22	5	-1.49	1081571059	742786	89.88	1475	1479	1447	1924	1036	1480	1456.08	6.64	-17571	1545	1512	1491	1458	1437	1502	1448	445	444	500	970	1	1	86315192	1258	9.72	0.53	12	0.86	150.00	2762.00	2915	20240812	-49.98	1241	20241209	17.49	1535	-5.02	20250107	1417	2.89	20250102	2915	-49.98	20240812	1241	17.49	20241209	4.71	N	052420	500	445 억	5730307	N	N	N	N
43	20250117	150529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1461	-19	5	-1.28	945082160	648824	78.51	1475	1479	1447	1924	1036	1480	1456.59	6.64	-43514	1545	1512	1491	1458	1437	1502	1448	445	444	500	970	1	1	86315192	1261	9.74	0.53	12	0.75	150.00	2762.00	2915	20240812	-49.88	1241	20241209	17.73	1535	-4.82	20250107	1417	3.11	20250102	2915	-49.88	20240812	1241	17.73	20241209	4.71	N	052420	500	445 억	5730307	N	N	N	N
44	20250117	140530	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1462	-18	5	-1.22	870654975	597898	72.35	1475	1479	1447	1924	1036	1480	1456.17	6.64	-66447	1545	1512	1491	1458	1437	1502	1448	445	444	500	970	1	1	86315192	1262	9.75	0.53	12	0.69	150.00	2762.00	2915	20240812	-49.85	1241	20241209	17.81	1535	-4.76	20250107	1417	3.18	20250102	2915	-49.85	20240812	1241	17.81	20241209	4.71	N	052420	500	445 억	5730307	N	N	N	N
45	20250117	130529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1453	-27	5	-1.82	598932722	410755	49.70	1475	1479	1449	1924	1036	1480	1458.10	6.64	-76288	1545	1512	1491	1458	1437	1502	1448	445	444	500	970	1	1	86315192	1254	9.69	0.53	12	0.48	150.00	2762.00	2915	20240812	-50.15	1241	20241209	17.08	1535	-5.34	20250107	1417	2.54	20250102	2915	-50.15	20240812	1241	17.08	20241209	4.71	N	052420	500	445 억	5730307	N	N	N	N
46	20250117	120530	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1459	-21	5	-1.42	554397541	380158	46.00	1475	1479	1449	1924	1036	1480	1458.31	6.64	-77821	1545	1512	1491	1458	1437	1502	1448	445	444	500	970	1	1	86315192	1259	9.73	0.53	12	0.44	150.00	2762.00	2915	20240812	-49.95	1241	20241209	17.57	1535	-4.95	20250107	1417	2.96	20250102	2915	-49.95	20240812	1241	17.57	20241209	4.71	N	052420	500	445 억	5730307	N	N	N	N
47	20250117	110529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1456	-24	5	-1.62	510720232	350169	42.37	1475	1479	1449	1924	1036	1480	1458.47	6.64	-85308	1545	1512	1491	1458	1437	1502	1448	445	444	500	970	1	1	86315192	1257	9.71	0.53	12	0.41	150.00	2762.00	2915	20240812	-50.05	1241	20241209	17.32	1535	-5.15	20250107	1417	2.75	20250102	2915	-50.05	20240812	1241	17.32	20241209	4.71	N	052420	500	445 억	5730307	N	N	N	N
48	20250117	100531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1454	-26	5	-1.76	420219776	287956	34.84	1475	1479	1449	1924	1036	1480	1459.28	6.64	-87907	1545	1512	1491	1458	1437	1502	1448	445	444	500	970	1	1	86315192	1255	9.69	0.53	12	0.33	150.00	2762.00	2915	20240812	-50.12	1241	20241209	17.16	1535	-5.28	20250107	1417	2.61	20250102	2915	-50.12	20240812	1241	17.16	20241209	4.71	N	052420	500	445 억	5730307	N	N	N	N
49	20250117	090531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1459	-21	5	-1.42	64953886	44262	5.36	1475	1479	1454	1924	1036	1480	1467.34	6.64	-18340	1545	1512	1491	1458	1437	1502	1448	445	444	500	970	1	1	86315192	1259	9.73	0.53	12	0.05	150.00	2762.00	2915	20240812	-49.95	1241	20241209	17.57	1535	-4.95	20250107	1417	2.96	20250102	2915	-49.95	20240812	1241	17.57	20241209	4.71	N	052420	500	445 억	5730307	N	N	N	N
50	20250116	160526	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1480	-24	5	-1.60	1227102127	822748	183.18	1508	1524	1470	1955	1053	1504	1491.50	6.79	-134115	1516	1509	1497	1490	1478	1513	1494	445	451	500	990	1	1	86315192	1277	9.87	0.54	12	0.95	150.00	2762.00	2915	20240812	-49.23	1241	20241209	19.26	1535	-3.58	20250107	1417	4.45	20250102	2915	-49.23	20240812	1241	19.26	20241209	4.68	N	052420	500	445 억	5859821	N	N	N	N
51	20250116	150504	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1483	-21	5	-1.40	1164298148	780331	173.73	1508	1524	1470	1955	1053	1504	1492.06	6.79	-133315	1516	1509	1497	1490	1478	1513	1494	445	451	500	990	1	1	86315192	1280	9.89	0.54	12	0.90	150.00	2762.00	2915	20240812	-49.13	1241	20241209	19.50	1535	-3.39	20250107	1417	4.66	20250102	2915	-49.13	20240812	1241	19.50	20241209	4.68	N	052420	500	445 억	5859821	N	N	N	N
52	20250116	140528	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1485	-19	5	-1.26	1087231714	728401	162.17	1508	1524	1470	1955	1053	1504	1492.63	6.79	-132043	1516	1509	1497	1490	1478	1513	1494	445	451	500	990	1	1	86315192	1282	9.90	0.54	12	0.84	150.00	2762.00	2915	20240812	-49.06	1241	20241209	19.66	1535	-3.26	20250107	1417	4.80	20250102	2915	-49.06	20240812	1241	19.66	20241209	4.68	N	052420	500	445 억	5859821	N	N	N	N
53	20250116	130529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1483	-21	5	-1.40	1035001129	693182	154.33	1508	1524	1470	1955	1053	1504	1493.12	6.79	-122366	1516	1509	1497	1490	1478	1513	1494	445	451	500	990	1	1	86315192	1280	9.89	0.54	12	0.80	150.00	2762.00	2915	20240812	-49.13	1241	20241209	19.50	1535	-3.39	20250107	1417	4.66	20250102	2915	-49.13	20240812	1241	19.50	20241209	4.68	N	052420	500	445 억	5859821	N	N	N	N
54	20250116	120529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1477	-27	5	-1.80	900138379	602037	134.04	1508	1524	1470	1955	1053	1504	1495.15	6.79	-138204	1516	1509	1497	1490	1478	1513	1494	445	451	500	990	1	1	86315192	1275	9.85	0.53	12	0.70	150.00	2762.00	2915	20240812	-49.33	1241	20241209	19.02	1535	-3.78	20250107	1417	4.23	20250102	2915	-49.33	20240812	1241	19.02	20241209	4.68	N	052420	500	445 억	5859821	N	N	N	N
55	20250116	110529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1491	-13	5	-0.86	643080508	428422	95.38	1508	1524	1489	1955	1053	1504	1501.04	6.79	-98982	1516	1509	1497	1490	1478	1513	1494	445	451	500	990	1	1	86315192	1287	9.94	0.54	12	0.50	150.00	2762.00	2915	20240812	-48.85	1241	20241209	20.15	1535	-2.87	20250107	1417	5.22	20250102	2915	-48.85	20240812	1241	20.15	20241209	4.68	N	052420	500	445 억	5859821	N	N	N	N
56	20250116	100529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1501	-3	5	-0.20	402531795	267334	59.52	1508	1524	1496	1955	1053	1504	1505.73	6.79	-9346	1516	1509	1497	1490	1478	1513	1494	445	451	500	990	1	1	86315192	1296	10.01	0.54	12	0.31	150.00	2762.00	2915	20240812	-48.51	1241	20241209	20.95	1535	-2.21	20250107	1417	5.93	20250102	2915	-48.51	20240812	1241	20.95	20241209	4.68	N	052420	500	445 억	5859821	N	N	N	N
57	20250116	090529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1517	13	2	0.86	83487844	55187	12.29	1508	1524	1507	1955	1053	1504	1512.82	6.79	41372	1516	1509	1497	1490	1478	1513	1494	445	451	500	990	1	1	86315192	1309	10.11	0.55	12	0.06	150.00	2762.00	2915	20240812	-47.96	1241	20241209	22.24	1535	-1.17	20250107	1417	7.06	20250102	2915	-47.96	20240812	1241	22.24	20241209	4.68	N	052420	500	445 억	5859821	N	N	N	N
58	20250115	160527	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1504	15	2	1.01	644382349	431433	98.06	1489	1504	1485	1935	1043	1489	1493.57	6.72	59885	1518	1503	1482	1467	1446	1511	1475	445	446	500	980	1	1	86315192	1298	10.03	0.54	12	0.50	150.00	2762.00	2915	20240812	-48.40	1241	20241209	21.19	1535	-2.02	20250107	1417	6.14	20250102	2915	-48.40	20240812	1241	21.19	20241209	4.65	N	052420	500	445 억	5803603	N	N	N	N
59	20250115	150528	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1501	12	2	0.81	561362818	376134	85.50	1489	1504	1485	1935	1043	1489	1492.45	6.72	51851	1518	1503	1482	1467	1446	1511	1475	445	446	500	980	1	1	86315192	1296	10.01	0.54	12	0.44	150.00	2762.00	2915	20240812	-48.51	1241	20241209	20.95	1535	-2.21	20250107	1417	5.93	20250102	2915	-48.51	20240812	1241	20.95	20241209	4.65	N	052420	500	445 억	5803603	N	N	N	N
60	20250115	140529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1493	4	2	0.27	415725778	278645	63.34	1489	1504	1485	1935	1043	1489	1491.96	6.72	9380	1518	1503	1482	1467	1446	1511	1475	445	446	500	980	1	1	86315192	1289	9.95	0.54	12	0.32	150.00	2762.00	2915	20240812	-48.78	1241	20241209	20.31	1535	-2.74	20250107	1417	5.36	20250102	2915	-48.78	20240812	1241	20.31	20241209	4.65	N	052420	500	445 억	5803603	N	N	N	N
61	20250115	130527	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1497	8	2	0.54	375572196	251759	57.22	1489	1504	1485	1935	1043	1489	1491.79	6.72	10345	1518	1503	1482	1467	1446	1511	1475	445	446	500	980	1	1	86315192	1292	9.98	0.54	12	0.29	150.00	2762.00	2915	20240812	-48.64	1241	20241209	20.63	1535	-2.48	20250107	1417	5.65	20250102	2915	-48.64	20240812	1241	20.63	20241209	4.65	N	052420	500	445 억	5803603	N	N	N	N
62	20250115	120521	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1496	7	2	0.47	332709833	223115	50.71	1489	1504	1485	1935	1043	1489	1491.20	6.72	14067	1518	1503	1482	1467	1446	1511	1475	445	446	500	980	1	1	86315192	1291	9.97	0.54	12	0.26	150.00	2762.00	2915	20240812	-48.68	1241	20241209	20.55	1535	-2.54	20250107	1417	5.58	20250102	2915	-48.68	20240812	1241	20.55	20241209	4.65	N	052420	500	445 억	5803603	N	N	N	N
63	20250115	110527	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1492	3	2	0.20	264945785	177715	40.39	1489	1504	1485	1935	1043	1489	1490.85	6.72	2501	1518	1503	1482	1467	1446	1511	1475	445	446	500	980	1	1	86315192	1288	9.95	0.54	12	0.21	150.00	2762.00	2915	20240812	-48.82	1241	20241209	20.23	1535	-2.80	20250107	1417	5.29	20250102	2915	-48.82	20240812	1241	20.23	20241209	4.65	N	052420	500	445 억	5803603	N	N	N	N
64	20250115	100527	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1491	2	2	0.13	161083639	108020	24.55	1489	1504	1485	1935	1043	1489	1491.24	6.72	8996	1518	1503	1482	1467	1446	1511	1475	445	446	500	980	1	1	86315192	1287	9.94	0.54	12	0.13	150.00	2762.00	2915	20240812	-48.85	1241	20241209	20.15	1535	-2.87	20250107	1417	5.22	20250102	2915	-48.85	20240812	1241	20.15	20241209	4.65	N	052420	500	445 억	5803603	N	N	N	N
65	20250115	090530	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1494	5	2	0.34	17338348	11649	2.65	1489	1494	1485	1935	1043	1489	1488.40	6.72	1293	1518	1503	1482	1467	1446	1511	1475	445	446	500	980	1	1	86315192	1290	9.96	0.54	12	0.01	150.00	2762.00	2915	20240812	-48.75	1241	20241209	20.39	1535	-2.67	20250107	1417	5.43	20250102	2915	-48.75	20240812	1241	20.39	20241209	4.65	N	052420	500	445 억	5803603	N	N	N	N
66	20250114	160517	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1489	11	2	0.74	635108613	429819	61.53	1472	1497	1461	1921	1035	1478	1477.58	6.68	39644	1527	1502	1489	1464	1451	1496	1458	445	443	500	970	1	1	86315192	1285	9.93	0.54	12	0.50	150.00	2762.00	2915	20240812	-48.92	1241	20241209	19.98	1535	-3.00	20250107	1417	5.08	20250102	2915	-48.92	20240812	1241	19.98	20241209	4.67	N	052420	500	445 억	5764893	N	N	N	N
67	20250114	150525	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1493	15	2	1.01	586739453	397360	56.88	1472	1497	1461	1921	1035	1478	1476.59	6.68	35106	1527	1502	1489	1464	1451	1496	1458	445	443	500	970	1	1	86315192	1289	9.95	0.54	12	0.46	150.00	2762.00	2915	20240812	-48.78	1241	20241209	20.31	1535	-2.74	20250107	1417	5.36	20250102	2915	-48.78	20240812	1241	20.31	20241209	4.67	N	052420	500	445 억	5764893	N	N	N	N
68	20250114	140525	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1486	8	2	0.54	443644234	301367	43.14	1472	1496	1461	1921	1035	1478	1472.11	6.68	27076	1527	1502	1489	1464	1451	1496	1458	445	443	500	970	1	1	86315192	1283	9.91	0.54	12	0.35	150.00	2762.00	2915	20240812	-49.02	1241	20241209	19.74	1535	-3.19	20250107	1417	4.87	20250102	2915	-49.02	20240812	1241	19.74	20241209	4.67	N	052420	500	445 억	5764893	N	N	N	N
69	20250114	130525	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1474	-4	5	-0.27	374890639	254951	36.50	1472	1496	1461	1921	1035	1478	1470.44	6.68	11867	1527	1502	1489	1464	1451	1496	1458	445	443	500	970	1	1	86315192	1272	9.83	0.53	12	0.30	150.00	2762.00	2915	20240812	-49.43	1241	20241209	18.78	1535	-3.97	20250107	1417	4.02	20250102	2915	-49.43	20240812	1241	18.78	20241209	4.67	N	052420	500	445 억	5764893	N	N	N	N
70	20250114	120522	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1467	-11	5	-0.74	315984930	214824	30.75	1472	1496	1461	1921	1035	1478	1470.90	6.68	-10473	1527	1502	1489	1464	1451	1496	1458	445	443	500	970	1	1	86315192	1266	9.78	0.53	12	0.25	150.00	2762.00	2915	20240812	-49.67	1241	20241209	18.21	1535	-4.43	20250107	1417	3.53	20250102	2915	-49.67	20240812	1241	18.21	20241209	4.67	N	052420	500	445 억	5764893	N	N	N	N
71	20250114	110524	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1473	-5	5	-0.34	227515822	154380	22.10	1472	1496	1464	1921	1035	1478	1473.74	6.68	-5357	1527	1502	1489	1464	1451	1496	1458	445	443	500	970	1	1	86315192	1271	9.82	0.53	12	0.18	150.00	2762.00	2915	20240812	-49.47	1241	20241209	18.69	1535	-4.04	20250107	1417	3.95	20250102	2915	-49.47	20240812	1241	18.69	20241209	4.67	N	052420	500	445 억	5764893	N	N	N	N
72	20250114	100523	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1473	-5	5	-0.34	174387443	118257	16.93	1472	1496	1464	1921	1035	1478	1474.65	6.68	-17017	1527	1502	1489	1464	1451	1496	1458	445	443	500	970	1	1	86315192	1271	9.82	0.53	12	0.14	150.00	2762.00	2915	20240812	-49.47	1241	20241209	18.69	1535	-4.04	20250107	1417	3.95	20250102	2915	-49.47	20240812	1241	18.69	20241209	4.67	N	052420	500	445 억	5764893	N	N	N	N
73	20250114	090523	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1494	16	2	1.08	26977506	18202	2.61	1472	1496	1472	1921	1035	1478	1482.12	6.68	3386	1527	1502	1489	1464	1451	1496	1458	445	443	500	970	1	1	86315192	1290	9.96	0.54	12	0.02	150.00	2762.00	2915	20240812	-48.75	1241	20241209	20.39	1535	-2.67	20250107	1417	5.43	20250102	2915	-48.75	20240812	1241	20.39	20241209	4.67	N	052420	500	445 억	5764893	N	N	N	N
74	20250113	160518	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1478	-39	5	-2.57	1029331437	690448	101.05	1514	1514	1476	1972	1062	1517	1490.86	6.78	-92341	1537	1527	1513	1503	1489	1532	1508	445	455	500	1000	1	1	86315192	1276	9.85	0.54	12	0.80	150.00	2762.00	2915	20240812	-49.30	1241	20241209	19.10	1535	-3.71	20250107	1417	4.30	20250102	2915	-49.30	20240812	1241	19.10	20241209	4.64	N	052420	500	445 억	5854266	N	N	N	N
75	20250113	150519	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1480	-37	5	-2.44	967305017	648508	94.92	1514	1514	1479	1972	1062	1517	1491.59	6.78	-96914	1537	1527	1513	1503	1489	1532	1508	445	455	500	1000	1	1	86315192	1277	9.87	0.54	12	0.75	150.00	2762.00	2915	20240812	-49.23	1241	20241209	19.26	1535	-3.58	20250107	1417	4.45	20250102	2915	-49.23	20240812	1241	19.26	20241209	4.64	N	052420	500	445 억	5854266	N	N	N	N
76	20250113	140515	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1489	-28	5	-1.85	823764758	551655	80.74	1514	1514	1480	1972	1062	1517	1493.26	6.78	-66220	1537	1527	1513	1503	1489	1532	1508	445	455	500	1000	1	1	86315192	1285	9.93	0.54	12	0.64	150.00	2762.00	2915	20240812	-48.92	1241	20241209	19.98	1535	-3.00	20250107	1417	5.08	20250102	2915	-48.92	20240812	1241	19.98	20241209	4.64	N	052420	500	445 억	5854266	N	N	N	N
77	20250113	130511	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1484	-33	5	-2.18	761323512	509620	74.59	1514	1514	1480	1972	1062	1517	1493.90	6.78	-66896	1537	1527	1513	1503	1489	1532	1508	445	455	500	1000	1	1	86315192	1281	9.89	0.54	12	0.59	150.00	2762.00	2915	20240812	-49.09	1241	20241209	19.58	1535	-3.32	20250107	1417	4.73	20250102	2915	-49.09	20240812	1241	19.58	20241209	4.64	N	052420	500	445 억	5854266	N	N	N	N
78	20250113	120513	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1493	-24	5	-1.58	695311309	465243	68.09	1514	1514	1480	1972	1062	1517	1494.51	6.78	-63813	1537	1527	1513	1503	1489	1532	1508	445	455	500	1000	1	1	86315192	1289	9.95	0.54	12	0.54	150.00	2762.00	2915	20240812	-48.78	1241	20241209	20.31	1535	-2.74	20250107	1417	5.36	20250102	2915	-48.78	20240812	1241	20.31	20241209	4.64	N	052420	500	445 억	5854266	N	N	N	N
79	20250113	110514	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1486	-31	5	-2.04	582050230	389060	56.94	1514	1514	1480	1972	1062	1517	1496.04	6.78	-82884	1537	1527	1513	1503	1489	1532	1508	445	455	500	1000	1	1	86315192	1283	9.91	0.54	12	0.45	150.00	2762.00	2915	20240812	-49.02	1241	20241209	19.74	1535	-3.19	20250107	1417	4.87	20250102	2915	-49.02	20240812	1241	19.74	20241209	4.64	N	052420	500	445 억	5854266	N	N	N	N
80	20250113	100512	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1497	-20	5	-1.32	298708197	198944	29.12	1514	1514	1496	1972	1062	1517	1501.47	6.78	-48888	1537	1527	1513	1503	1489	1532	1508	445	455	500	1000	1	1	86315192	1292	9.98	0.54	12	0.23	150.00	2762.00	2915	20240812	-48.64	1241	20241209	20.63	1535	-2.48	20250107	1417	5.65	20250102	2915	-48.64	20240812	1241	20.63	20241209	4.64	N	052420	500	445 억	5854266	N	N	N	N
81	20250113	090516	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1508	-9	5	-0.59	58547681	38920	5.70	1514	1514	1501	1972	1062	1517	1504.31	6.78	-7377	1537	1527	1513	1503	1489	1532	1508	445	455	500	1000	1	1	86315192	1302	10.05	0.55	12	0.05	150.00	2762.00	2915	20240812	-48.27	1241	20241209	21.51	1535	-1.76	20250107	1417	6.42	20250102	2915	-48.27	20240812	1241	21.51	20241209	4.64	N	052420	500	445 억	5854266	N	N	N	N
82	20250110	160511	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1517	0	3	0.00	1023833042	677338	99.63	1514	1523	1499	1972	1062	1517	1511.55	6.75	24607	1547	1532	1518	1503	1489	1525	1496	445	455	500	1000	1	1	86315192	1309	10.11	0.55	12	0.78	150.00	2762.00	2915	20240812	-47.96	1241	20241209	22.24	1535	-1.17	20250107	1417	7.06	20250102	2915	-47.96	20240812	1241	22.24	20241209	4.62	N	052420	500	445 억	5828423	N	N	N	N
83	20250110	150510	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1522	5	2	0.33	955769704	632501	93.04	1514	1523	1499	1972	1062	1517	1511.10	6.75	25678	1547	1532	1518	1503	1489	1525	1496	445	455	500	1000	1	1	86315192	1314	10.15	0.55	12	0.73	150.00	2762.00	2915	20240812	-47.79	1241	20241209	22.64	1535	-0.85	20250107	1417	7.41	20250102	2915	-47.79	20240812	1241	22.64	20241209	4.62	N	052420	500	445 억	5828423	N	N	N	N
84	20250110	140511	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1514	-3	5	-0.20	764670009	506636	74.52	1514	1522	1499	1972	1062	1517	1509.31	6.75	14627	1547	1532	1518	1503	1489	1525	1496	445	455	500	1000	1	1	86315192	1307	10.09	0.55	12	0.59	150.00	2762.00	2915	20240812	-48.06	1241	20241209	22.00	1535	-1.37	20250107	1417	6.85	20250102	2915	-48.06	20240812	1241	22.00	20241209	4.62	N	052420	500	445 억	5828423	N	N	N	N
85	20250110	130509	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1509	-8	5	-0.53	692982664	459206	67.55	1514	1522	1499	1972	1062	1517	1509.09	6.75	-18460	1547	1532	1518	1503	1489	1525	1496	445	455	500	1000	1	1	86315192	1302	10.06	0.55	12	0.53	150.00	2762.00	2915	20240812	-48.23	1241	20241209	21.60	1535	-1.69	20250107	1417	6.49	20250102	2915	-48.23	20240812	1241	21.60	20241209	4.62	N	052420	500	445 억	5828423	N	N	N	N
86	20250110	120511	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1510	-7	5	-0.46	635517314	421073	61.94	1514	1522	1499	1972	1062	1517	1509.28	6.75	-40946	1547	1532	1518	1503	1489	1525	1496	445	455	500	1000	1	1	86315192	1303	10.07	0.55	12	0.49	150.00	2762.00	2915	20240812	-48.20	1241	20241209	21.68	1535	-1.63	20250107	1417	6.56	20250102	2915	-48.20	20240812	1241	21.68	20241209	4.62	N	052420	500	445 억	5828423	N	N	N	N
87	20250110	110509	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1503	-14	5	-0.92	551639709	365446	53.75	1514	1522	1499	1972	1062	1517	1509.50	6.75	-56503	1547	1532	1518	1503	1489	1525	1496	445	455	500	1000	1	1	86315192	1297	10.02	0.54	12	0.42	150.00	2762.00	2915	20240812	-48.44	1241	20241209	21.11	1535	-2.08	20250107	1417	6.07	20250102	2915	-48.44	20240812	1241	21.11	20241209	4.62	N	052420	500	445 억	5828423	N	N	N	N
88	20250110	100508	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1514	-3	5	-0.20	228909182	151249	22.25	1514	1522	1509	1972	1062	1517	1513.46	6.75	-43656	1547	1532	1518	1503	1489	1525	1496	445	455	500	1000	1	1	86315192	1307	10.09	0.55	12	0.18	150.00	2762.00	2915	20240812	-48.06	1241	20241209	22.00	1535	-1.37	20250107	1417	6.85	20250102	2915	-48.06	20240812	1241	22.00	20241209	4.62	N	052420	500	445 억	5828423	N	N	N	N
89	20250110	090512	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1511	-6	5	-0.40	37988268	25082	3.69	1514	1522	1509	1972	1062	1517	1514.56	6.75	-4326	1547	1532	1518	1503	1489	1525	1496	445	455	500	1000	1	1	86315192	1304	10.07	0.55	12	0.03	150.00	2762.00	2915	20240812	-48.16	1241	20241209	21.76	1535	-1.56	20250107	1417	6.63	20250102	2915	-48.16	20240812	1241	21.76	20241209	4.62	N	052420	500	445 억	5828423	N	N	N	N
90	20250109	160507	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1517	-6	5	-0.39	1017897973	671101	102.10	1526	1533	1504	1979	1067	1523	1516.74	6.79	-33082	1547	1534	1519	1506	1491	1541	1513	445	456	500	1000	1	1	86315192	1309	10.11	0.55	12	0.78	150.00	2762.00	2915	20240812	-47.96	1241	20241209	22.24	1535	-1.17	20250107	1417	7.06	20250102	2915	-47.96	20240812	1241	22.24	20241209	4.70	N	052420	500	445 억	5864611	N	N	N	N
91	20250109	150509	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1518	-5	5	-0.33	895884509	590520	89.84	1526	1533	1504	1979	1067	1523	1517.10	6.79	-43358	1547	1534	1519	1506	1491	1541	1513	445	456	500	1000	1	1	86315192	1310	10.12	0.55	12	0.68	150.00	2762.00	2915	20240812	-47.92	1241	20241209	22.32	1535	-1.11	20250107	1417	7.13	20250102	2915	-47.92	20240812	1241	22.32	20241209	4.70	N	052420	500	445 억	5864611	N	N	N	N
92	20250109	140510	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1516	-7	5	-0.46	682993494	450824	68.58	1526	1529	1504	1979	1067	1523	1514.97	6.79	-95510	1547	1534	1519	1506	1491	1541	1513	445	456	500	1000	1	1	86315192	1309	10.11	0.55	12	0.52	150.00	2762.00	2915	20240812	-47.99	1241	20241209	22.16	1535	-1.24	20250107	1417	6.99	20250102	2915	-47.99	20240812	1241	22.16	20241209	4.70	N	052420	500	445 억	5864611	N	N	N	N
93	20250109	130509	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1516	-7	5	-0.46	607953115	401200	61.04	1526	1529	1504	1979	1067	1523	1515.32	6.79	-97692	1547	1534	1519	1506	1491	1541	1513	445	456	500	1000	1	1	86315192	1309	10.11	0.55	12	0.46	150.00	2762.00	2915	20240812	-47.99	1241	20241209	22.16	1535	-1.24	20250107	1417	6.99	20250102	2915	-47.99	20240812	1241	22.16	20241209	4.70	N	052420	500	445 억	5864611	N	N	N	N
94	20250109	120508	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1512	-11	5	-0.72	521203803	343839	52.31	1526	1529	1504	1979	1067	1523	1515.82	6.79	-112549	1547	1534	1519	1506	1491	1541	1513	445	456	500	1000	1	1	86315192	1305	10.08	0.55	12	0.40	150.00	2762.00	2915	20240812	-48.13	1241	20241209	21.84	1535	-1.50	20250107	1417	6.70	20250102	2915	-48.13	20240812	1241	21.84	20241209	4.70	N	052420	500	445 억	5864611	N	N	N	N
95	20250109	110509	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1512	-11	5	-0.72	465662284	307080	46.72	1526	1529	1504	1979	1067	1523	1516.40	6.79	-94809	1547	1534	1519	1506	1491	1541	1513	445	456	500	1000	1	1	86315192	1305	10.08	0.55	12	0.36	150.00	2762.00	2915	20240812	-48.13	1241	20241209	21.84	1535	-1.50	20250107	1417	6.70	20250102	2915	-48.13	20240812	1241	21.84	20241209	4.70	N	052420	500	445 억	5864611	N	N	N	N
96	20250109	100508	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1525	2	2	0.13	413022557	272323	41.43	1526	1529	1504	1979	1067	1523	1516.64	6.79	-90046	1547	1534	1519	1506	1491	1541	1513	445	456	500	1000	1	1	86315192	1316	10.17	0.55	12	0.32	150.00	2762.00	2915	20240812	-47.68	1241	20241209	22.88	1535	-0.65	20250107	1417	7.62	20250102	2915	-47.68	20240812	1241	22.88	20241209	4.70	N	052420	500	445 억	5864611	N	N	N	N
97	20250109	090511	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1516	-7	5	-0.46	73853322	48577	7.39	1526	1529	1509	1979	1067	1523	1520.28	6.79	-32113	1547	1534	1519	1506	1491	1541	1513	445	456	500	1000	1	1	86315192	1309	10.11	0.55	12	0.06	150.00	2762.00	2915	20240812	-47.99	1241	20241209	22.16	1535	-1.24	20250107	1417	6.99	20250102	2915	-47.99	20240812	1241	22.16	20241209	4.70	N	052420	500	445 억	5864611	N	N	N	N
98	20250108	160503	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1523	11	2	0.73	978729079	644534	74.60	1506	1532	1504	1965	1059	1512	1518.50	6.66	119830	1549	1530	1516	1497	1483	1523	1490	445	453	500	990	1	1	86315192	1315	10.15	0.55	12	0.75	150.00	2762.00	2915	20240812	-47.75	1241	20241209	22.72	1535	-0.78	20250107	1417	7.48	20250102	2915	-47.75	20240812	1241	22.72	20241209	4.67	N	052420	500	445 억	5745358	N	N	N	N
99	20250108	150506	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1527	15	2	0.99	914062233	602097	69.69	1506	1532	1504	1965	1059	1512	1518.15	6.66	118371	1549	1530	1516	1497	1483	1523	1490	445	453	500	990	1	1	86315192	1318	10.18	0.55	12	0.70	150.00	2762.00	2915	20240812	-47.62	1241	20241209	23.05	1535	-0.52	20250107	1417	7.76	20250102	2915	-47.62	20240812	1241	23.05	20241209	4.67	N	052420	500	445 억	5745358	N	N	N	N
100	20250108	140508	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1519	7	2	0.46	728051559	479922	55.55	1506	1532	1504	1965	1059	1512	1517.04	6.66	66288	1549	1530	1516	1497	1483	1523	1490	445	453	500	990	1	1	86315192	1311	10.13	0.55	12	0.56	150.00	2762.00	2915	20240812	-47.89	1241	20241209	22.40	1535	-1.04	20250107	1417	7.20	20250102	2915	-47.89	20240812	1241	22.40	20241209	4.67	N	052420	500	445 억	5745358	N	N	N	N
101	20250108	130508	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1515	3	2	0.20	647636928	426921	49.42	1506	1532	1504	1965	1059	1512	1517.01	6.66	49892	1549	1530	1516	1497	1483	1523	1490	445	453	500	990	1	1	86315192	1308	10.10	0.55	12	0.49	150.00	2762.00	2915	20240812	-48.03	1241	20241209	22.08	1535	-1.30	20250107	1417	6.92	20250102	2915	-48.03	20240812	1241	22.08	20241209	4.67	N	052420	500	445 억	5745358	N	N	N	N
102	20250108	120505	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1517	5	2	0.33	535034840	352478	40.80	1506	1532	1504	1965	1059	1512	1517.95	6.66	53576	1549	1530	1516	1497	1483	1523	1490	445	453	500	990	1	1	86315192	1309	10.11	0.55	12	0.41	150.00	2762.00	2915	20240812	-47.96	1241	20241209	22.24	1535	-1.17	20250107	1417	7.06	20250102	2915	-47.96	20240812	1241	22.24	20241209	4.67	N	052420	500	445 억	5745358	N	N	N	N
103	20250108	110504	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1520	8	2	0.53	394421673	260061	30.10	1506	1532	1504	1965	1059	1512	1516.68	6.66	68793	1549	1530	1516	1497	1483	1523	1490	445	453	500	990	1	1	86315192	1312	10.13	0.55	12	0.30	150.00	2762.00	2915	20240812	-47.86	1241	20241209	22.48	1535	-0.98	20250107	1417	7.27	20250102	2915	-47.86	20240812	1241	22.48	20241209	4.67	N	052420	500	445 억	5745358	N	N	N	N
104	20250108	100506	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1514	2	2	0.13	271952237	179257	20.75	1506	1532	1504	1965	1059	1512	1517.15	6.66	52892	1549	1530	1516	1497	1483	1523	1490	445	453	500	990	1	1	86315192	1307	10.09	0.55	12	0.21	150.00	2762.00	2915	20240812	-48.06	1241	20241209	22.00	1535	-1.37	20250107	1417	6.85	20250102	2915	-48.06	20240812	1241	22.00	20241209	4.67	N	052420	500	445 억	5745358	N	N	N	N
105	20250108	090507	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1525	13	2	0.86	78954582	51893	6.01	1506	1532	1504	1965	1059	1512	1521.77	6.66	35383	1549	1530	1516	1497	1483	1523	1490	445	453	500	990	1	1	86315192	1316	10.17	0.55	12	0.06	150.00	2762.00	2915	20240812	-47.68	1241	20241209	22.88	1535	-0.65	20250107	1417	7.62	20250102	2915	-47.68	20240812	1241	22.88	20241209	4.67	N	052420	500	445 억	5745358	N	N	N	N
106	20250107	160502	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1512	-15	5	-0.98	1263740759	834584	73.00	1531	1535	1502	1985	1069	1527	1514.21	6.62	32198	1547	1537	1520	1510	1493	1542	1515	445	458	500	1000	1	1	86315192	1305	10.08	0.55	12	0.97	150.00	2762.00	2915	20240812	-48.13	1241	20241209	21.84	1535	-1.50	20250107	1417	6.70	20250102	2915	-48.13	20240812	1241	21.84	20241209	4.83	N	052420	500	445 억	5710762	N	N	N	N
107	20250107	150504	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1512	-15	5	-0.98	1219526711	805326	70.44	1531	1535	1502	1985	1069	1527	1514.32	6.62	31212	1547	1537	1520	1510	1493	1542	1515	445	458	500	1000	1	1	86315192	1305	10.08	0.55	12	0.93	150.00	2762.00	2915	20240812	-48.13	1241	20241209	21.84	1535	-1.50	20250107	1417	6.70	20250102	2915	-48.13	20240812	1241	21.84	20241209	4.83	N	052420	500	445 억	5710762	N	N	N	N
108	20250107	140502	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1513	-14	5	-0.92	1000210030	659734	57.71	1531	1535	1507	1985	1069	1527	1516.07	6.62	10548	1547	1537	1520	1510	1493	1542	1515	445	458	500	1000	1	1	86315192	1306	10.09	0.55	12	0.76	150.00	2762.00	2915	20240812	-48.10	1241	20241209	21.92	1535	-1.43	20250107	1417	6.77	20250102	2915	-48.10	20240812	1241	21.92	20241209	4.83	N	052420	500	445 억	5710762	N	N	N	N
109	20250107	130502	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1511	-16	5	-1.05	884729242	583354	51.03	1531	1535	1507	1985	1069	1527	1516.62	6.62	-32026	1547	1537	1520	1510	1493	1542	1515	445	458	500	1000	1	1	86315192	1304	10.07	0.55	12	0.68	150.00	2762.00	2915	20240812	-48.16	1241	20241209	21.76	1535	-1.56	20250107	1417	6.63	20250102	2915	-48.16	20240812	1241	21.76	20241209	4.83	N	052420	500	445 억	5710762	N	N	N	N
110	20250107	120503	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1514	-13	5	-0.85	743224392	489616	42.83	1531	1535	1508	1985	1069	1527	1517.96	6.62	-36438	1547	1537	1520	1510	1493	1542	1515	445	458	500	1000	1	1	86315192	1307	10.09	0.55	12	0.57	150.00	2762.00	2915	20240812	-48.06	1241	20241209	22.00	1535	-1.37	20250107	1417	6.85	20250102	2915	-48.06	20240812	1241	22.00	20241209	4.83	N	052420	500	445 억	5710762	N	N	N	N
111	20250107	110500	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1515	-12	5	-0.79	666006397	438580	38.36	1531	1535	1508	1985	1069	1527	1518.54	6.62	-34531	1547	1537	1520	1510	1493	1542	1515	445	458	500	1000	1	1	86315192	1308	10.10	0.55	12	0.51	150.00	2762.00	2915	20240812	-48.03	1241	20241209	22.08	1535	-1.30	20250107	1417	6.92	20250102	2915	-48.03	20240812	1241	22.08	20241209	4.83	N	052420	500	445 억	5710762	N	N	N	N
112	20250107	100504	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1522	-5	5	-0.33	533926745	351396	30.74	1531	1535	1508	1985	1069	1527	1519.43	6.62	-30152	1547	1537	1520	1510	1493	1542	1515	445	458	500	1000	1	1	86315192	1314	10.15	0.55	12	0.41	150.00	2762.00	2915	20240812	-47.79	1241	20241209	22.64	1535	-0.85	20250107	1417	7.41	20250102	2915	-47.79	20240812	1241	22.64	20241209	4.83	N	052420	500	445 억	5710762	N	N	N	N
113	20250107	090502	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1530	3	2	0.20	93722624	61330	5.36	1531	1535	1521	1985	1069	1527	1528.18	6.62	-7886	1547	1537	1520	1510	1493	1542	1515	445	458	500	1000	1	1	86315192	1321	10.20	0.55	12	0.07	150.00	2762.00	2915	20240812	-47.51	1241	20241209	23.29	1535	-0.33	20250107	1417	7.97	20250102	2915	-47.51	20240812	1241	23.29	20241209	4.83	N	052420	500	445 억	5710762	N	N	N	N
114	20250106	160457	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1527	26	2	1.73	1702462740	1122499	60.07	1504	1530	1503	1951	1051	1501	1516.66	6.44	148919	1572	1536	1481	1445	1390	1554	1463	445	450	500	990	1	1	86315192	1318	10.18	0.55	12	1.30	150.00	2762.00	2915	20240812	-47.62	1241	20241209	23.05	1530	-0.20	20250106	1417	7.76	20250102	2915	-47.62	20240812	1241	23.05	20241209	4.87	N	052420	500	445 억	5558446	N	N	N	N
115	20250106	150458	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1523	22	2	1.47	1614103676	1064588	56.97	1504	1530	1503	1951	1051	1501	1516.18	6.44	130210	1572	1536	1481	1445	1390	1554	1463	445	450	500	990	1	1	86315192	1315	10.15	0.55	12	1.23	150.00	2762.00	2915	20240812	-47.75	1241	20241209	22.72	1530	-0.46	20250106	1417	7.48	20250102	2915	-47.75	20240812	1241	22.72	20241209	4.87	N	052420	500	445 억	5558446	N	N	N	N
116	20250106	140457	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1520	19	2	1.27	1431771354	944983	50.57	1504	1530	1503	1951	1051	1501	1515.13	6.44	106659	1572	1536	1481	1445	1390	1554	1463	445	450	500	990	1	1	86315192	1312	10.13	0.55	12	1.09	150.00	2762.00	2915	20240812	-47.86	1241	20241209	22.48	1530	-0.65	20250106	1417	7.27	20250102	2915	-47.86	20240812	1241	22.48	20241209	4.87	N	052420	500	445 억	5558446	N	N	N	N
117	20250106	130456	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1513	12	2	0.80	1162158444	767556	41.08	1504	1530	1503	1951	1051	1501	1514.10	6.44	25544	1572	1536	1481	1445	1390	1554	1463	445	450	500	990	1	1	86315192	1306	10.09	0.55	12	0.89	150.00	2762.00	2915	20240812	-48.10	1241	20241209	21.92	1530	-1.11	20250106	1417	6.77	20250102	2915	-48.10	20240812	1241	21.92	20241209	4.87	N	052420	500	445 억	5558446	N	N	N	N
118	20250106	120455	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1509	8	2	0.53	855289685	564239	30.19	1504	1530	1503	1951	1051	1501	1515.83	6.44	8856	1572	1536	1481	1445	1390	1554	1463	445	450	500	990	1	1	86315192	1302	10.06	0.55	12	0.65	150.00	2762.00	2915	20240812	-48.23	1241	20241209	21.60	1530	-1.37	20250106	1417	6.49	20250102	2915	-48.23	20240812	1241	21.60	20241209	4.87	N	052420	500	445 억	5558446	N	N	N	N
119	20250106	110455	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1514	13	2	0.87	710247508	468296	25.06	1504	1530	1503	1951	1051	1501	1516.66	6.44	-1114	1572	1536	1481	1445	1390	1554	1463	445	450	500	990	1	1	86315192	1307	10.09	0.55	12	0.54	150.00	2762.00	2915	20240812	-48.06	1241	20241209	22.00	1530	-1.05	20250106	1417	6.85	20250102	2915	-48.06	20240812	1241	22.00	20241209	4.87	N	052420	500	445 억	5558446	N	N	N	N
120	20250106	100454	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1519	18	2	1.20	584045672	384960	20.60	1504	1530	1503	1951	1051	1501	1517.16	6.44	23124	1572	1536	1481	1445	1390	1554	1463	445	450	500	990	1	1	86315192	1311	10.13	0.55	12	0.45	150.00	2762.00	2915	20240812	-47.89	1241	20241209	22.40	1530	-0.72	20250106	1417	7.20	20250102	2915	-47.89	20240812	1241	22.40	20241209	4.87	N	052420	500	445 억	5558446	N	N	N	N
121	20250106	090451	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1515	14	2	0.93	123234326	81518	4.36	1504	1525	1503	1951	1051	1501	1511.74	6.44	2803	1572	1536	1481	1445	1390	1554	1463	445	450	500	990	1	1	86315192	1308	10.10	0.55	12	0.09	150.00	2762.00	2915	20240812	-48.03	1241	20241209	22.08	1525	-0.66	20250106	1417	6.92	20250102	2915	-48.03	20240812	1241	22.08	20241209	4.87	N	052420	500	445 억	5558446	N	N	N	N
122	20250103	160452	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1501	78	2	5.48	2758314249	1847439	281.85	1426	1517	1426	1849	997	1423	1493.04	5.86	502871	1464	1443	1430	1409	1396	1440	1406	445	426	500	930	1	1	86315192	1296	10.01	0.54	12	2.14	150.00	2762.00	2915	20240812	-48.51	1241	20241209	20.95	1517	-1.05	20250103	1417	5.93	20250102	2915	-48.51	20240812	1241	20.95	20241209	4.95	N	052420	500	445 억	5061991	N	N	N	N
123	20250103	150453	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1505	82	2	5.76	2602730268	1743973	266.07	1426	1517	1426	1849	997	1423	1492.43	5.86	475288	1464	1443	1430	1409	1396	1440	1406	445	426	500	930	1	1	86315192	1299	10.03	0.54	12	2.02	150.00	2762.00	2915	20240812	-48.37	1241	20241209	21.27	1517	-0.79	20250103	1417	6.21	20250102	2915	-48.37	20240812	1241	21.27	20241209	4.95	N	052420	500	445 억	5061991	N	N	N	N
124	20250103	140453	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1497	74	2	5.20	2420344171	1622714	247.57	1426	1517	1426	1849	997	1423	1491.56	5.86	413564	1464	1443	1430	1409	1396	1440	1406	445	426	500	930	1	1	86315192	1292	9.98	0.54	12	1.88	150.00	2762.00	2915	20240812	-48.64	1241	20241209	20.63	1517	-1.32	20250103	1417	5.65	20250102	2915	-48.64	20240812	1241	20.63	20241209	4.95	N	052420	500	445 억	5061991	N	N	N	N
125	20250103	130452	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1507	84	2	5.90	2145237377	1438952	219.53	1426	1517	1426	1849	997	1423	1490.86	5.86	435348	1464	1443	1430	1409	1396	1440	1406	445	426	500	930	1	1	86315192	1301	10.05	0.55	12	1.67	150.00	2762.00	2915	20240812	-48.30	1241	20241209	21.43	1517	-0.66	20250103	1417	6.35	20250102	2915	-48.30	20240812	1241	21.43	20241209	4.95	N	052420	500	445 억	5061991	N	N	N	N
126	20250103	120451	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1510	87	2	6.11	1971395013	1323561	201.93	1426	1517	1426	1849	997	1423	1489.49	5.86	375070	1464	1443	1430	1409	1396	1440	1406	445	426	500	930	1	1	86315192	1303	10.07	0.55	12	1.53	150.00	2762.00	2915	20240812	-48.20	1241	20241209	21.68	1517	-0.46	20250103	1417	6.56	20250102	2915	-48.20	20240812	1241	21.68	20241209	4.95	N	052420	500	445 억	5061991	N	N	N	N
127	20250103	110453	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1506	83	2	5.83	1539277805	1037364	158.27	1426	1508	1426	1849	997	1423	1483.87	5.86	295140	1464	1443	1430	1409	1396	1440	1406	445	426	500	930	1	1	86315192	1300	10.04	0.55	12	1.20	150.00	2762.00	2915	20240812	-48.34	1241	20241209	21.35	1508	-0.13	20250103	1417	6.28	20250102	2915	-48.34	20240812	1241	21.35	20241209	4.95	N	052420	500	445 억	5061991	N	N	N	N
128	20250103	100451	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1490	67	2	4.71	1009768634	684244	104.39	1426	1496	1426	1849	997	1423	1475.78	5.86	173823	1464	1443	1430	1409	1396	1440	1406	445	426	500	930	1	1	86315192	1286	9.93	0.54	12	0.79	150.00	2762.00	2915	20240812	-48.89	1241	20241209	20.06	1496	-0.40	20250103	1417	5.15	20250102	2915	-48.89	20240812	1241	20.06	20241209	4.95	N	052420	500	445 억	5061991	N	N	N	N
129	20250103	090452	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1458	35	2	2.46	70219934	48847	7.45	1426	1459	1426	1849	997	1423	1437.70	5.86	16538	1464	1443	1430	1409	1396	1440	1406	445	426	500	930	1	1	86315192	1258	9.72	0.53	12	0.06	150.00	2762.00	2915	20240812	-49.98	1241	20241209	17.49	1459	-0.07	20250103	1417	2.89	20250102	2915	-49.98	20240812	1241	17.49	20241209	4.95	N	052420	500	445 억	5061991	N	N	N	N
130	20250102	160449	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1423	1	2	0.07	926677799	647881	100.93	1423	1451	1417	1848	996	1422	1430.32	6.00	-121341	1484	1452	1406	1374	1328	1469	1391	445	426	500	930	1	1	86315192	1228	9.49	0.52	12	0.75	150.00	2762.00	2915	20240812	-51.18	1241	20241209	14.67	1451	-1.93	20250102	1417	0.42	20250102	2915	-51.18	20240812	1241	14.67	20241209	4.94	N	052420	500	445 억	5182193	N	N	N	N
131	20250102	150450	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1430	8	2	0.56	861781310	602383	93.84	1423	1451	1417	1848	996	1422	1430.62	6.00	-127521	1484	1452	1406	1374	1328	1469	1391	445	426	500	930	1	1	86315192	1234	9.53	0.52	12	0.70	150.00	2762.00	2915	20240812	-50.94	1241	20241209	15.23	1451	-1.45	20250102	1417	0.92	20250102	2915	-50.94	20240812	1241	15.23	20241209	4.94	N	052420	500	445 억	5182193	N	N	N	N
132	20250102	140447	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1425	3	2	0.21	704699299	492401	76.71	1423	1451	1417	1848	996	1422	1431.15	6.00	-83760	1484	1452	1406	1374	1328	1469	1391	445	426	500	930	1	1	86315192	1230	9.50	0.52	12	0.57	150.00	2762.00	2915	20240812	-51.11	1241	20241209	14.83	1451	-1.79	20250102	1417	0.56	20250102	2915	-51.11	20240812	1241	14.83	20241209	4.94	N	052420	500	445 억	5182193	N	N	N	N
133	20250102	130448	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1423	1	2	0.07	615351937	429662	66.93	1423	1451	1417	1848	996	1422	1432.18	6.00	-64726	1484	1452	1406	1374	1328	1469	1391	445	426	500	930	1	1	86315192	1228	9.49	0.52	12	0.50	150.00	2762.00	2915	20240812	-51.18	1241	20241209	14.67	1451	-1.93	20250102	1417	0.42	20250102	2915	-51.18	20240812	1241	14.67	20241209	4.94	N	052420	500	445 억	5182193	N	N	N	N
134	20250102	120447	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1426	4	2	0.28	517648904	360955	56.23	1423	1451	1421	1848	996	1422	1434.11	6.00	-61009	1484	1452	1406	1374	1328	1469	1391	445	426	500	930	1	1	86315192	1231	9.51	0.52	12	0.42	150.00	2762.00	2915	20240812	-51.08	1241	20241209	14.91	1451	-1.72	20250102	1421	0.35	20250102	2915	-51.08	20240812	1241	14.91	20241209	4.94	N	052420	500	445 억	5182193	N	N	N	N
135	20250102	110440	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1430	8	2	0.56	358295399	249495	38.87	1423	1451	1421	1848	996	1422	1436.08	6.00	-33374	1484	1452	1406	1374	1328	1469	1391	445	426	500	930	1	1	86315192	1234	9.53	0.52	12	0.29	150.00	2762.00	2915	20240812	-50.94	1241	20241209	15.23	1451	-1.45	20250102	1421	0.63	20250102	2915	-50.94	20240812	1241	15.23	20241209	4.94	N	052420	500	445 억	5182193	N	N	N	N
136	20250102	100447	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1422	0	3	0.00	54163126	37980	5.92	1423	1435	1421	1848	996	1422	1426.10	6.00	-22771	1484	1452	1406	1374	1328	1469	1391	445	426	500	930	1	1	86315192	1227	9.48	0.51	12	0.04	150.00	2762.00	2915	20240812	-51.22	1241	20241209	14.59	1435	-0.91	20250102	1421	0.07	20250102	2915	-51.22	20240812	1241	14.59	20241209	4.94	N	052420	500	445 억	5182193	N	N	N	N
137	20250102	090443	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1422	0	3	0.00	0	0	0.00	0	0	0	1848	996	1422	0.00	6.00	0	1484	1452	1406	1374	1328	1469	1391	445	426	500	930	1	1	86315192	1227	9.48	0.51	12	0.00	150.00	2762.00	2915	20240812	-51.22	1241	20241209	14.59	0	0.00	0	0	0.00	0	2915	-51.22	20240812	1241	14.59	20241209	4.94	N	052420	500	445 억	5182193	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History