KissMeData/052260/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160539	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4665	140	2	3.09	607992360	131775	130.67	4545	4705	4510	5880	3170	4525	4614.08	2.83	22549	4708	4616	4563	4471	4418	4590	4445	150	1355	500	3340	5	1	30000000	1400	17.34	1.03	12	0.44	269.00	4533.00	7900	20240517	-40.95	3865	20241209	20.70	4850	-3.81	20250106	4390	6.26	20250102	13380	-65.13	20240516	3865	20.70	20241209	2.36	N	052260	500	150 억	847904	N	N	N	N
3	20250124	150539	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4645	120	2	2.65	588270530	127539	126.47	4545	4705	4510	5880	3170	4525	4612.72	2.83	24057	4708	4616	4563	4471	4418	4590	4445	150	1355	500	3340	5	1	30000000	1394	17.27	1.02	12	0.43	269.00	4533.00	7900	20240517	-41.20	3865	20241209	20.18	4850	-4.23	20250106	4390	5.81	20250102	13380	-65.28	20240516	3865	20.18	20241209	2.36	N	052260	500	150 억	847904	N	N	N	N
4	20250124	140538	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4660	135	2	2.98	566374550	122832	121.80	4545	4705	4510	5880	3170	4525	4611.22	2.83	26013	4708	4616	4563	4471	4418	4590	4445	150	1355	500	3340	5	1	30000000	1398	17.32	1.03	12	0.41	269.00	4533.00	7900	20240517	-41.01	3865	20241209	20.57	4850	-3.92	20250106	4390	6.15	20250102	13380	-65.17	20240516	3865	20.57	20241209	2.36	N	052260	500	150 억	847904	N	N	N	N
5	20250124	130539	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4665	140	2	3.09	544821840	118198	117.21	4545	4705	4510	5880	3170	4525	4609.66	2.83	26270	4708	4616	4563	4471	4418	4590	4445	150	1355	500	3340	5	1	30000000	1400	17.34	1.03	12	0.39	269.00	4533.00	7900	20240517	-40.95	3865	20241209	20.70	4850	-3.81	20250106	4390	6.26	20250102	13380	-65.13	20240516	3865	20.70	20241209	2.36	N	052260	500	150 억	847904	N	N	N	N
6	20250124	120537	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4695	170	2	3.76	507065405	110119	109.19	4545	4705	4510	5880	3170	4525	4604.96	2.83	24659	4708	4616	4563	4471	4418	4590	4445	150	1355	500	3340	5	1	30000000	1409	17.45	1.04	12	0.37	269.00	4533.00	7900	20240517	-40.57	3865	20241209	21.47	4850	-3.20	20250106	4390	6.95	20250102	13380	-64.91	20240516	3865	21.47	20241209	2.36	N	052260	500	150 억	847904	N	N	N	N
7	20250124	110538	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4640	115	2	2.54	347575815	75933	75.30	4545	4645	4510	5880	3170	4525	4577.65	2.83	17181	4708	4616	4563	4471	4418	4590	4445	150	1355	500	3340	5	1	30000000	1392	17.25	1.02	12	0.25	269.00	4533.00	7900	20240517	-41.27	3865	20241209	20.05	4850	-4.33	20250106	4390	5.69	20250102	13380	-65.32	20240516	3865	20.05	20241209	2.36	N	052260	500	150 억	847904	N	N	N	N
8	20250124	100536	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4570	45	2	0.99	174823580	38431	38.11	4545	4580	4510	5880	3170	4525	4549.25	2.83	7284	4708	4616	4563	4471	4418	4590	4445	150	1355	500	3340	5	1	30000000	1371	16.99	1.01	12	0.13	269.00	4533.00	7900	20240517	-42.15	3865	20241209	18.24	4850	-5.77	20250106	4390	4.10	20250102	13380	-65.84	20240516	3865	18.24	20241209	2.36	N	052260	500	150 억	847904	N	N	N	N
9	20250124	090540	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4520	-5	5	-0.11	30050045	6634	6.58	4545	4550	4515	5880	3170	4525	4529.97	2.83	-4292	4708	4616	4563	4471	4418	4590	4445	150	1355	500	3340	5	1	30000000	1356	16.80	1.00	12	0.02	269.00	4533.00	7900	20240517	-42.78	3865	20241209	16.95	4850	-6.80	20250106	4390	2.96	20250102	13380	-66.22	20240516	3865	16.95	20241209	2.36	N	052260	500	150 억	847904	N	N	N	N
10	20250123	160538	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4525	-130	5	-2.79	458600160	100842	80.11	4655	4655	4510	6050	3260	4655	4547.63	2.92	-28454	4731	4692	4621	4582	4511	4712	4602	150	1395	500	3440	5	1	30000000	1358	16.82	1.00	12	0.34	269.00	4533.00	7900	20240517	-42.72	3865	20241209	17.08	4850	-6.70	20250106	4390	3.08	20250102	13380	-66.18	20240516	3865	17.08	20241209	2.37	N	052260	500	150 억	876157	N	N	N	N
11	20250123	150536	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4530	-125	5	-2.69	422091940	92773	73.70	4655	4655	4510	6050	3260	4655	4549.64	2.92	-28532	4731	4692	4621	4582	4511	4712	4602	150	1395	500	3440	5	1	30000000	1359	16.84	1.00	12	0.31	269.00	4533.00	7900	20240517	-42.66	3865	20241209	17.21	4850	-6.60	20250106	4390	3.19	20250102	13380	-66.14	20240516	3865	17.21	20241209	2.37	N	052260	500	150 억	876157	N	N	N	N
12	20250123	140537	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4550	-105	5	-2.26	359686140	79044	62.79	4655	4655	4510	6050	3260	4655	4550.35	2.92	-28120	4731	4692	4621	4582	4511	4712	4602	150	1395	500	3440	5	1	30000000	1365	16.91	1.00	12	0.26	269.00	4533.00	7900	20240517	-42.41	3865	20241209	17.72	4850	-6.19	20250106	4390	3.64	20250102	13380	-65.99	20240516	3865	17.72	20241209	2.37	N	052260	500	150 억	876157	N	N	N	N
13	20250123	130535	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4545	-110	5	-2.36	338849695	74467	59.16	4655	4655	4510	6050	3260	4655	4550.23	2.92	-28106	4731	4692	4621	4582	4511	4712	4602	150	1395	500	3440	5	1	30000000	1364	16.90	1.00	12	0.25	269.00	4533.00	7900	20240517	-42.47	3865	20241209	17.59	4850	-6.29	20250106	4390	3.53	20250102	13380	-66.03	20240516	3865	17.59	20241209	2.37	N	052260	500	150 억	876157	N	N	N	N
14	20250123	120536	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4550	-105	5	-2.26	322757805	70930	56.35	4655	4655	4510	6050	3260	4655	4550.26	2.92	-28052	4731	4692	4621	4582	4511	4712	4602	150	1395	500	3440	5	1	30000000	1365	16.91	1.00	12	0.24	269.00	4533.00	7900	20240517	-42.41	3865	20241209	17.72	4850	-6.19	20250106	4390	3.64	20250102	13380	-65.99	20240516	3865	17.72	20241209	2.37	N	052260	500	150 억	876157	N	N	N	N
15	20250123	110533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4550	-105	5	-2.26	302755565	66535	52.86	4655	4655	4510	6050	3260	4655	4550.20	2.92	-26713	4731	4692	4621	4582	4511	4712	4602	150	1395	500	3440	5	1	30000000	1365	16.91	1.00	12	0.22	269.00	4533.00	7900	20240517	-42.41	3865	20241209	17.72	4850	-6.19	20250106	4390	3.64	20250102	13380	-65.99	20240516	3865	17.72	20241209	2.37	N	052260	500	150 억	876157	N	N	N	N
16	20250123	100535	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4550	-105	5	-2.26	177930790	39026	31.00	4655	4655	4530	6050	3260	4655	4559.10	2.92	-23653	4731	4692	4621	4582	4511	4712	4602	150	1395	500	3440	5	1	30000000	1365	16.91	1.00	12	0.13	269.00	4533.00	7900	20240517	-42.41	3865	20241209	17.72	4850	-6.19	20250106	4390	3.64	20250102	13380	-65.99	20240516	3865	17.72	20241209	2.37	N	052260	500	150 억	876157	N	N	N	N
17	20250123	090535	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4620	-35	5	-0.75	8665760	1872	1.49	4655	4655	4600	6050	3260	4655	4628.04	2.92	-1058	4731	4692	4621	4582	4511	4712	4602	150	1395	500	3440	5	1	30000000	1386	17.17	1.02	12	0.01	269.00	4533.00	7900	20240517	-41.52	3865	20241209	19.53	4850	-4.74	20250106	4390	5.24	20250102	13380	-65.47	20240516	3865	19.53	20241209	2.37	N	052260	500	150 억	876157	N	N	N	N
18	20250122	160532	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4655	65	2	1.42	581200425	125777	147.19	4615	4660	4550	5960	3215	4590	4620.88	2.89	3564	4693	4641	4593	4541	4493	4617	4517	150	1370	500	3390	5	1	30000000	1397	17.30	1.03	12	0.42	269.00	4533.00	7900	20240517	-41.08	3865	20241209	20.44	4850	-4.02	20250106	4390	6.04	20250102	13380	-65.21	20240516	3865	20.44	20241209	2.37	N	052260	500	150 억	867373	N	N	N	N
19	20250122	150533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4650	60	2	1.31	535583030	115976	135.72	4615	4655	4550	5960	3215	4590	4618.05	2.89	3537	4693	4641	4593	4541	4493	4617	4517	150	1370	500	3390	5	1	30000000	1395	17.29	1.03	12	0.39	269.00	4533.00	7900	20240517	-41.14	3865	20241209	20.31	4850	-4.12	20250106	4390	5.92	20250102	13380	-65.25	20240516	3865	20.31	20241209	2.37	N	052260	500	150 억	867373	N	N	N	N
20	20250122	140530	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4625	35	2	0.76	475416560	103018	120.56	4615	4655	4550	5960	3215	4590	4614.89	2.89	6232	4693	4641	4593	4541	4493	4617	4517	150	1370	500	3390	5	1	30000000	1388	17.19	1.02	12	0.34	269.00	4533.00	7900	20240517	-41.46	3865	20241209	19.66	4850	-4.64	20250106	4390	5.35	20250102	13380	-65.43	20240516	3865	19.66	20241209	2.37	N	052260	500	150 억	867373	N	N	N	N
21	20250122	130533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4610	20	2	0.44	432069055	93659	109.60	4615	4655	4550	5960	3215	4590	4613.21	2.89	3761	4693	4641	4593	4541	4493	4617	4517	150	1370	500	3390	5	1	30000000	1383	17.14	1.02	12	0.31	269.00	4533.00	7900	20240517	-41.65	3865	20241209	19.28	4850	-4.95	20250106	4390	5.01	20250102	13380	-65.55	20240516	3865	19.28	20241209	2.37	N	052260	500	150 억	867373	N	N	N	N
22	20250122	120531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4605	15	2	0.33	326034610	70719	82.76	4615	4655	4550	5960	3215	4590	4610.28	2.89	-535	4693	4641	4593	4541	4493	4617	4517	150	1370	500	3390	5	1	30000000	1382	17.12	1.02	12	0.24	269.00	4533.00	7900	20240517	-41.71	3865	20241209	19.15	4850	-5.05	20250106	4390	4.90	20250102	13380	-65.58	20240516	3865	19.15	20241209	2.37	N	052260	500	150 억	867373	N	N	N	N
23	20250122	110532	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4625	35	2	0.76	272948175	59242	69.33	4615	4645	4550	5960	3215	4590	4607.34	2.89	-6043	4693	4641	4593	4541	4493	4617	4517	150	1370	500	3390	5	1	30000000	1388	17.19	1.02	12	0.20	269.00	4533.00	7900	20240517	-41.46	3865	20241209	19.66	4850	-4.64	20250106	4390	5.35	20250102	13380	-65.43	20240516	3865	19.66	20241209	2.37	N	052260	500	150 억	867373	N	N	N	N
24	20250122	100532	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4625	35	2	0.76	169405610	36873	43.15	4615	4645	4550	5960	3215	4590	4594.30	2.89	-2336	4693	4641	4593	4541	4493	4617	4517	150	1370	500	3390	5	1	30000000	1388	17.19	1.02	12	0.12	269.00	4533.00	7900	20240517	-41.46	3865	20241209	19.66	4850	-4.64	20250106	4390	5.35	20250102	13380	-65.43	20240516	3865	19.66	20241209	2.37	N	052260	500	150 억	867373	N	N	N	N
25	20250122	090533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4565	-25	5	-0.54	14476125	3173	3.71	4615	4615	4560	5960	3215	4590	4562.28	2.89	-1918	4693	4641	4593	4541	4493	4617	4517	150	1370	500	3390	5	1	30000000	1370	16.97	1.01	12	0.01	269.00	4533.00	7900	20240517	-42.22	3865	20241209	18.11	4850	-5.88	20250106	4390	3.99	20250102	13380	-65.88	20240516	3865	18.11	20241209	2.37	N	052260	500	150 억	867373	N	N	N	N
26	20250121	160529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4590	-5	5	-0.11	391975270	85431	84.45	4600	4645	4545	5970	3220	4595	4588.21	2.89	1198	4758	4676	4613	4531	4468	4645	4500	150	1375	500	3400	5	1	30000000	1377	17.06	1.01	12	0.28	269.00	4533.00	7900	20240517	-41.90	3865	20241209	18.76	4850	-5.36	20250106	4390	4.56	20250102	13380	-65.70	20240516	3865	18.76	20241209	2.35	N	052260	500	150 억	865899	N	N	N	N
27	20250121	150531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4585	-10	5	-0.22	374482535	81613	80.67	4600	4645	4545	5970	3220	4595	4588.52	2.89	643	4758	4676	4613	4531	4468	4645	4500	150	1375	500	3400	5	1	30000000	1376	17.04	1.01	12	0.27	269.00	4533.00	7900	20240517	-41.96	3865	20241209	18.63	4850	-5.46	20250106	4390	4.44	20250102	13380	-65.73	20240516	3865	18.63	20241209	2.35	N	052260	500	150 억	865899	N	N	N	N
28	20250121	140531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4585	-10	5	-0.22	340622205	74239	73.38	4600	4645	4545	5970	3220	4595	4588.18	2.89	-2588	4758	4676	4613	4531	4468	4645	4500	150	1375	500	3400	5	1	30000000	1376	17.04	1.01	12	0.25	269.00	4533.00	7900	20240517	-41.96	3865	20241209	18.63	4850	-5.46	20250106	4390	4.44	20250102	13380	-65.73	20240516	3865	18.63	20241209	2.35	N	052260	500	150 억	865899	N	N	N	N
29	20250121	130530	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4575	-20	5	-0.44	278303770	60671	59.97	4600	4645	4545	5970	3220	4595	4587.10	2.89	1185	4758	4676	4613	4531	4468	4645	4500	150	1375	500	3400	5	1	30000000	1373	17.01	1.01	12	0.20	269.00	4533.00	7900	20240517	-42.09	3865	20241209	18.37	4850	-5.67	20250106	4390	4.21	20250102	13380	-65.81	20240516	3865	18.37	20241209	2.35	N	052260	500	150 억	865899	N	N	N	N
30	20250121	120521	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4600	5	2	0.11	228872405	49864	49.29	4600	4645	4545	5970	3220	4595	4589.93	2.89	-2932	4758	4676	4613	4531	4468	4645	4500	150	1375	500	3400	5	1	30000000	1380	17.10	1.01	12	0.17	269.00	4533.00	7900	20240517	-41.77	3865	20241209	19.02	4850	-5.15	20250106	4390	4.78	20250102	13380	-65.62	20240516	3865	19.02	20241209	2.35	N	052260	500	150 억	865899	N	N	N	N
31	20250121	110505	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4565	-30	5	-0.65	173097280	37686	37.25	4600	4645	4550	5970	3220	4595	4593.15	2.89	-8294	4758	4676	4613	4531	4468	4645	4500	150	1375	500	3400	5	1	30000000	1370	16.97	1.01	12	0.13	269.00	4533.00	7900	20240517	-42.22	3865	20241209	18.11	4850	-5.88	20250106	4390	3.99	20250102	13380	-65.88	20240516	3865	18.11	20241209	2.35	N	052260	500	150 억	865899	N	N	N	N
32	20250121	100500	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4580	-15	5	-0.33	115240945	25006	24.72	4600	4645	4570	5970	3220	4595	4608.53	2.89	-5743	4758	4676	4613	4531	4468	4645	4500	150	1375	500	3400	5	1	30000000	1374	17.03	1.01	12	0.08	269.00	4533.00	7900	20240517	-42.03	3865	20241209	18.50	4850	-5.57	20250106	4390	4.33	20250102	13380	-65.77	20240516	3865	18.50	20241209	2.35	N	052260	500	150 억	865899	N	N	N	N
33	20250121	090530	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4600	5	2	0.11	4695415	1020	1.01	4600	4610	4600	5970	3220	4595	4603.35	2.89	-613	4758	4676	4613	4531	4468	4645	4500	150	1375	500	3400	5	1	30000000	1380	17.10	1.01	12	0.00	269.00	4533.00	7900	20240517	-41.77	3865	20241209	19.02	4850	-5.15	20250106	4390	4.78	20250102	13380	-65.62	20240516	3865	19.02	20241209	2.35	N	052260	500	150 억	865899	N	N	N	N
34	20250120	160527	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4595	-70	5	-1.50	463630860	101164	126.54	4695	4695	4550	6060	3270	4665	4582.94	2.89	-3340	4808	4736	4673	4601	4538	4705	4570	150	1395	500	3450	5	1	30000000	1379	17.08	1.01	12	0.34	269.00	4533.00	7900	20240517	-41.84	3865	20241209	18.89	4850	-5.26	20250106	4390	4.67	20250102	13380	-65.66	20240516	3865	18.89	20241209	2.38	N	052260	500	150 억	868220	N	N	N	N
35	20250120	150530	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4605	-60	5	-1.29	447503935	97656	122.15	4695	4695	4550	6060	3270	4665	4582.43	2.89	-1122	4808	4736	4673	4601	4538	4705	4570	150	1395	500	3450	5	1	30000000	1382	17.12	1.02	12	0.33	269.00	4533.00	7900	20240517	-41.71	3865	20241209	19.15	4850	-5.05	20250106	4390	4.90	20250102	13380	-65.58	20240516	3865	19.15	20241209	2.38	N	052260	500	150 억	868220	N	N	N	N
36	20250120	140528	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4605	-60	5	-1.29	426807115	93160	116.53	4695	4695	4550	6060	3270	4665	4581.42	2.89	-775	4808	4736	4673	4601	4538	4705	4570	150	1395	500	3450	5	1	30000000	1382	17.12	1.02	12	0.31	269.00	4533.00	7900	20240517	-41.71	3865	20241209	19.15	4850	-5.05	20250106	4390	4.90	20250102	13380	-65.58	20240516	3865	19.15	20241209	2.38	N	052260	500	150 억	868220	N	N	N	N
37	20250120	130527	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4595	-70	5	-1.50	393852605	85995	107.57	4695	4695	4550	6060	3270	4665	4579.92	2.89	-4949	4808	4736	4673	4601	4538	4705	4570	150	1395	500	3450	5	1	30000000	1379	17.08	1.01	12	0.29	269.00	4533.00	7900	20240517	-41.84	3865	20241209	18.89	4850	-5.26	20250106	4390	4.67	20250102	13380	-65.66	20240516	3865	18.89	20241209	2.38	N	052260	500	150 억	868220	N	N	N	N
38	20250120	120529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4585	-80	5	-1.71	369571635	80704	100.95	4695	4695	4550	6060	3270	4665	4579.32	2.89	-8136	4808	4736	4673	4601	4538	4705	4570	150	1395	500	3450	5	1	30000000	1376	17.04	1.01	12	0.27	269.00	4533.00	7900	20240517	-41.96	3865	20241209	18.63	4850	-5.46	20250106	4390	4.44	20250102	13380	-65.73	20240516	3865	18.63	20241209	2.38	N	052260	500	150 억	868220	N	N	N	N
39	20250120	110530	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4570	-95	5	-2.04	360110670	78637	98.36	4695	4695	4550	6060	3270	4665	4579.38	2.89	-7808	4808	4736	4673	4601	4538	4705	4570	150	1395	500	3450	5	1	30000000	1371	16.99	1.01	12	0.26	269.00	4533.00	7900	20240517	-42.15	3865	20241209	18.24	4850	-5.77	20250106	4390	4.10	20250102	13380	-65.84	20240516	3865	18.24	20241209	2.38	N	052260	500	150 억	868220	N	N	N	N
40	20250120	100529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4585	-80	5	-1.71	191850220	41741	52.21	4695	4695	4570	6060	3270	4665	4596.17	2.89	-4982	4808	4736	4673	4601	4538	4705	4570	150	1395	500	3450	5	1	30000000	1376	17.04	1.01	12	0.14	269.00	4533.00	7900	20240517	-41.96	3865	20241209	18.63	4850	-5.46	20250106	4390	4.44	20250102	13380	-65.73	20240516	3865	18.63	20241209	2.38	N	052260	500	150 억	868220	N	N	N	N
41	20250120	090529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4620	-45	5	-0.96	65549225	14257	17.83	4695	4695	4570	6060	3270	4665	4597.58	2.89	922	4808	4736	4673	4601	4538	4705	4570	150	1395	500	3450	5	1	30000000	1386	17.17	1.02	12	0.05	269.00	4533.00	7900	20240517	-41.52	3865	20241209	19.53	4850	-4.74	20250106	4390	5.24	20250102	13380	-65.47	20240516	3865	19.53	20241209	2.38	N	052260	500	150 억	868220	N	N	N	N
42	20250117	160527	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4665	-50	5	-1.06	372506660	79816	43.42	4730	4745	4610	6120	3305	4715	4667.07	2.93	-12602	4928	4821	4688	4581	4448	4875	4635	150	1405	500	3480	5	1	30000000	1400	17.34	1.03	12	0.27	269.00	4533.00	7900	20240517	-40.95	3865	20241209	20.70	4850	-3.81	20250106	4390	6.26	20250102	13380	-65.13	20240516	3865	20.70	20241209	2.51	N	052260	500	150 억	878696	N	N	N	N
43	20250117	150528	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4665	-50	5	-1.06	340667935	72975	39.70	4730	4745	4610	6120	3305	4715	4668.28	2.93	-13379	4928	4821	4688	4581	4448	4875	4635	150	1405	500	3480	5	1	30000000	1400	17.34	1.03	12	0.24	269.00	4533.00	7900	20240517	-40.95	3865	20241209	20.70	4850	-3.81	20250106	4390	6.26	20250102	13380	-65.13	20240516	3865	20.70	20241209	2.51	N	052260	500	150 억	878696	N	N	N	N
44	20250117	140529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4670	-45	5	-0.95	268271645	57426	31.24	4730	4745	4610	6120	3305	4715	4671.61	2.93	-16187	4928	4821	4688	4581	4448	4875	4635	150	1405	500	3480	5	1	30000000	1401	17.36	1.03	12	0.19	269.00	4533.00	7900	20240517	-40.89	3865	20241209	20.83	4850	-3.71	20250106	4390	6.38	20250102	13380	-65.10	20240516	3865	20.83	20241209	2.51	N	052260	500	150 억	878696	N	N	N	N
45	20250117	130528	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4670	-45	5	-0.95	253436395	54248	29.51	4730	4745	4610	6120	3305	4715	4671.81	2.93	-15348	4928	4821	4688	4581	4448	4875	4635	150	1405	500	3480	5	1	30000000	1401	17.36	1.03	12	0.18	269.00	4533.00	7900	20240517	-40.89	3865	20241209	20.83	4850	-3.71	20250106	4390	6.38	20250102	13380	-65.10	20240516	3865	20.83	20241209	2.51	N	052260	500	150 억	878696	N	N	N	N
46	20250117	120529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4650	-65	5	-1.38	198885080	42519	23.13	4730	4745	4610	6120	3305	4715	4677.56	2.93	-15128	4928	4821	4688	4581	4448	4875	4635	150	1405	500	3480	5	1	30000000	1395	17.29	1.03	12	0.14	269.00	4533.00	7900	20240517	-41.14	3865	20241209	20.31	4850	-4.12	20250106	4390	5.92	20250102	13380	-65.25	20240516	3865	20.31	20241209	2.51	N	052260	500	150 억	878696	N	N	N	N
47	20250117	110528	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4655	-60	5	-1.27	179760150	38417	20.90	4730	4745	4610	6120	3305	4715	4679.18	2.93	-12444	4928	4821	4688	4581	4448	4875	4635	150	1405	500	3480	5	1	30000000	1397	17.30	1.03	12	0.13	269.00	4533.00	7900	20240517	-41.08	3865	20241209	20.44	4850	-4.02	20250106	4390	6.04	20250102	13380	-65.21	20240516	3865	20.44	20241209	2.51	N	052260	500	150 억	878696	N	N	N	N
48	20250117	100530	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4680	-35	5	-0.74	110053685	23413	12.74	4730	4745	4665	6120	3305	4715	4700.54	2.93	-13952	4928	4821	4688	4581	4448	4875	4635	150	1405	500	3480	5	1	30000000	1404	17.40	1.03	12	0.08	269.00	4533.00	7900	20240517	-40.76	3865	20241209	21.09	4850	-3.51	20250106	4390	6.61	20250102	13380	-65.02	20240516	3865	21.09	20241209	2.51	N	052260	500	150 억	878696	N	N	N	N
49	20250117	090529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4745	30	2	0.64	25779885	5463	2.97	4730	4745	4705	6120	3305	4715	4719.00	2.93	-1531	4928	4821	4688	4581	4448	4875	4635	150	1405	500	3480	5	1	30000000	1424	17.64	1.05	12	0.02	269.00	4533.00	7900	20240517	-39.94	3865	20241209	22.77	4850	-2.16	20250106	4390	8.09	20250102	13380	-64.54	20240516	3865	22.77	20241209	2.51	N	052260	500	150 억	878696	N	N	N	N
50	20250116	160525	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4715	150	2	3.29	847095220	180387	78.16	4565	4795	4555	5930	3200	4565	4695.99	2.86	21283	4905	4735	4640	4470	4375	4687	4422	150	1365	500	3370	5	1	30000000	1415	17.53	1.04	12	0.60	269.00	4533.00	7900	20240517	-40.32	3865	20241209	21.99	4850	-2.78	20250106	4390	7.40	20250102	13380	-64.76	20240516	3865	21.99	20241209	2.47	N	052260	500	150 억	857432	N	N	N	N
51	20250116	150503	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4700	135	2	2.96	822251810	175110	75.88	4565	4795	4555	5930	3200	4565	4695.63	2.86	20957	4905	4735	4640	4470	4375	4687	4422	150	1365	500	3370	5	1	30000000	1410	17.47	1.04	12	0.58	269.00	4533.00	7900	20240517	-40.51	3865	20241209	21.60	4850	-3.09	20250106	4390	7.06	20250102	13380	-64.87	20240516	3865	21.60	20241209	2.47	N	052260	500	150 억	857432	N	N	N	N
52	20250116	140528	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4705	140	2	3.07	782229190	166597	72.19	4565	4795	4555	5930	3200	4565	4695.34	2.86	17276	4905	4735	4640	4470	4375	4687	4422	150	1365	500	3370	5	1	30000000	1412	17.49	1.04	12	0.56	269.00	4533.00	7900	20240517	-40.44	3865	20241209	21.73	4850	-2.99	20250106	4390	7.18	20250102	13380	-64.84	20240516	3865	21.73	20241209	2.47	N	052260	500	150 억	857432	N	N	N	N
53	20250116	130528	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4730	165	2	3.61	750439715	159851	69.26	4565	4795	4555	5930	3200	4565	4694.62	2.86	15543	4905	4735	4640	4470	4375	4687	4422	150	1365	500	3370	5	1	30000000	1419	17.58	1.04	12	0.53	269.00	4533.00	7900	20240517	-40.13	3865	20241209	22.38	4850	-2.47	20250106	4390	7.74	20250102	13380	-64.65	20240516	3865	22.38	20241209	2.47	N	052260	500	150 억	857432	N	N	N	N
54	20250116	120528	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4720	155	2	3.40	583746065	124554	53.97	4565	4795	4555	5930	3200	4565	4686.69	2.86	4774	4905	4735	4640	4470	4375	4687	4422	150	1365	500	3370	5	1	30000000	1416	17.55	1.04	12	0.42	269.00	4533.00	7900	20240517	-40.25	3865	20241209	22.12	4850	-2.68	20250106	4390	7.52	20250102	13380	-64.72	20240516	3865	22.12	20241209	2.47	N	052260	500	150 억	857432	N	N	N	N
55	20250116	110528	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4620	55	2	1.20	159041155	34649	15.01	4565	4620	4555	5930	3200	4565	4590.06	2.86	2994	4905	4735	4640	4470	4375	4687	4422	150	1365	500	3370	5	1	30000000	1386	17.17	1.02	12	0.12	269.00	4533.00	7900	20240517	-41.52	3865	20241209	19.53	4850	-4.74	20250106	4390	5.24	20250102	13380	-65.47	20240516	3865	19.53	20241209	2.47	N	052260	500	150 억	857432	N	N	N	N
56	20250116	100528	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4605	40	2	0.88	109008960	23784	10.31	4565	4615	4555	5930	3200	4565	4583.29	2.86	2515	4905	4735	4640	4470	4375	4687	4422	150	1365	500	3370	5	1	30000000	1382	17.12	1.02	12	0.08	269.00	4533.00	7900	20240517	-41.71	3865	20241209	19.15	4850	-5.05	20250106	4390	4.90	20250102	13380	-65.58	20240516	3865	19.15	20241209	2.47	N	052260	500	150 억	857432	N	N	N	N
57	20250116	090528	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4580	15	2	0.33	36605530	7987	3.46	4565	4605	4560	5930	3200	4565	4583.14	2.86	1270	4905	4735	4640	4470	4375	4687	4422	150	1365	500	3370	5	1	30000000	1374	17.03	1.01	12	0.03	269.00	4533.00	7900	20240517	-42.03	3865	20241209	18.50	4850	-5.57	20250106	4390	4.33	20250102	13380	-65.77	20240516	3865	18.50	20241209	2.47	N	052260	500	150 억	857432	N	N	N	N
58	20250115	160526	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4565	-145	5	-3.08	1071643510	230151	162.79	4790	4810	4545	6120	3300	4710	4656.40	2.98	-35486	4866	4787	4716	4637	4566	4827	4677	150	1410	500	3480	5	1	30000000	1370	16.97	1.01	12	0.77	269.00	4533.00	7900	20240517	-42.22	3865	20241209	18.11	4850	-5.88	20250106	4390	3.99	20250102	13380	-65.88	20240516	3865	18.11	20241209	2.43	N	052260	500	150 억	894207	N	N	N	N
59	20250115	150527	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4575	-135	5	-2.87	994712105	213302	150.87	4790	4810	4545	6120	3300	4710	4663.40	2.98	-32156	4866	4787	4716	4637	4566	4827	4677	150	1410	500	3480	5	1	30000000	1373	17.01	1.01	12	0.71	269.00	4533.00	7900	20240517	-42.09	3865	20241209	18.37	4850	-5.67	20250106	4390	4.21	20250102	13380	-65.81	20240516	3865	18.37	20241209	2.43	N	052260	500	150 억	894207	N	N	N	N
60	20250115	140528	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4600	-110	5	-2.34	811350070	173242	122.54	4790	4810	4590	6120	3300	4710	4683.33	2.98	-33263	4866	4787	4716	4637	4566	4827	4677	150	1410	500	3480	5	1	30000000	1380	17.10	1.01	12	0.58	269.00	4533.00	7900	20240517	-41.77	3865	20241209	19.02	4850	-5.15	20250106	4390	4.78	20250102	13380	-65.62	20240516	3865	19.02	20241209	2.43	N	052260	500	150 억	894207	N	N	N	N
61	20250115	130526	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4615	-95	5	-2.02	745495580	158972	112.44	4790	4810	4590	6120	3300	4710	4689.48	2.98	-27519	4866	4787	4716	4637	4566	4827	4677	150	1410	500	3480	5	1	30000000	1385	17.16	1.02	12	0.53	269.00	4533.00	7900	20240517	-41.58	3865	20241209	19.40	4850	-4.85	20250106	4390	5.13	20250102	13380	-65.51	20240516	3865	19.40	20241209	2.43	N	052260	500	150 억	894207	N	N	N	N
62	20250115	120520	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4660	-50	5	-1.06	516130490	109336	77.34	4790	4810	4645	6120	3300	4710	4720.59	2.98	-26505	4866	4787	4716	4637	4566	4827	4677	150	1410	500	3480	5	1	30000000	1398	17.32	1.03	12	0.36	269.00	4533.00	7900	20240517	-41.01	3865	20241209	20.57	4850	-3.92	20250106	4390	6.15	20250102	13380	-65.17	20240516	3865	20.57	20241209	2.43	N	052260	500	150 억	894207	N	N	N	N
63	20250115	110526	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4660	-50	5	-1.06	489074590	103526	73.23	4790	4810	4645	6120	3300	4710	4724.17	2.98	-26836	4866	4787	4716	4637	4566	4827	4677	150	1410	500	3480	5	1	30000000	1398	17.32	1.03	12	0.35	269.00	4533.00	7900	20240517	-41.01	3865	20241209	20.57	4850	-3.92	20250106	4390	6.15	20250102	13380	-65.17	20240516	3865	20.57	20241209	2.43	N	052260	500	150 억	894207	N	N	N	N
64	20250115	100526	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4720	10	2	0.21	342743910	72166	51.04	4790	4810	4680	6120	3300	4710	4749.38	2.98	-13650	4866	4787	4716	4637	4566	4827	4677	150	1410	500	3480	5	1	30000000	1416	17.55	1.04	12	0.24	269.00	4533.00	7900	20240517	-40.25	3865	20241209	22.12	4850	-2.68	20250106	4390	7.52	20250102	13380	-64.72	20240516	3865	22.12	20241209	2.43	N	052260	500	150 억	894207	N	N	N	N
65	20250115	090529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4800	90	2	1.91	133123525	27803	19.67	4790	4810	4750	6120	3300	4710	4788.10	2.98	1574	4866	4787	4716	4637	4566	4827	4677	150	1410	500	3480	5	1	30000000	1440	17.84	1.06	12	0.09	269.00	4533.00	7900	20240517	-39.24	3865	20241209	24.19	4850	-1.03	20250106	4390	9.34	20250102	13380	-64.13	20240516	3865	24.19	20241209	2.43	N	052260	500	150 억	894207	N	N	N	N
66	20250114	160516	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4710	25	2	0.53	660706765	140957	114.78	4700	4795	4645	6090	3280	4685	4687.26	3.11	-38625	4765	4725	4645	4605	4525	4745	4625	150	1405	500	3460	5	1	30000000	1413	17.51	1.04	12	0.47	269.00	4533.00	7900	20240517	-40.38	3865	20241209	21.86	4850	-2.89	20250106	4390	7.29	20250102	13380	-64.80	20240516	3865	21.86	20241209	2.44	N	052260	500	150 억	933970	N	N	N	N
67	20250114	150524	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4730	45	2	0.96	615512250	131356	106.96	4700	4795	4645	6090	3280	4685	4685.83	3.11	-36619	4765	4725	4645	4605	4525	4745	4625	150	1405	500	3460	5	1	30000000	1419	17.58	1.04	12	0.44	269.00	4533.00	7900	20240517	-40.13	3865	20241209	22.38	4850	-2.47	20250106	4390	7.74	20250102	13380	-64.65	20240516	3865	22.38	20241209	2.44	N	052260	500	150 억	933970	N	N	N	N
68	20250114	140524	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4645	-40	5	-0.85	500129530	106832	86.99	4700	4795	4645	6090	3280	4685	4681.46	3.11	-33482	4765	4725	4645	4605	4525	4745	4625	150	1405	500	3460	5	1	30000000	1394	17.27	1.02	12	0.36	269.00	4533.00	7900	20240517	-41.20	3865	20241209	20.18	4850	-4.23	20250106	4390	5.81	20250102	13380	-65.28	20240516	3865	20.18	20241209	2.44	N	052260	500	150 억	933970	N	N	N	N
69	20250114	130524	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4670	-15	5	-0.32	374102170	79812	64.99	4700	4795	4660	6090	3280	4685	4687.29	3.11	-24245	4765	4725	4645	4605	4525	4745	4625	150	1405	500	3460	5	1	30000000	1401	17.36	1.03	12	0.27	269.00	4533.00	7900	20240517	-40.89	3865	20241209	20.83	4850	-3.71	20250106	4390	6.38	20250102	13380	-65.10	20240516	3865	20.83	20241209	2.44	N	052260	500	150 억	933970	N	N	N	N
70	20250114	120521	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4685	0	3	0.00	340811400	72683	59.18	4700	4795	4660	6090	3280	4685	4689.01	3.11	-23170	4765	4725	4645	4605	4525	4745	4625	150	1405	500	3460	5	1	30000000	1406	17.42	1.03	12	0.24	269.00	4533.00	7900	20240517	-40.70	3865	20241209	21.22	4850	-3.40	20250106	4390	6.72	20250102	13380	-64.99	20240516	3865	21.22	20241209	2.44	N	052260	500	150 억	933970	N	N	N	N
71	20250114	110522	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4675	-10	5	-0.21	290522065	61935	50.43	4700	4795	4660	6090	3280	4685	4690.76	3.11	-18200	4765	4725	4645	4605	4525	4745	4625	150	1405	500	3460	5	1	30000000	1403	17.38	1.03	12	0.21	269.00	4533.00	7900	20240517	-40.82	3865	20241209	20.96	4850	-3.61	20250106	4390	6.49	20250102	13380	-65.06	20240516	3865	20.96	20241209	2.44	N	052260	500	150 억	933970	N	N	N	N
72	20250114	100522	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4670	-15	5	-0.32	251685525	53621	43.66	4700	4795	4660	6090	3280	4685	4693.79	3.11	-12487	4765	4725	4645	4605	4525	4745	4625	150	1405	500	3460	5	1	30000000	1401	17.36	1.03	12	0.18	269.00	4533.00	7900	20240517	-40.89	3865	20241209	20.83	4850	-3.71	20250106	4390	6.38	20250102	13380	-65.10	20240516	3865	20.83	20241209	2.44	N	052260	500	150 억	933970	N	N	N	N
73	20250114	090522	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4750	65	2	1.39	75375780	15977	13.01	4700	4795	4685	6090	3280	4685	4717.77	3.11	4518	4765	4725	4645	4605	4525	4745	4625	150	1405	500	3460	5	1	30000000	1425	17.66	1.05	12	0.05	269.00	4533.00	7900	20240517	-39.87	3865	20241209	22.90	4850	-2.06	20250106	4390	8.20	20250102	13380	-64.50	20240516	3865	22.90	20241209	2.44	N	052260	500	150 억	933970	N	N	N	N
74	20250113	160517	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4685	80	2	1.74	558345935	120758	157.22	4600	4685	4565	5980	3225	4605	4623.68	3.14	-8474	4735	4670	4635	4570	4535	4652	4552	150	1375	500	3400	5	1	30000000	1406	17.42	1.03	12	0.40	269.00	4533.00	7900	20240517	-40.70	3865	20241209	21.22	4850	-3.40	20250106	4390	6.72	20250102	13380	-64.99	20240516	3865	21.22	20241209	2.45	N	052260	500	150 억	942444	N	N	N	N
75	20250113	150518	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4620	15	2	0.33	414698255	89949	117.11	4600	4670	4565	5980	3225	4605	4610.37	3.14	-5328	4735	4670	4635	4570	4535	4652	4552	150	1375	500	3400	5	1	30000000	1386	17.17	1.02	12	0.30	269.00	4533.00	7900	20240517	-41.52	3865	20241209	19.53	4850	-4.74	20250106	4390	5.24	20250102	13380	-65.47	20240516	3865	19.53	20241209	2.45	N	052260	500	150 억	942444	N	N	N	N
76	20250113	140513	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4610	5	2	0.11	354521040	76885	100.10	4600	4670	4565	5980	3225	4605	4611.06	3.14	-9948	4735	4670	4635	4570	4535	4652	4552	150	1375	500	3400	5	1	30000000	1383	17.14	1.02	12	0.26	269.00	4533.00	7900	20240517	-41.65	3865	20241209	19.28	4850	-4.95	20250106	4390	5.01	20250102	13380	-65.55	20240516	3865	19.28	20241209	2.45	N	052260	500	150 억	942444	N	N	N	N
77	20250113	130510	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4620	15	2	0.33	337474135	73183	95.28	4600	4670	4565	5980	3225	4605	4611.37	3.14	-9899	4735	4670	4635	4570	4535	4652	4552	150	1375	500	3400	5	1	30000000	1386	17.17	1.02	12	0.24	269.00	4533.00	7900	20240517	-41.52	3865	20241209	19.53	4850	-4.74	20250106	4390	5.24	20250102	13380	-65.47	20240516	3865	19.53	20241209	2.45	N	052260	500	150 억	942444	N	N	N	N
78	20250113	120512	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4630	25	2	0.54	285483305	61906	80.60	4600	4670	4565	5980	3225	4605	4611.56	3.14	-3841	4735	4670	4635	4570	4535	4652	4552	150	1375	500	3400	5	1	30000000	1389	17.21	1.02	12	0.21	269.00	4533.00	7900	20240517	-41.39	3865	20241209	19.79	4850	-4.54	20250106	4390	5.47	20250102	13380	-65.40	20240516	3865	19.79	20241209	2.45	N	052260	500	150 억	942444	N	N	N	N
79	20250113	110513	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4620	15	2	0.33	232844920	50447	65.68	4600	4670	4565	5980	3225	4605	4615.63	3.14	-1671	4735	4670	4635	4570	4535	4652	4552	150	1375	500	3400	5	1	30000000	1386	17.17	1.02	12	0.17	269.00	4533.00	7900	20240517	-41.52	3865	20241209	19.53	4850	-4.74	20250106	4390	5.24	20250102	13380	-65.47	20240516	3865	19.53	20241209	2.45	N	052260	500	150 억	942444	N	N	N	N
80	20250113	100511	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4620	15	2	0.33	209982790	45493	59.23	4600	4670	4565	5980	3225	4605	4615.72	3.14	-817	4735	4670	4635	4570	4535	4652	4552	150	1375	500	3400	5	1	30000000	1386	17.17	1.02	12	0.15	269.00	4533.00	7900	20240517	-41.52	3865	20241209	19.53	4850	-4.74	20250106	4390	5.24	20250102	13380	-65.47	20240516	3865	19.53	20241209	2.45	N	052260	500	150 억	942444	N	N	N	N
81	20250113	090515	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4590	-15	5	-0.33	21420900	4660	6.07	4600	4650	4565	5980	3225	4605	4596.76	3.14	1920	4735	4670	4635	4570	4535	4652	4552	150	1375	500	3400	5	1	30000000	1377	17.06	1.01	12	0.02	269.00	4533.00	7900	20240517	-41.90	3865	20241209	18.76	4850	-5.36	20250106	4390	4.56	20250102	13380	-65.70	20240516	3865	18.76	20241209	2.45	N	052260	500	150 억	942444	N	N	N	N
82	20250110	160510	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4605	-60	5	-1.29	355330785	76744	75.42	4700	4700	4600	6060	3270	4665	4630.08	3.21	-22922	4775	4720	4665	4610	4555	4692	4582	150	1395	500	3450	5	1	30000000	1382	17.12	1.02	12	0.26	269.00	4533.00	7900	20240517	-41.71	3865	20241209	19.15	4850	-5.05	20250106	4390	4.90	20250102	13380	-65.58	20240516	3865	19.15	20241209	2.54	N	052260	500	150 억	962497	N	N	N	N
83	20250110	150509	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4605	-60	5	-1.29	319190350	68899	67.71	4700	4700	4600	6060	3270	4665	4632.73	3.21	-21264	4775	4720	4665	4610	4555	4692	4582	150	1395	500	3450	5	1	30000000	1382	17.12	1.02	12	0.23	269.00	4533.00	7900	20240517	-41.71	3865	20241209	19.15	4850	-5.05	20250106	4390	4.90	20250102	13380	-65.58	20240516	3865	19.15	20241209	2.54	N	052260	500	150 억	962497	N	N	N	N
84	20250110	140510	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4615	-50	5	-1.07	283224575	61097	60.04	4700	4700	4600	6060	3270	4665	4635.65	3.21	-19848	4775	4720	4665	4610	4555	4692	4582	150	1395	500	3450	5	1	30000000	1385	17.16	1.02	12	0.20	269.00	4533.00	7900	20240517	-41.58	3865	20241209	19.40	4850	-4.85	20250106	4390	5.13	20250102	13380	-65.51	20240516	3865	19.40	20241209	2.54	N	052260	500	150 억	962497	N	N	N	N
85	20250110	130508	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4615	-50	5	-1.07	241629295	52068	51.17	4700	4700	4600	6060	3270	4665	4640.65	3.21	-15676	4775	4720	4665	4610	4555	4692	4582	150	1395	500	3450	5	1	30000000	1385	17.16	1.02	12	0.17	269.00	4533.00	7900	20240517	-41.58	3865	20241209	19.40	4850	-4.85	20250106	4390	5.13	20250102	13380	-65.51	20240516	3865	19.40	20241209	2.54	N	052260	500	150 억	962497	N	N	N	N
86	20250110	120510	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4620	-45	5	-0.96	210950870	45417	44.63	4700	4700	4600	6060	3270	4665	4644.76	3.21	-13003	4775	4720	4665	4610	4555	4692	4582	150	1395	500	3450	5	1	30000000	1386	17.17	1.02	12	0.15	269.00	4533.00	7900	20240517	-41.52	3865	20241209	19.53	4850	-4.74	20250106	4390	5.24	20250102	13380	-65.47	20240516	3865	19.53	20241209	2.54	N	052260	500	150 억	962497	N	N	N	N
87	20250110	110508	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4620	-45	5	-0.96	204072675	43927	43.17	4700	4700	4600	6060	3270	4665	4645.72	3.21	-13116	4775	4720	4665	4610	4555	4692	4582	150	1395	500	3450	5	1	30000000	1386	17.17	1.02	12	0.15	269.00	4533.00	7900	20240517	-41.52	3865	20241209	19.53	4850	-4.74	20250106	4390	5.24	20250102	13380	-65.47	20240516	3865	19.53	20241209	2.54	N	052260	500	150 억	962497	N	N	N	N
88	20250110	100507	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4630	-35	5	-0.75	140821630	30227	29.70	4700	4700	4620	6060	3270	4665	4658.80	3.21	-12273	4775	4720	4665	4610	4555	4692	4582	150	1395	500	3450	5	1	30000000	1389	17.21	1.02	12	0.10	269.00	4533.00	7900	20240517	-41.39	3865	20241209	19.79	4850	-4.54	20250106	4390	5.47	20250102	13380	-65.40	20240516	3865	19.79	20241209	2.54	N	052260	500	150 억	962497	N	N	N	N
89	20250110	090511	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4680	15	2	0.32	23225240	4953	4.87	4700	4700	4675	6060	3270	4665	4689.13	3.21	-2374	4775	4720	4665	4610	4555	4692	4582	150	1395	500	3450	5	1	30000000	1404	17.40	1.03	12	0.02	269.00	4533.00	7900	20240517	-40.76	3865	20241209	21.09	4850	-3.51	20250106	4390	6.61	20250102	13380	-65.02	20240516	3865	21.09	20241209	2.54	N	052260	500	150 억	962497	N	N	N	N
90	20250109	160506	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4665	-60	5	-1.27	472660460	101707	65.53	4720	4720	4610	6140	3310	4725	4647.27	3.16	13703	4785	4755	4700	4670	4615	4770	4685	150	1415	500	3490	5	1	30000000	1400	17.34	1.03	12	0.34	269.00	4533.00	7900	20240517	-40.95	3865	20241209	20.70	4850	-3.81	20250106	4390	6.26	20250102	13380	-65.13	20240516	3865	20.70	20241209	2.46	N	052260	500	150 억	949056	N	N	N	N
91	20250109	150508	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4665	-60	5	-1.27	465263840	100121	64.51	4720	4720	4610	6140	3310	4725	4647.02	3.16	13717	4785	4755	4700	4670	4615	4770	4685	150	1415	500	3490	5	1	30000000	1400	17.34	1.03	12	0.33	269.00	4533.00	7900	20240517	-40.95	3865	20241209	20.70	4850	-3.81	20250106	4390	6.26	20250102	13380	-65.13	20240516	3865	20.70	20241209	2.46	N	052260	500	150 억	949056	N	N	N	N
92	20250109	140509	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4650	-75	5	-1.59	401083950	86352	55.64	4720	4720	4610	6140	3310	4725	4644.76	3.16	14157	4785	4755	4700	4670	4615	4770	4685	150	1415	500	3490	5	1	30000000	1395	17.29	1.03	12	0.29	269.00	4533.00	7900	20240517	-41.14	3865	20241209	20.31	4850	-4.12	20250106	4390	5.92	20250102	13380	-65.25	20240516	3865	20.31	20241209	2.46	N	052260	500	150 억	949056	N	N	N	N
93	20250109	130508	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4650	-75	5	-1.59	373302065	80369	51.78	4720	4720	4610	6140	3310	4725	4644.85	3.16	13980	4785	4755	4700	4670	4615	4770	4685	150	1415	500	3490	5	1	30000000	1395	17.29	1.03	12	0.27	269.00	4533.00	7900	20240517	-41.14	3865	20241209	20.31	4850	-4.12	20250106	4390	5.92	20250102	13380	-65.25	20240516	3865	20.31	20241209	2.46	N	052260	500	150 억	949056	N	N	N	N
94	20250109	120507	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4640	-85	5	-1.80	305621490	65743	42.36	4720	4720	4610	6140	3310	4725	4648.73	3.16	2831	4785	4755	4700	4670	4615	4770	4685	150	1415	500	3490	5	1	30000000	1392	17.25	1.02	12	0.22	269.00	4533.00	7900	20240517	-41.27	3865	20241209	20.05	4850	-4.33	20250106	4390	5.69	20250102	13380	-65.32	20240516	3865	20.05	20241209	2.46	N	052260	500	150 억	949056	N	N	N	N
95	20250109	110508	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4670	-55	5	-1.16	252363380	54276	34.97	4720	4720	4610	6140	3310	4725	4649.63	3.16	2003	4785	4755	4700	4670	4615	4770	4685	150	1415	500	3490	5	1	30000000	1401	17.36	1.03	12	0.18	269.00	4533.00	7900	20240517	-40.89	3865	20241209	20.83	4850	-3.71	20250106	4390	6.38	20250102	13380	-65.10	20240516	3865	20.83	20241209	2.46	N	052260	500	150 억	949056	N	N	N	N
96	20250109	100507	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4650	-75	5	-1.59	183797750	39505	25.45	4720	4720	4615	6140	3310	4725	4652.52	3.16	-3667	4785	4755	4700	4670	4615	4770	4685	150	1415	500	3490	5	1	30000000	1395	17.29	1.03	12	0.13	269.00	4533.00	7900	20240517	-41.14	3865	20241209	20.31	4850	-4.12	20250106	4390	5.92	20250102	13380	-65.25	20240516	3865	20.31	20241209	2.46	N	052260	500	150 억	949056	N	N	N	N
97	20250109	090510	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4680	-45	5	-0.95	18750430	3996	2.57	4720	4720	4660	6140	3310	4725	4692.30	3.16	-3482	4785	4755	4700	4670	4615	4770	4685	150	1415	500	3490	5	1	30000000	1404	17.40	1.03	12	0.01	269.00	4533.00	7900	20240517	-40.76	3865	20241209	21.09	4850	-3.51	20250106	4390	6.61	20250102	13380	-65.02	20240516	3865	21.09	20241209	2.46	N	052260	500	150 억	949056	N	N	N	N
98	20250108	160502	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4725	-5	5	-0.11	725375955	154954	109.27	4700	4730	4645	6140	3315	4730	4681.23	3.19	-8202	4830	4780	4735	4685	4640	4757	4662	150	1410	500	3500	5	1	30000000	1418	17.57	1.04	12	0.52	269.00	4533.00	7900	20240517	-40.19	3865	20241209	22.25	4850	-2.58	20250106	4390	7.63	20250102	13380	-64.69	20240516	3865	22.25	20241209	2.35	N	052260	500	150 억	957258	N	N	N	N
99	20250108	150505	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4715	-15	5	-0.32	698436630	149239	105.24	4700	4730	4645	6140	3315	4730	4679.99	3.19	-5177	4830	4780	4735	4685	4640	4757	4662	150	1410	500	3500	5	1	30000000	1415	17.53	1.04	12	0.50	269.00	4533.00	7900	20240517	-40.32	3865	20241209	21.99	4850	-2.78	20250106	4390	7.40	20250102	13380	-64.76	20240516	3865	21.99	20241209	2.35	N	052260	500	150 억	957258	N	N	N	N
100	20250108	140507	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4695	-35	5	-0.74	636598665	136050	95.94	4700	4730	4645	6140	3315	4730	4679.15	3.19	-3898	4830	4780	4735	4685	4640	4757	4662	150	1410	500	3500	5	1	30000000	1409	17.45	1.04	12	0.45	269.00	4533.00	7900	20240517	-40.57	3865	20241209	21.47	4850	-3.20	20250106	4390	6.95	20250102	13380	-64.91	20240516	3865	21.47	20241209	2.35	N	052260	500	150 억	957258	N	N	N	N
101	20250108	130507	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4655	-75	5	-1.59	615855420	131614	92.81	4700	4730	4645	6140	3315	4730	4679.25	3.19	-2444	4830	4780	4735	4685	4640	4757	4662	150	1410	500	3500	5	1	30000000	1397	17.30	1.03	12	0.44	269.00	4533.00	7900	20240517	-41.08	3865	20241209	20.44	4850	-4.02	20250106	4390	6.04	20250102	13380	-65.21	20240516	3865	20.44	20241209	2.35	N	052260	500	150 억	957258	N	N	N	N
102	20250108	120504	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4665	-65	5	-1.37	555372070	118639	83.66	4700	4730	4645	6140	3315	4730	4681.19	3.19	1751	4830	4780	4735	4685	4640	4757	4662	150	1410	500	3500	5	1	30000000	1400	17.34	1.03	12	0.40	269.00	4533.00	7900	20240517	-40.95	3865	20241209	20.70	4850	-3.81	20250106	4390	6.26	20250102	13380	-65.13	20240516	3865	20.70	20241209	2.35	N	052260	500	150 억	957258	N	N	N	N
103	20250108	110503	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4700	-30	5	-0.63	428755500	91500	64.53	4700	4730	4650	6140	3315	4730	4685.85	3.19	3136	4830	4780	4735	4685	4640	4757	4662	150	1410	500	3500	5	1	30000000	1410	17.47	1.04	12	0.31	269.00	4533.00	7900	20240517	-40.51	3865	20241209	21.60	4850	-3.09	20250106	4390	7.06	20250102	13380	-64.87	20240516	3865	21.60	20241209	2.35	N	052260	500	150 억	957258	N	N	N	N
104	20250108	100505	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4660	-70	5	-1.48	305948005	65269	46.03	4700	4730	4650	6140	3315	4730	4687.49	3.19	-7027	4830	4780	4735	4685	4640	4757	4662	150	1410	500	3500	5	1	30000000	1398	17.32	1.03	12	0.22	269.00	4533.00	7900	20240517	-41.01	3865	20241209	20.57	4850	-3.92	20250106	4390	6.15	20250102	13380	-65.17	20240516	3865	20.57	20241209	2.35	N	052260	500	150 억	957258	N	N	N	N
105	20250108	090506	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4725	-5	5	-0.11	39013560	8301	5.85	4700	4730	4675	6140	3315	4730	4699.86	3.19	227	4830	4780	4735	4685	4640	4757	4662	150	1410	500	3500	5	1	30000000	1418	17.57	1.04	12	0.03	269.00	4533.00	7900	20240517	-40.19	3865	20241209	22.25	4850	-2.58	20250106	4390	7.63	20250102	13380	-64.69	20240516	3865	22.25	20241209	2.35	N	052260	500	150 억	957258	N	N	N	N
106	20250107	160501	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4730	-75	5	-1.56	660629800	139600	30.93	4760	4785	4690	6240	3365	4805	4732.32	3.19	-1002	5081	4942	4711	4572	4341	5012	4642	150	1435	500	3550	5	1	30000000	1419	17.58	1.04	12	0.47	269.00	4533.00	7900	20240517	-40.13	3865	20241209	22.38	4850	-2.47	20250106	4390	7.74	20250102	13380	-64.65	20240516	3865	22.38	20241209	2.42	N	052260	500	150 억	957209	N	N	N	N
107	20250107	150503	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4735	-70	5	-1.46	620060985	131033	29.03	4760	4785	4690	6240	3365	4805	4732.10	3.19	3170	5081	4942	4711	4572	4341	5012	4642	150	1435	500	3550	5	1	30000000	1421	17.60	1.04	12	0.44	269.00	4533.00	7900	20240517	-40.06	3865	20241209	22.51	4850	-2.37	20250106	4390	7.86	20250102	13380	-64.61	20240516	3865	22.51	20241209	2.42	N	052260	500	150 억	957209	N	N	N	N
108	20250107	140502	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4750	-55	5	-1.14	566767695	119796	26.54	4760	4785	4690	6240	3365	4805	4731.11	3.19	9582	5081	4942	4711	4572	4341	5012	4642	150	1435	500	3550	5	1	30000000	1425	17.66	1.05	12	0.40	269.00	4533.00	7900	20240517	-39.87	3865	20241209	22.90	4850	-2.06	20250106	4390	8.20	20250102	13380	-64.50	20240516	3865	22.90	20241209	2.42	N	052260	500	150 억	957209	N	N	N	N
109	20250107	130502	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4755	-50	5	-1.04	544185180	115037	25.49	4760	4785	4690	6240	3365	4805	4730.52	3.19	11977	5081	4942	4711	4572	4341	5012	4642	150	1435	500	3550	5	1	30000000	1427	17.68	1.05	12	0.38	269.00	4533.00	7900	20240517	-39.81	3865	20241209	23.03	4850	-1.96	20250106	4390	8.31	20250102	13380	-64.46	20240516	3865	23.03	20241209	2.42	N	052260	500	150 억	957209	N	N	N	N
110	20250107	120502	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4740	-65	5	-1.35	484799410	102516	22.71	4760	4785	4690	6240	3365	4805	4729.01	3.19	14382	5081	4942	4711	4572	4341	5012	4642	150	1435	500	3550	5	1	30000000	1422	17.62	1.05	12	0.34	269.00	4533.00	7900	20240517	-40.00	3865	20241209	22.64	4850	-2.27	20250106	4390	7.97	20250102	13380	-64.57	20240516	3865	22.64	20241209	2.42	N	052260	500	150 억	957209	N	N	N	N
111	20250107	110459	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4755	-50	5	-1.04	445871305	94312	20.90	4760	4785	4690	6240	3365	4805	4727.62	3.19	15761	5081	4942	4711	4572	4341	5012	4642	150	1435	500	3550	5	1	30000000	1427	17.68	1.05	12	0.31	269.00	4533.00	7900	20240517	-39.81	3865	20241209	23.03	4850	-1.96	20250106	4390	8.31	20250102	13380	-64.46	20240516	3865	23.03	20241209	2.42	N	052260	500	150 억	957209	N	N	N	N
112	20250107	100503	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4735	-70	5	-1.46	400494665	84752	18.78	4760	4785	4690	6240	3365	4805	4725.49	3.19	15518	5081	4942	4711	4572	4341	5012	4642	150	1435	500	3550	5	1	30000000	1421	17.60	1.04	12	0.28	269.00	4533.00	7900	20240517	-40.06	3865	20241209	22.51	4850	-2.37	20250106	4390	7.86	20250102	13380	-64.61	20240516	3865	22.51	20241209	2.42	N	052260	500	150 억	957209	N	N	N	N
113	20250107	090501	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4780	-25	5	-0.52	47797410	10049	2.23	4760	4785	4750	6240	3365	4805	4756.43	3.19	-885	5081	4942	4711	4572	4341	5012	4642	150	1435	500	3550	5	1	30000000	1434	17.77	1.05	12	0.03	269.00	4533.00	7900	20240517	-39.49	3865	20241209	23.67	4850	-1.44	20250106	4390	8.88	20250102	13380	-64.28	20240516	3865	23.67	20241209	2.42	N	052260	500	150 억	957209	N	N	N	N
114	20250106	160456	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4805	345	2	7.74	2126737050	450576	275.80	4525	4850	4480	5790	3125	4460	4720.02	3.08	37758	4580	4520	4470	4410	4360	4515	4405	150	1330	500	3300	5	1	30000000	1442	17.86	1.06	12	1.50	269.00	4533.00	7900	20240517	-39.18	3865	20241209	24.32	4850	-0.93	20250106	4390	9.45	20250102	13380	-64.09	20240516	3865	24.32	20241209	2.44	N	052260	500	150 억	925358	N	N	N	N
115	20250106	150457	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4800	340	2	7.62	2016675320	427637	261.76	4525	4850	4480	5790	3125	4460	4715.86	3.08	35022	4580	4520	4470	4410	4360	4515	4405	150	1330	500	3300	5	1	30000000	1440	17.84	1.06	12	1.43	269.00	4533.00	7900	20240517	-39.24	3865	20241209	24.19	4850	-1.03	20250106	4390	9.34	20250102	13380	-64.13	20240516	3865	24.19	20241209	2.44	N	052260	500	150 억	925358	N	N	N	N
116	20250106	140456	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4800	340	2	7.62	1915889970	406620	248.89	4525	4850	4480	5790	3125	4460	4711.75	3.08	32353	4580	4520	4470	4410	4360	4515	4405	150	1330	500	3300	5	1	30000000	1440	17.84	1.06	12	1.36	269.00	4533.00	7900	20240517	-39.24	3865	20241209	24.19	4850	-1.03	20250106	4390	9.34	20250102	13380	-64.13	20240516	3865	24.19	20241209	2.44	N	052260	500	150 억	925358	N	N	N	N
117	20250106	130455	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4800	340	2	7.62	1730972295	368215	225.38	4525	4825	4480	5790	3125	4460	4700.98	3.08	41349	4580	4520	4470	4410	4360	4515	4405	150	1330	500	3300	5	1	30000000	1440	17.84	1.06	12	1.23	269.00	4533.00	7900	20240517	-39.24	3865	20241209	24.19	4825	-0.52	20250106	4390	9.34	20250102	13380	-64.13	20240516	3865	24.19	20241209	2.44	N	052260	500	150 억	925358	N	N	N	N
118	20250106	120454	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4780	320	2	7.17	1631421620	347349	212.61	4525	4825	4480	5790	3125	4460	4696.78	3.08	34295	4580	4520	4470	4410	4360	4515	4405	150	1330	500	3300	5	1	30000000	1434	17.77	1.05	12	1.16	269.00	4533.00	7900	20240517	-39.49	3865	20241209	23.67	4825	-0.93	20250106	4390	8.88	20250102	13380	-64.28	20240516	3865	23.67	20241209	2.44	N	052260	500	150 억	925358	N	N	N	N
119	20250106	110454	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4750	290	2	6.50	1463222590	312116	191.05	4525	4825	4480	5790	3125	4460	4688.07	3.08	25208	4580	4520	4470	4410	4360	4515	4405	150	1330	500	3300	5	1	30000000	1425	17.66	1.05	12	1.04	269.00	4533.00	7900	20240517	-39.87	3865	20241209	22.90	4825	-1.55	20250106	4390	8.20	20250102	13380	-64.50	20240516	3865	22.90	20241209	2.44	N	052260	500	150 억	925358	N	N	N	N
120	20250106	100453	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4745	285	2	6.39	1106032565	237013	145.08	4525	4800	4480	5790	3125	4460	4666.55	3.08	11937	4580	4520	4470	4410	4360	4515	4405	150	1330	500	3300	5	1	30000000	1424	17.64	1.05	12	0.79	269.00	4533.00	7900	20240517	-39.94	3865	20241209	22.77	4800	-1.15	20250106	4390	8.09	20250102	13380	-64.54	20240516	3865	22.77	20241209	2.44	N	052260	500	150 억	925358	N	N	N	N
121	20250106	090450	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4540	80	2	1.79	47549895	10488	6.42	4525	4570	4485	5790	3125	4460	4533.74	3.08	1262	4580	4520	4470	4410	4360	4515	4405	150	1330	500	3300	5	1	30000000	1362	16.88	1.00	12	0.03	269.00	4533.00	7900	20240517	-42.53	3865	20241209	17.46	4615	-1.63	20250102	4390	3.42	20250102	13380	-66.07	20240516	3865	17.46	20241209	2.44	N	052260	500	150 억	925358	N	N	N	N
122	20250103	160451	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4460	-25	5	-0.56	715936370	160864	43.36	4460	4530	4420	5830	3140	4485	4450.57	3.17	-23143	4721	4602	4496	4377	4271	4550	4325	150	1345	500	3310	5	1	30000000	1338	16.58	0.98	12	0.54	269.00	4533.00	7900	20240517	-43.54	3865	20241209	15.39	4615	-3.36	20250102	4390	1.59	20250102	13380	-66.67	20240516	3865	15.39	20241209	2.30	N	052260	500	150 억	950465	N	N	N	N
123	20250103	150452	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4475	-10	5	-0.22	644441705	144847	39.04	4460	4530	4420	5830	3140	4485	4449.12	3.17	-22043	4721	4602	4496	4377	4271	4550	4325	150	1345	500	3310	5	1	30000000	1343	16.64	0.99	12	0.48	269.00	4533.00	7900	20240517	-43.35	3865	20241209	15.78	4615	-3.03	20250102	4390	1.94	20250102	13380	-66.55	20240516	3865	15.78	20241209	2.30	N	052260	500	150 억	950465	N	N	N	N
124	20250103	140452	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4470	-15	5	-0.33	592065480	133129	35.88	4460	4530	4420	5830	3140	4485	4447.31	3.17	-21837	4721	4602	4496	4377	4271	4550	4325	150	1345	500	3310	5	1	30000000	1341	16.62	0.99	12	0.44	269.00	4533.00	7900	20240517	-43.42	3865	20241209	15.65	4615	-3.14	20250102	4390	1.82	20250102	13380	-66.59	20240516	3865	15.65	20241209	2.30	N	052260	500	150 억	950465	N	N	N	N
125	20250103	130451	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4460	-25	5	-0.56	475839010	107101	28.87	4460	4530	4420	5830	3140	4485	4442.90	3.17	-8693	4721	4602	4496	4377	4271	4550	4325	150	1345	500	3310	5	1	30000000	1338	16.58	0.98	12	0.36	269.00	4533.00	7900	20240517	-43.54	3865	20241209	15.39	4615	-3.36	20250102	4390	1.59	20250102	13380	-66.67	20240516	3865	15.39	20241209	2.30	N	052260	500	150 억	950465	N	N	N	N
126	20250103	120450	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4455	-30	5	-0.67	430223745	96840	26.10	4460	4530	4420	5830	3140	4485	4442.62	3.17	-7557	4721	4602	4496	4377	4271	4550	4325	150	1345	500	3310	5	1	30000000	1337	16.56	0.98	12	0.32	269.00	4533.00	7900	20240517	-43.61	3865	20241209	15.27	4615	-3.47	20250102	4390	1.48	20250102	13380	-66.70	20240516	3865	15.27	20241209	2.30	N	052260	500	150 억	950465	N	N	N	N
127	20250103	110452	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4435	-50	5	-1.11	338966255	76256	20.55	4460	4530	4425	5830	3140	4485	4445.11	3.17	-6726	4721	4602	4496	4377	4271	4550	4325	150	1345	500	3310	5	1	30000000	1331	16.49	0.98	12	0.25	269.00	4533.00	7900	20240517	-43.86	3865	20241209	14.75	4615	-3.90	20250102	4390	1.03	20250102	13380	-66.85	20240516	3865	14.75	20241209	2.30	N	052260	500	150 억	950465	N	N	N	N
128	20250103	100450	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4430	-55	5	-1.23	185504205	41695	11.24	4460	4530	4425	5830	3140	4485	4449.08	3.17	-10867	4721	4602	4496	4377	4271	4550	4325	150	1345	500	3310	5	1	30000000	1329	16.47	0.98	12	0.14	269.00	4533.00	7900	20240517	-43.92	3865	20241209	14.62	4615	-4.01	20250102	4390	0.91	20250102	13380	-66.89	20240516	3865	14.62	20241209	2.30	N	052260	500	150 억	950465	N	N	N	N
129	20250103	090451	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4460	-25	5	-0.56	30536290	6837	1.84	4460	4530	4450	5830	3140	4485	4466.33	3.17	823	4721	4602	4496	4377	4271	4550	4325	150	1345	500	3310	5	1	30000000	1338	16.58	0.98	12	0.02	269.00	4533.00	7900	20240517	-43.54	3865	20241209	15.39	4615	-3.36	20250102	4390	1.59	20250102	13380	-66.67	20240516	3865	15.39	20241209	2.30	N	052260	500	150 억	950465	N	N	N	N
130	20250102	160448	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4485	-30	5	-0.66	1647053230	367682	25.53	4600	4615	4390	5860	3165	4515	4479.56	3.32	-45848	4955	4735	4450	4230	3945	4845	4340	150	1345	500	3340	5	1	30000000	1346	16.67	0.99	12	1.23	269.00	4533.00	7900	20240517	-43.23	3865	20241209	16.04	4615	-2.82	20250102	4390	2.16	20250102	13380	-66.48	20240516	3865	16.04	20241209	2.30	N	052260	500	150 억	995023	N	N	N	N
131	20250102	150449	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4470	-45	5	-1.00	1502931895	335470	23.29	4600	4615	4390	5860	3165	4515	4480.08	3.32	-44672	4955	4735	4450	4230	3945	4845	4340	150	1345	500	3340	5	1	30000000	1341	16.62	0.99	12	1.12	269.00	4533.00	7900	20240517	-43.42	3865	20241209	15.65	4615	-3.14	20250102	4390	1.82	20250102	13380	-66.59	20240516	3865	15.65	20241209	2.30	N	052260	500	150 억	995023	N	N	N	N
132	20250102	140446	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4410	-105	5	-2.33	1276798585	284720	19.77	4600	4615	4390	5860	3165	4515	4484.40	3.32	-54028	4955	4735	4450	4230	3945	4845	4340	150	1345	500	3340	5	1	30000000	1323	16.39	0.97	12	0.95	269.00	4533.00	7900	20240517	-44.18	3865	20241209	14.10	4615	-4.44	20250102	4390	0.46	20250102	13380	-67.04	20240516	3865	14.10	20241209	2.30	N	052260	500	150 억	995023	N	N	N	N
133	20250102	130447	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4405	-110	5	-2.44	1125489390	250374	17.39	4600	4615	4395	5860	3165	4515	4495.23	3.32	-54386	4955	4735	4450	4230	3945	4845	4340	150	1345	500	3340	5	1	30000000	1322	16.38	0.97	12	0.83	269.00	4533.00	7900	20240517	-44.24	3865	20241209	13.97	4615	-4.55	20250102	4395	0.23	20250102	13380	-67.08	20240516	3865	13.97	20241209	2.30	N	052260	500	150 억	995023	N	N	N	N
134	20250102	120447	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4470	-45	5	-1.00	886474780	196403	13.64	4600	4615	4435	5860	3165	4515	4513.55	3.32	-39622	4955	4735	4450	4230	3945	4845	4340	150	1345	500	3340	5	1	30000000	1341	16.62	0.99	12	0.65	269.00	4533.00	7900	20240517	-43.42	3865	20241209	15.65	4615	-3.14	20250102	4435	0.79	20250102	13380	-66.59	20240516	3865	15.65	20241209	2.30	N	052260	500	150 억	995023	N	N	N	N
135	20250102	110439	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4450	-65	5	-1.44	796257800	176198	12.23	4600	4615	4435	5860	3165	4515	4519.11	3.32	-32160	4955	4735	4450	4230	3945	4845	4340	150	1345	500	3340	5	1	30000000	1335	16.54	0.98	12	0.59	269.00	4533.00	7900	20240517	-43.67	3865	20241209	15.14	4615	-3.58	20250102	4435	0.34	20250102	13380	-66.74	20240516	3865	15.14	20241209	2.30	N	052260	500	150 억	995023	N	N	N	N
136	20250102	100446	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4505	-10	5	-0.22	231036900	50551	3.51	4600	4615	4500	5860	3165	4515	4570.37	3.32	-16405	4955	4735	4450	4230	3945	4845	4340	150	1345	500	3340	5	1	30000000	1352	16.75	0.99	12	0.17	269.00	4533.00	7900	20240517	-42.97	3865	20241209	16.56	4615	-2.38	20250102	4500	0.11	20250102	13380	-66.33	20240516	3865	16.56	20241209	2.30	N	052260	500	150 억	995023	N	N	N	N
137	20250102	090442	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4515	0	3	0.00	0	0	0.00	0	0	0	5860	3165	4515	0.00	3.32	0	4955	4735	4450	4230	3945	4845	4340	150	1345	500	3340	5	1	30000000	1355	16.78	1.00	12	0.00	269.00	4533.00	7900	20240517	-42.85	3865	20241209	16.82	0	0.00	0	0	0.00	0	13380	-66.26	20240516	3865	16.82	20241209	2.30	N	052260	500	150 억	995023	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History