KissMeData/083470/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160725	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	-8	5	-0.64	38862671	31585	541.49	1235	1240	1201	1622	874	1248	1230.42	0.08	-598	1263	1255	1246	1238	1229	1251	1234	107	374	500	890	1	1	21340329	265	-68.89	1.93	12	0.15	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1199	3.42	20250226	2200	-43.64	20240322	1121	10.62	20241209	0.88	N	083470	500	106 억	17285	N	N	N	N
3	20250228	150728	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	-8	5	-0.64	30545798	24875	426.45	1235	1240	1201	1622	874	1248	1227.97	0.08	-267	1263	1255	1246	1238	1229	1251	1234	107	374	500	890	1	1	21340329	265	-68.89	1.93	12	0.12	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1199	3.42	20250226	2200	-43.64	20240322	1121	10.62	20241209	0.88	N	083470	500	106 억	17285	N	N	N	N
4	20250228	140730	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	-8	5	-0.64	23517266	19179	328.80	1235	1240	1201	1622	874	1248	1226.20	0.08	16	1263	1255	1246	1238	1229	1251	1234	107	374	500	890	1	1	21340329	265	-68.89	1.93	12	0.09	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1199	3.42	20250226	2200	-43.64	20240322	1121	10.62	20241209	0.88	N	083470	500	106 억	17285	N	N	N	N
5	20250228	130726	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	-8	5	-0.64	15459851	12628	216.49	1235	1240	1201	1622	874	1248	1224.25	0.08	-248	1263	1255	1246	1238	1229	1251	1234	107	374	500	890	1	1	21340329	265	-68.89	1.93	12	0.06	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1199	3.42	20250226	2200	-43.64	20240322	1121	10.62	20241209	0.88	N	083470	500	106 억	17285	N	N	N	N
6	20250228	120723	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	-8	5	-0.64	11625351	9528	163.35	1235	1240	1201	1622	874	1248	1220.12	0.08	-20	1263	1255	1246	1238	1229	1251	1234	107	374	500	890	1	1	21340329	265	-68.89	1.93	12	0.04	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1199	3.42	20250226	2200	-43.64	20240322	1121	10.62	20241209	0.88	N	083470	500	106 억	17285	N	N	N	N
7	20250228	110724	57	100.00	KOSDAQ	화학	N	N	N	N	N	1216	-32	5	-2.56	8740522	7184	123.16	1235	1235	1201	1622	874	1248	1216.67	0.08	323	1263	1255	1246	1238	1229	1251	1234	107	374	500	890	1	1	21340329	259	-67.56	1.89	12	0.03	-18.00	643.00	2200	20240322	-44.73	1121	20241209	8.47	1593	-23.67	20250109	1199	1.42	20250226	2200	-44.73	20240322	1121	8.47	20241209	0.88	N	083470	500	106 억	17285	N	N	N	N
8	20250228	100723	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	-18	5	-1.44	8472430	6966	119.42	1235	1235	1201	1622	874	1248	1216.25	0.08	323	1263	1255	1246	1238	1229	1251	1234	107	374	500	890	1	1	21340329	262	-68.33	1.91	12	0.03	-18.00	643.00	2200	20240322	-44.09	1121	20241209	9.72	1593	-22.79	20250109	1199	2.59	20250226	2200	-44.09	20240322	1121	9.72	20241209	0.88	N	083470	500	106 억	17285	N	N	N	N
9	20250228	090726	57	100.00	KOSDAQ	화학	N	N	N	N	N	1234	-14	5	-1.12	5744243	4747	81.38	1235	1235	1201	1622	874	1248	1210.08	0.08	1369	1263	1255	1246	1238	1229	1251	1234	107	374	500	890	1	1	21340329	263	-68.56	1.92	12	0.02	-18.00	643.00	2200	20240322	-43.91	1121	20241209	10.08	1593	-22.54	20250109	1199	2.92	20250226	2200	-43.91	20240322	1121	10.08	20241209	0.88	N	083470	500	106 억	17285	N	N	N	N
10	20250227	160718	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	-1	5	-0.08	7251031	5833	3.28	1249	1254	1237	1623	875	1249	1243.10	0.08	-633	1349	1299	1249	1199	1149	1324	1224	107	374	500	890	1	1	21340329	266	-69.33	1.94	12	0.03	-18.00	643.00	2200	20240322	-43.27	1121	20241209	11.33	1593	-21.66	20250109	1199	4.09	20250226	2200	-43.27	20240322	1121	11.33	20241209	0.88	N	083470	500	106 억	17774	N	N	N	N
11	20250227	150718	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	-9	5	-0.72	6435314	5179	2.91	1249	1254	1237	1623	875	1249	1242.58	0.08	-609	1349	1299	1249	1199	1149	1324	1224	107	374	500	890	1	1	21340329	265	-68.89	1.93	12	0.02	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1199	3.42	20250226	2200	-43.64	20240322	1121	10.62	20241209	0.88	N	083470	500	106 억	17774	N	N	N	N
12	20250227	140720	57	100.00	KOSDAQ	화학	N	N	N	N	N	1245	-4	5	-0.32	6343234	5105	2.87	1249	1254	1237	1623	875	1249	1242.55	0.08	-572	1349	1299	1249	1199	1149	1324	1224	107	374	500	890	1	1	21340329	266	-69.17	1.94	12	0.02	-18.00	643.00	2200	20240322	-43.41	1121	20241209	11.06	1593	-21.85	20250109	1199	3.84	20250226	2200	-43.41	20240322	1121	11.06	20241209	0.88	N	083470	500	106 억	17774	N	N	N	N
13	20250227	130718	57	100.00	KOSDAQ	화학	N	N	N	N	N	1239	-10	5	-0.80	5513593	4437	2.49	1249	1254	1239	1623	875	1249	1242.64	0.08	-519	1349	1299	1249	1199	1149	1324	1224	107	374	500	890	1	1	21340329	264	-68.83	1.93	12	0.02	-18.00	643.00	2200	20240322	-43.68	1121	20241209	10.53	1593	-22.22	20250109	1199	3.34	20250226	2200	-43.68	20240322	1121	10.53	20241209	0.88	N	083470	500	106 억	17774	N	N	N	N
14	20250227	120716	57	100.00	KOSDAQ	화학	N	N	N	N	N	1239	-10	5	-0.80	4273340	3436	1.93	1249	1254	1239	1623	875	1249	1243.70	0.08	-562	1349	1299	1249	1199	1149	1324	1224	107	374	500	890	1	1	21340329	264	-68.83	1.93	12	0.02	-18.00	643.00	2200	20240322	-43.68	1121	20241209	10.53	1593	-22.22	20250109	1199	3.34	20250226	2200	-43.68	20240322	1121	10.53	20241209	0.88	N	083470	500	106 억	17774	N	N	N	N
15	20250227	110722	57	100.00	KOSDAQ	화학	N	N	N	N	N	1239	-10	5	-0.80	4258384	3424	1.92	1249	1254	1239	1623	875	1249	1243.69	0.08	-551	1349	1299	1249	1199	1149	1324	1224	107	374	500	890	1	1	21340329	264	-68.83	1.93	12	0.02	-18.00	643.00	2200	20240322	-43.68	1121	20241209	10.53	1593	-22.22	20250109	1199	3.34	20250226	2200	-43.68	20240322	1121	10.53	20241209	0.88	N	083470	500	106 억	17774	N	N	N	N
16	20250227	100741	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	-9	5	-0.72	3007091	2417	1.36	1249	1254	1239	1623	875	1249	1244.14	0.08	-328	1349	1299	1249	1199	1149	1324	1224	107	374	500	890	1	1	21340329	265	-68.89	1.93	12	0.01	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1199	3.42	20250226	2200	-43.64	20240322	1121	10.62	20241209	0.88	N	083470	500	106 억	17774	N	N	N	N
17	20250227	090743	57	100.00	KOSDAQ	화학	N	N	N	N	N	1254	5	2	0.40	821147	657	0.37	1249	1254	1248	1623	875	1249	1249.84	0.08	-430	1349	1299	1249	1199	1149	1324	1224	107	374	500	890	1	1	21340329	268	-69.67	1.95	12	0.00	-18.00	643.00	2200	20240322	-43.00	1121	20241209	11.86	1593	-21.28	20250109	1199	4.59	20250226	2200	-43.00	20240322	1121	11.86	20241209	0.88	N	083470	500	106 억	17774	N	N	N	N
18	20250226	160718	57	100.00	KOSDAQ	화학	N	N	N	N	N	1249	1	2	0.08	220746210	177940	304.51	1248	1299	1199	1622	874	1248	1240.57	0.07	3647	1288	1267	1252	1231	1216	1260	1224	107	374	500	890	1	1	21340329	267	-69.39	1.94	12	0.83	-18.00	643.00	2200	20240322	-43.23	1121	20241209	11.42	1593	-21.59	20250109	1199	4.17	20250226	2200	-43.23	20240322	1121	11.42	20241209	0.88	N	083470	500	106 억	14932	N	N	N	N
19	20250226	150721	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	0	3	0.00	214369395	172816	295.75	1248	1299	1199	1622	874	1248	1240.45	0.07	4905	1288	1267	1252	1231	1216	1260	1224	107	374	500	890	1	1	21340329	266	-69.33	1.94	12	0.81	-18.00	643.00	2200	20240322	-43.27	1121	20241209	11.33	1593	-21.66	20250109	1199	4.09	20250226	2200	-43.27	20240322	1121	11.33	20241209	0.88	N	083470	500	106 억	14932	N	N	N	N
20	20250226	140720	57	100.00	KOSDAQ	화학	N	N	N	N	N	1255	7	2	0.56	192609450	155226	265.64	1248	1299	1199	1622	874	1248	1240.83	0.07	4304	1288	1267	1252	1231	1216	1260	1224	107	374	500	890	1	1	21340329	268	-69.72	1.95	12	0.73	-18.00	643.00	2200	20240322	-42.95	1121	20241209	11.95	1593	-21.22	20250109	1199	4.67	20250226	2200	-42.95	20240322	1121	11.95	20241209	0.88	N	083470	500	106 억	14932	N	N	N	N
21	20250226	130718	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	0	3	0.00	187575542	151199	258.75	1248	1299	1199	1622	874	1248	1240.59	0.07	4318	1288	1267	1252	1231	1216	1260	1224	107	374	500	890	1	1	21340329	266	-69.33	1.94	12	0.71	-18.00	643.00	2200	20240322	-43.27	1121	20241209	11.33	1593	-21.66	20250109	1199	4.09	20250226	2200	-43.27	20240322	1121	11.33	20241209	0.88	N	083470	500	106 억	14932	N	N	N	N
22	20250226	120719	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	-28	5	-2.24	179444519	144617	247.49	1248	1299	1199	1622	874	1248	1240.83	0.07	5428	1288	1267	1252	1231	1216	1260	1224	107	374	500	890	1	1	21340329	260	-67.78	1.90	12	0.68	-18.00	643.00	2200	20240322	-44.55	1121	20241209	8.83	1593	-23.41	20250109	1199	1.75	20250226	2200	-44.55	20240322	1121	8.83	20241209	0.88	N	083470	500	106 억	14932	N	N	N	N
23	20250226	110718	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	0	3	0.00	18041694	14525	24.86	1248	1253	1237	1622	874	1248	1242.11	0.07	-1937	1288	1267	1252	1231	1216	1260	1224	107	374	500	890	1	1	21340329	266	-69.33	1.94	12	0.07	-18.00	643.00	2200	20240322	-43.27	1121	20241209	11.33	1593	-21.66	20250109	1207	3.40	20250116	2200	-43.27	20240322	1121	11.33	20241209	0.88	N	083470	500	106 억	14932	N	N	N	N
24	20250226	100716	57	100.00	KOSDAQ	화학	N	N	N	N	N	1247	-1	5	-0.08	9764389	7872	13.47	1248	1253	1237	1622	874	1248	1240.39	0.07	-1225	1288	1267	1252	1231	1216	1260	1224	107	374	500	890	1	1	21340329	266	-69.28	1.94	12	0.04	-18.00	643.00	2200	20240322	-43.32	1121	20241209	11.24	1593	-21.72	20250109	1207	3.31	20250116	2200	-43.32	20240322	1121	11.24	20241209	0.88	N	083470	500	106 억	14932	N	N	N	N
25	20250226	090723	57	100.00	KOSDAQ	화학	N	N	N	N	N	1253	5	2	0.40	1789332	1432	2.45	1248	1253	1248	1622	874	1248	1249.53	0.07	-1265	1288	1267	1252	1231	1216	1260	1224	107	374	500	890	1	1	21340329	267	-69.61	1.95	12	0.01	-18.00	643.00	2200	20240322	-43.05	1121	20241209	11.78	1593	-21.34	20250109	1207	3.81	20250116	2200	-43.05	20240322	1121	11.78	20241209	0.88	N	083470	500	106 억	14932	N	N	N	N
26	20250225	160713	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	-21	5	-1.65	73101544	58434	137.41	1273	1273	1237	1649	889	1269	1251.01	0.08	-3070	1292	1280	1269	1257	1246	1286	1263	107	380	500	910	1	1	21340329	266	-69.33	1.94	12	0.27	-18.00	643.00	2200	20240322	-43.27	1121	20241209	11.33	1593	-21.66	20250109	1207	3.40	20250116	2200	-43.27	20240322	1121	11.33	20241209	0.88	N	083470	500	106 억	18002	N	N	N	N
27	20250225	150714	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	-21	5	-1.65	67525870	53964	126.90	1273	1273	1237	1649	889	1269	1251.31	0.08	-2386	1292	1280	1269	1257	1246	1286	1263	107	380	500	910	1	1	21340329	266	-69.33	1.94	12	0.25	-18.00	643.00	2200	20240322	-43.27	1121	20241209	11.33	1593	-21.66	20250109	1207	3.40	20250116	2200	-43.27	20240322	1121	11.33	20241209	0.88	N	083470	500	106 억	18002	N	N	N	N
28	20250225	140713	57	100.00	KOSDAQ	화학	N	N	N	N	N	1242	-27	5	-2.13	55057393	43923	103.29	1273	1273	1242	1649	889	1269	1253.50	0.08	-1562	1292	1280	1269	1257	1246	1286	1263	107	380	500	910	1	1	21340329	265	-69.00	1.93	12	0.21	-18.00	643.00	2200	20240322	-43.55	1121	20241209	10.79	1593	-22.03	20250109	1207	2.90	20250116	2200	-43.55	20240322	1121	10.79	20241209	0.88	N	083470	500	106 억	18002	N	N	N	N
29	20250225	130716	57	100.00	KOSDAQ	화학	N	N	N	N	N	1245	-24	5	-1.89	48424665	38590	90.74	1273	1273	1245	1649	889	1269	1254.85	0.08	-2411	1292	1280	1269	1257	1246	1286	1263	107	380	500	910	1	1	21340329	266	-69.17	1.94	12	0.18	-18.00	643.00	2200	20240322	-43.41	1121	20241209	11.06	1593	-21.85	20250109	1207	3.15	20250116	2200	-43.41	20240322	1121	11.06	20241209	0.88	N	083470	500	106 억	18002	N	N	N	N
30	20250225	120712	57	100.00	KOSDAQ	화학	N	N	N	N	N	1250	-19	5	-1.50	47904672	38173	89.76	1273	1273	1250	1649	889	1269	1254.94	0.08	-2252	1292	1280	1269	1257	1246	1286	1263	107	380	500	910	1	1	21340329	267	-69.44	1.94	12	0.18	-18.00	643.00	2200	20240322	-43.18	1121	20241209	11.51	1593	-21.53	20250109	1207	3.56	20250116	2200	-43.18	20240322	1121	11.51	20241209	0.88	N	083470	500	106 억	18002	N	N	N	N
31	20250225	110713	57	100.00	KOSDAQ	화학	N	N	N	N	N	1254	-15	5	-1.18	20775407	16519	38.84	1273	1273	1250	1649	889	1269	1257.67	0.08	-1473	1292	1280	1269	1257	1246	1286	1263	107	380	500	910	1	1	21340329	268	-69.67	1.95	12	0.08	-18.00	643.00	2200	20240322	-43.00	1121	20241209	11.86	1593	-21.28	20250109	1207	3.89	20250116	2200	-43.00	20240322	1121	11.86	20241209	0.88	N	083470	500	106 억	18002	N	N	N	N
32	20250225	100711	57	100.00	KOSDAQ	화학	N	N	N	N	N	1257	-12	5	-0.95	19235994	15290	35.95	1273	1273	1250	1649	889	1269	1258.08	0.08	-1473	1292	1280	1269	1257	1246	1286	1263	107	380	500	910	1	1	21340329	268	-69.83	1.95	12	0.07	-18.00	643.00	2200	20240322	-42.86	1121	20241209	12.13	1593	-21.09	20250109	1207	4.14	20250116	2200	-42.86	20240322	1121	12.13	20241209	0.88	N	083470	500	106 억	18002	N	N	N	N
33	20250225	090717	57	100.00	KOSDAQ	화학	N	N	N	N	N	1272	3	2	0.24	6342	5	0.01	1273	1273	1262	1649	889	1269	1268.40	0.08	-1	1292	1280	1269	1257	1246	1286	1263	107	380	500	910	1	1	21340329	271	-70.67	1.98	12	0.00	-18.00	643.00	2200	20240322	-42.18	1121	20241209	13.47	1593	-20.15	20250109	1207	5.39	20250116	2200	-42.18	20240322	1121	13.47	20241209	0.88	N	083470	500	106 억	18002	N	N	N	N
34	20250224	160708	57	100.00	KOSDAQ	화학	N	N	N	N	N	1269	-4	5	-0.31	53824660	42526	383.81	1262	1281	1258	1654	892	1273	1265.69	0.08	611	1303	1288	1271	1256	1239	1279	1247	107	381	500	910	1	1	21340329	271	-70.50	1.97	12	0.20	-18.00	643.00	2200	20240322	-42.32	1121	20241209	13.20	1593	-20.34	20250109	1207	5.14	20250116	2200	-42.32	20240322	1121	13.20	20241209	0.88	N	083470	500	106 억	17391	N	N	N	N
35	20250224	150707	57	100.00	KOSDAQ	화학	N	N	N	N	N	1270	-3	5	-0.24	53190160	42026	379.30	1262	1281	1258	1654	892	1273	1265.65	0.08	774	1303	1288	1271	1256	1239	1279	1247	107	381	500	910	1	1	21340329	271	-70.56	1.98	12	0.20	-18.00	643.00	2200	20240322	-42.27	1121	20241209	13.29	1593	-20.28	20250109	1207	5.22	20250116	2200	-42.27	20240322	1121	13.29	20241209	0.88	N	083470	500	106 억	17391	N	N	N	N
36	20250224	140706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1272	-1	5	-0.08	52707435	41644	375.85	1262	1281	1258	1654	892	1273	1265.67	0.08	600	1303	1288	1271	1256	1239	1279	1247	107	381	500	910	1	1	21340329	271	-70.67	1.98	12	0.20	-18.00	643.00	2200	20240322	-42.18	1121	20241209	13.47	1593	-20.15	20250109	1207	5.39	20250116	2200	-42.18	20240322	1121	13.47	20241209	0.88	N	083470	500	106 억	17391	N	N	N	N
37	20250224	130709	57	100.00	KOSDAQ	화학	N	N	N	N	N	1273	0	3	0.00	41341488	32646	294.64	1262	1281	1258	1654	892	1273	1266.36	0.08	-10	1303	1288	1271	1256	1239	1279	1247	107	381	500	910	1	1	21340329	272	-70.72	1.98	12	0.15	-18.00	643.00	2200	20240322	-42.14	1121	20241209	13.56	1593	-20.09	20250109	1207	5.47	20250116	2200	-42.14	20240322	1121	13.56	20241209	0.88	N	083470	500	106 억	17391	N	N	N	N
38	20250224	120706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1262	-11	5	-0.86	35181907	27777	250.69	1262	1281	1258	1654	892	1273	1266.58	0.08	-10	1303	1288	1271	1256	1239	1279	1247	107	381	500	910	1	1	21340329	269	-70.11	1.96	12	0.13	-18.00	643.00	2200	20240322	-42.64	1121	20241209	12.58	1593	-20.78	20250109	1207	4.56	20250116	2200	-42.64	20240322	1121	12.58	20241209	0.88	N	083470	500	106 억	17391	N	N	N	N
39	20250224	110703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1269	-4	5	-0.31	27582789	21777	196.54	1262	1281	1258	1654	892	1273	1266.60	0.08	-10	1303	1288	1271	1256	1239	1279	1247	107	381	500	910	1	1	21340329	271	-70.50	1.97	12	0.10	-18.00	643.00	2200	20240322	-42.32	1121	20241209	13.20	1593	-20.34	20250109	1207	5.14	20250116	2200	-42.32	20240322	1121	13.20	20241209	0.88	N	083470	500	106 억	17391	N	N	N	N
40	20250224	100704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1267	-6	5	-0.47	27162153	21445	193.55	1262	1281	1260	1654	892	1273	1266.60	0.08	318	1303	1288	1271	1256	1239	1279	1247	107	381	500	910	1	1	21340329	270	-70.39	1.97	12	0.10	-18.00	643.00	2200	20240322	-42.41	1121	20241209	13.02	1593	-20.46	20250109	1207	4.97	20250116	2200	-42.41	20240322	1121	13.02	20241209	0.88	N	083470	500	106 억	17391	N	N	N	N
41	20250224	090710	57	100.00	KOSDAQ	화학	N	N	N	N	N	1272	-1	5	-0.08	3479794	2740	24.73	1262	1272	1262	1654	892	1273	1270.00	0.08	-1	1303	1288	1271	1256	1239	1279	1247	107	381	500	910	1	1	21340329	271	-70.67	1.98	12	0.01	-18.00	643.00	2200	20240322	-42.18	1121	20241209	13.47	1593	-20.15	20250109	1207	5.39	20250116	2200	-42.18	20240322	1121	13.47	20241209	0.88	N	083470	500	106 억	17391	N	N	N	N
42	20250221	160703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1273	9	2	0.71	14000439	11080	36.94	1286	1286	1254	1643	885	1264	1263.58	0.08	-257	1318	1290	1263	1235	1208	1305	1250	107	379	500	910	1	1	21340329	272	-70.72	1.98	12	0.05	-18.00	643.00	2200	20240322	-42.14	1121	20241209	13.56	1593	-20.09	20250109	1207	5.47	20250116	2200	-42.14	20240322	1121	13.56	20241209	0.89	N	083470	500	106 억	17648	N	N	N	N
43	20250221	150706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1268	4	2	0.32	10969694	8689	28.97	1286	1286	1254	1643	885	1264	1262.48	0.08	-214	1318	1290	1263	1235	1208	1305	1250	107	379	500	910	1	1	21340329	271	-70.44	1.97	12	0.04	-18.00	643.00	2200	20240322	-42.36	1121	20241209	13.11	1593	-20.40	20250109	1207	5.05	20250116	2200	-42.36	20240322	1121	13.11	20241209	0.89	N	083470	500	106 억	17648	N	N	N	N
44	20250221	140705	57	100.00	KOSDAQ	화학	N	N	N	N	N	1260	-4	5	-0.32	8473736	6713	22.38	1286	1286	1254	1643	885	1264	1262.29	0.08	-174	1318	1290	1263	1235	1208	1305	1250	107	379	500	910	1	1	21340329	269	-70.00	1.96	12	0.03	-18.00	643.00	2200	20240322	-42.73	1121	20241209	12.40	1593	-20.90	20250109	1207	4.39	20250116	2200	-42.73	20240322	1121	12.40	20241209	0.89	N	083470	500	106 억	17648	N	N	N	N
45	20250221	130704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1260	-4	5	-0.32	8468689	6709	22.37	1286	1286	1254	1643	885	1264	1262.29	0.08	-174	1318	1290	1263	1235	1208	1305	1250	107	379	500	910	1	1	21340329	269	-70.00	1.96	12	0.03	-18.00	643.00	2200	20240322	-42.73	1121	20241209	12.40	1593	-20.90	20250109	1207	4.39	20250116	2200	-42.73	20240322	1121	12.40	20241209	0.89	N	083470	500	106 억	17648	N	N	N	N
46	20250221	120705	57	100.00	KOSDAQ	화학	N	N	N	N	N	1268	4	2	0.32	7057969	5594	18.65	1286	1286	1254	1643	885	1264	1261.70	0.08	-159	1318	1290	1263	1235	1208	1305	1250	107	379	500	910	1	1	21340329	271	-70.44	1.97	12	0.03	-18.00	643.00	2200	20240322	-42.36	1121	20241209	13.11	1593	-20.40	20250109	1207	5.05	20250116	2200	-42.36	20240322	1121	13.11	20241209	0.89	N	083470	500	106 억	17648	N	N	N	N
47	20250221	110702	57	100.00	KOSDAQ	화학	N	N	N	N	N	1268	4	2	0.32	7056701	5593	18.65	1286	1286	1254	1643	885	1264	1261.70	0.08	-158	1318	1290	1263	1235	1208	1305	1250	107	379	500	910	1	1	21340329	271	-70.44	1.97	12	0.03	-18.00	643.00	2200	20240322	-42.36	1121	20241209	13.11	1593	-20.40	20250109	1207	5.05	20250116	2200	-42.36	20240322	1121	13.11	20241209	0.89	N	083470	500	106 억	17648	N	N	N	N
48	20250221	100703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1265	1	2	0.08	5017588	3982	13.28	1286	1286	1254	1643	885	1264	1260.07	0.08	315	1318	1290	1263	1235	1208	1305	1250	107	379	500	910	1	1	21340329	270	-70.28	1.97	12	0.02	-18.00	643.00	2200	20240322	-42.50	1121	20241209	12.85	1593	-20.59	20250109	1207	4.81	20250116	2200	-42.50	20240322	1121	12.85	20241209	0.89	N	083470	500	106 억	17648	N	N	N	N
49	20250221	090705	57	100.00	KOSDAQ	화학	N	N	N	N	N	1286	22	2	1.74	374226	291	0.97	1286	1286	1286	1643	885	1264	1286.00	0.08	0	1318	1290	1263	1235	1208	1305	1250	107	379	500	910	1	1	21340329	274	-71.44	2.00	12	0.00	-18.00	643.00	2200	20240322	-41.55	1121	20241209	14.72	1593	-19.27	20250109	1207	6.55	20250116	2200	-41.55	20240322	1121	14.72	20241209	0.89	N	083470	500	106 억	17648	N	N	N	N
50	20250220	160700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1264	4	2	0.32	37567091	29716	127.85	1260	1291	1236	1638	882	1260	1264.20	0.09	-2834	1279	1269	1250	1240	1221	1274	1245	107	378	500	900	1	1	21340329	270	-70.22	1.97	12	0.14	-18.00	643.00	2200	20240322	-42.55	1121	20241209	12.76	1593	-20.65	20250109	1207	4.72	20250116	2200	-42.55	20240322	1121	12.76	20241209	0.89	N	083470	500	106 억	19250	N	N	N	N
51	20250220	150702	57	100.00	KOSDAQ	화학	N	N	N	N	N	1273	13	2	1.03	33990973	26898	115.73	1260	1291	1236	1638	882	1260	1263.70	0.09	-2684	1279	1269	1250	1240	1221	1274	1245	107	378	500	900	1	1	21340329	272	-70.72	1.98	12	0.13	-18.00	643.00	2200	20240322	-42.14	1121	20241209	13.56	1593	-20.09	20250109	1207	5.47	20250116	2200	-42.14	20240322	1121	13.56	20241209	0.89	N	083470	500	106 억	19250	N	N	N	N
52	20250220	140702	57	100.00	KOSDAQ	화학	N	N	N	N	N	1258	-2	5	-0.16	15695307	12459	53.60	1260	1291	1236	1638	882	1260	1259.76	0.09	-1943	1279	1269	1250	1240	1221	1274	1245	107	378	500	900	1	1	21340329	268	-69.89	1.96	12	0.06	-18.00	643.00	2200	20240322	-42.82	1121	20241209	12.22	1593	-21.03	20250109	1207	4.23	20250116	2200	-42.82	20240322	1121	12.22	20241209	0.89	N	083470	500	106 억	19250	N	N	N	N
53	20250220	130700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1258	-2	5	-0.16	8845311	6988	30.06	1260	1291	1244	1638	882	1260	1265.79	0.09	-1899	1279	1269	1250	1240	1221	1274	1245	107	378	500	900	1	1	21340329	268	-69.89	1.96	12	0.03	-18.00	643.00	2200	20240322	-42.82	1121	20241209	12.22	1593	-21.03	20250109	1207	4.23	20250116	2200	-42.82	20240322	1121	12.22	20241209	0.89	N	083470	500	106 억	19250	N	N	N	N
54	20250220	120700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1251	-9	5	-0.71	8790292	6944	29.88	1260	1291	1244	1638	882	1260	1265.88	0.09	-1899	1279	1269	1250	1240	1221	1274	1245	107	378	500	900	1	1	21340329	267	-69.50	1.95	12	0.03	-18.00	643.00	2200	20240322	-43.14	1121	20241209	11.60	1593	-21.47	20250109	1207	3.65	20250116	2200	-43.14	20240322	1121	11.60	20241209	0.89	N	083470	500	106 억	19250	N	N	N	N
55	20250220	110701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1259	-1	5	-0.08	8047780	6352	27.33	1260	1291	1244	1638	882	1260	1266.97	0.09	-1850	1279	1269	1250	1240	1221	1274	1245	107	378	500	900	1	1	21340329	269	-69.94	1.96	12	0.03	-18.00	643.00	2200	20240322	-42.77	1121	20241209	12.31	1593	-20.97	20250109	1207	4.31	20250116	2200	-42.77	20240322	1121	12.31	20241209	0.89	N	083470	500	106 억	19250	N	N	N	N
56	20250220	100700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1266	6	2	0.48	7908342	6241	26.85	1260	1291	1244	1638	882	1260	1267.16	0.09	-1812	1279	1269	1250	1240	1221	1274	1245	107	378	500	900	1	1	21340329	270	-70.33	1.97	12	0.03	-18.00	643.00	2200	20240322	-42.45	1121	20241209	12.93	1593	-20.53	20250109	1207	4.89	20250116	2200	-42.45	20240322	1121	12.93	20241209	0.89	N	083470	500	106 억	19250	N	N	N	N
57	20250220	090704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1257	-3	5	-0.24	711005	568	2.44	1260	1260	1244	1638	882	1260	1251.77	0.09	-155	1279	1269	1250	1240	1221	1274	1245	107	378	500	900	1	1	21340329	268	-69.83	1.95	12	0.00	-18.00	643.00	2200	20240322	-42.86	1121	20241209	12.13	1593	-21.09	20250109	1207	4.14	20250116	2200	-42.86	20240322	1121	12.13	20241209	0.89	N	083470	500	106 억	19250	N	N	N	N
58	20250219	160658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1260	4	2	0.32	28815038	23233	142.25	1243	1260	1231	1632	880	1256	1240.26	0.09	-759	1280	1268	1247	1235	1214	1257	1224	107	376	500	900	1	1	21340329	269	-70.00	1.96	12	0.11	-18.00	643.00	2200	20240322	-42.73	1121	20241209	12.40	1593	-20.90	20250109	1207	4.39	20250116	2200	-42.73	20240322	1121	12.40	20241209	0.89	N	083470	500	106 억	20009	N	N	N	N
59	20250219	150700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1243	-13	5	-1.04	24492789	19772	121.06	1243	1254	1231	1632	880	1256	1238.76	0.09	-469	1280	1268	1247	1235	1214	1257	1224	107	376	500	900	1	1	21340329	265	-69.06	1.93	12	0.09	-18.00	643.00	2200	20240322	-43.50	1121	20241209	10.88	1593	-21.97	20250109	1207	2.98	20250116	2200	-43.50	20240322	1121	10.88	20241209	0.89	N	083470	500	106 억	20009	N	N	N	N
60	20250219	140657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	-12	5	-0.96	15614279	12596	77.12	1243	1254	1231	1632	880	1256	1239.62	0.09	-173	1280	1268	1247	1235	1214	1257	1224	107	376	500	900	1	1	21340329	265	-69.11	1.93	12	0.06	-18.00	643.00	2200	20240322	-43.45	1121	20241209	10.97	1593	-21.91	20250109	1207	3.07	20250116	2200	-43.45	20240322	1121	10.97	20241209	0.89	N	083470	500	106 억	20009	N	N	N	N
61	20250219	130658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	-16	5	-1.27	15234814	12290	75.25	1243	1254	1231	1632	880	1256	1239.61	0.09	-173	1280	1268	1247	1235	1214	1257	1224	107	376	500	900	1	1	21340329	265	-68.89	1.93	12	0.06	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1207	2.73	20250116	2200	-43.64	20240322	1121	10.62	20241209	0.89	N	083470	500	106 억	20009	N	N	N	N
62	20250219	120658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1238	-18	5	-1.43	13522280	10908	66.79	1243	1254	1231	1632	880	1256	1239.67	0.09	-153	1280	1268	1247	1235	1214	1257	1224	107	376	500	900	1	1	21340329	264	-68.78	1.93	12	0.05	-18.00	643.00	2200	20240322	-43.73	1121	20241209	10.44	1593	-22.28	20250109	1207	2.57	20250116	2200	-43.73	20240322	1121	10.44	20241209	0.89	N	083470	500	106 억	20009	N	N	N	N
63	20250219	110658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1246	-10	5	-0.80	8644510	6970	42.67	1243	1254	1231	1632	880	1256	1240.25	0.09	-387	1280	1268	1247	1235	1214	1257	1224	107	376	500	900	1	1	21340329	266	-69.22	1.94	12	0.03	-18.00	643.00	2200	20240322	-43.36	1121	20241209	11.15	1593	-21.78	20250109	1207	3.23	20250116	2200	-43.36	20240322	1121	11.15	20241209	0.89	N	083470	500	106 억	20009	N	N	N	N
64	20250219	100658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1246	-10	5	-0.80	7548614	6089	37.28	1243	1254	1231	1632	880	1256	1239.71	0.09	-211	1280	1268	1247	1235	1214	1257	1224	107	376	500	900	1	1	21340329	266	-69.22	1.94	12	0.03	-18.00	643.00	2200	20240322	-43.36	1121	20241209	11.15	1593	-21.78	20250109	1207	3.23	20250116	2200	-43.36	20240322	1121	11.15	20241209	0.89	N	083470	500	106 억	20009	N	N	N	N
65	20250219	090700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1254	-2	5	-0.16	379304	304	1.86	1243	1254	1243	1632	880	1256	1247.71	0.09	-102	1280	1268	1247	1235	1214	1257	1224	107	376	500	900	1	1	21340329	268	-69.67	1.95	12	0.00	-18.00	643.00	2200	20240322	-43.00	1121	20241209	11.86	1593	-21.28	20250109	1207	3.89	20250116	2200	-43.00	20240322	1121	11.86	20241209	0.89	N	083470	500	106 억	20009	N	N	N	N
66	20250218	160657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1256	-1	5	-0.08	20309191	16333	35.90	1257	1259	1226	1634	880	1257	1243.45	0.09	-60	1299	1278	1260	1239	1221	1269	1230	107	377	500	900	1	1	21340329	268	-69.78	1.95	12	0.08	-18.00	643.00	2200	20240322	-42.91	1121	20241209	12.04	1593	-21.16	20250109	1207	4.06	20250116	2200	-42.91	20240322	1121	12.04	20241209	0.89	N	083470	500	106 억	20069	N	N	N	N
67	20250218	150658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	-17	5	-1.35	15579460	12545	27.57	1257	1259	1226	1634	880	1257	1241.89	0.09	113	1299	1278	1260	1239	1221	1269	1230	107	377	500	900	1	1	21340329	265	-68.89	1.93	12	0.06	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1207	2.73	20250116	2200	-43.64	20240322	1121	10.62	20241209	0.89	N	083470	500	106 억	20069	N	N	N	N
68	20250218	140658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	-13	5	-1.03	13292831	10691	23.50	1257	1259	1235	1634	880	1257	1243.37	0.09	113	1299	1278	1260	1239	1221	1269	1230	107	377	500	900	1	1	21340329	265	-69.11	1.93	12	0.05	-18.00	643.00	2200	20240322	-43.45	1121	20241209	10.97	1593	-21.91	20250109	1207	3.07	20250116	2200	-43.45	20240322	1121	10.97	20241209	0.89	N	083470	500	106 억	20069	N	N	N	N
69	20250218	130655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1245	-12	5	-0.95	10760509	8645	19.00	1257	1259	1238	1634	880	1257	1244.71	0.09	66	1299	1278	1260	1239	1221	1269	1230	107	377	500	900	1	1	21340329	266	-69.17	1.94	12	0.04	-18.00	643.00	2200	20240322	-43.41	1121	20241209	11.06	1593	-21.85	20250109	1207	3.15	20250116	2200	-43.41	20240322	1121	11.06	20241209	0.89	N	083470	500	106 억	20069	N	N	N	N
70	20250218	120657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1256	-1	5	-0.08	2357193	1886	4.14	1257	1259	1244	1634	880	1257	1249.84	0.09	-120	1299	1278	1260	1239	1221	1269	1230	107	377	500	900	1	1	21340329	268	-69.78	1.95	12	0.01	-18.00	643.00	2200	20240322	-42.91	1121	20241209	12.04	1593	-21.16	20250109	1207	4.06	20250116	2200	-42.91	20240322	1121	12.04	20241209	0.89	N	083470	500	106 억	20069	N	N	N	N
71	20250218	110656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1256	-1	5	-0.08	2098457	1680	3.69	1257	1259	1244	1634	880	1257	1249.08	0.09	-115	1299	1278	1260	1239	1221	1269	1230	107	377	500	900	1	1	21340329	268	-69.78	1.95	12	0.01	-18.00	643.00	2200	20240322	-42.91	1121	20241209	12.04	1593	-21.16	20250109	1207	4.06	20250116	2200	-42.91	20240322	1121	12.04	20241209	0.89	N	083470	500	106 억	20069	N	N	N	N
72	20250218	100656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1256	-1	5	-0.08	827106	659	1.45	1257	1259	1244	1634	880	1257	1255.09	0.09	-204	1299	1278	1260	1239	1221	1269	1230	107	377	500	900	1	1	21340329	268	-69.78	1.95	12	0.00	-18.00	643.00	2200	20240322	-42.91	1121	20241209	12.04	1593	-21.16	20250109	1207	4.06	20250116	2200	-42.91	20240322	1121	12.04	20241209	0.89	N	083470	500	106 억	20069	N	N	N	N
73	20250218	090657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1259	2	2	0.16	263992	210	0.46	1257	1259	1257	1634	880	1257	1257.10	0.09	-160	1299	1278	1260	1239	1221	1269	1230	107	377	500	900	1	1	21340329	269	-69.94	1.96	12	0.00	-18.00	643.00	2200	20240322	-42.77	1121	20241209	12.31	1593	-20.97	20250109	1207	4.31	20250116	2200	-42.77	20240322	1121	12.31	20241209	0.89	N	083470	500	106 억	20069	N	N	N	N
74	20250217	160656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1257	-17	5	-1.33	57006356	45502	105.00	1262	1281	1242	1656	892	1274	1252.83	0.10	-431	1307	1290	1265	1248	1223	1299	1257	107	382	500	910	1	1	21340329	268	-69.83	1.95	12	0.21	-18.00	643.00	2200	20240322	-42.86	1121	20241209	12.13	1593	-21.09	20250109	1207	4.14	20250116	2200	-42.86	20240322	1121	12.13	20241209	0.89	N	083470	500	106 억	21700	N	N	N	N
75	20250217	150654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	-30	5	-2.35	45787092	36506	84.24	1262	1281	1242	1656	892	1274	1254.23	0.10	193	1307	1290	1265	1248	1223	1299	1257	107	382	500	910	1	1	21340329	265	-69.11	1.93	12	0.17	-18.00	643.00	2200	20240322	-43.45	1121	20241209	10.97	1593	-21.91	20250109	1207	3.07	20250116	2200	-43.45	20240322	1121	10.97	20241209	0.89	N	083470	500	106 억	21700	N	N	N	N
76	20250217	140654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1247	-27	5	-2.12	36088602	28721	66.27	1262	1281	1242	1656	892	1274	1256.52	0.10	466	1307	1290	1265	1248	1223	1299	1257	107	382	500	910	1	1	21340329	266	-69.28	1.94	12	0.13	-18.00	643.00	2200	20240322	-43.32	1121	20241209	11.24	1593	-21.72	20250109	1207	3.31	20250116	2200	-43.32	20240322	1121	11.24	20241209	0.89	N	083470	500	106 억	21700	N	N	N	N
77	20250217	130656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1246	-28	5	-2.20	35767506	28464	65.68	1262	1281	1242	1656	892	1274	1256.59	0.10	454	1307	1290	1265	1248	1223	1299	1257	107	382	500	910	1	1	21340329	266	-69.22	1.94	12	0.13	-18.00	643.00	2200	20240322	-43.36	1121	20241209	11.15	1593	-21.78	20250109	1207	3.23	20250116	2200	-43.36	20240322	1121	11.15	20241209	0.89	N	083470	500	106 억	21700	N	N	N	N
78	20250217	120656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1259	-15	5	-1.18	8341973	6593	15.21	1262	1281	1259	1656	892	1274	1265.28	0.10	-1300	1307	1290	1265	1248	1223	1299	1257	107	382	500	910	1	1	21340329	269	-69.94	1.96	12	0.03	-18.00	643.00	2200	20240322	-42.77	1121	20241209	12.31	1593	-20.97	20250109	1207	4.31	20250116	2200	-42.77	20240322	1121	12.31	20241209	0.89	N	083470	500	106 억	21700	N	N	N	N
79	20250217	110656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1261	-13	5	-1.02	6481415	5119	11.81	1262	1281	1261	1656	892	1274	1266.15	0.10	-961	1307	1290	1265	1248	1223	1299	1257	107	382	500	910	1	1	21340329	269	-70.06	1.96	12	0.02	-18.00	643.00	2200	20240322	-42.68	1121	20241209	12.49	1593	-20.84	20250109	1207	4.47	20250116	2200	-42.68	20240322	1121	12.49	20241209	0.89	N	083470	500	106 억	21700	N	N	N	N
80	20250217	100653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1261	-13	5	-1.02	3261724	2578	5.95	1262	1281	1261	1656	892	1274	1265.21	0.10	265	1307	1290	1265	1248	1223	1299	1257	107	382	500	910	1	1	21340329	269	-70.06	1.96	12	0.01	-18.00	643.00	2200	20240322	-42.68	1121	20241209	12.49	1593	-20.84	20250109	1207	4.47	20250116	2200	-42.68	20240322	1121	12.49	20241209	0.89	N	083470	500	106 억	21700	N	N	N	N
81	20250217	090655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1265	-9	5	-0.71	604659	479	1.11	1262	1265	1262	1656	892	1274	1262.34	0.10	191	1307	1290	1265	1248	1223	1299	1257	107	382	500	910	1	1	21340329	270	-70.28	1.97	12	0.00	-18.00	643.00	2200	20240322	-42.50	1121	20241209	12.85	1593	-20.59	20250109	1207	4.81	20250116	2200	-42.50	20240322	1121	12.85	20241209	0.89	N	083470	500	106 억	21700	N	N	N	N
82	20250214	160651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1274	25	2	2.00	54786455	43327	44.25	1249	1282	1240	1623	875	1249	1264.49	0.11	-712	1393	1321	1278	1206	1163	1299	1184	107	374	500	890	1	1	21340329	272	-70.78	1.98	12	0.20	-18.00	643.00	2200	20240322	-42.09	1121	20241209	13.65	1593	-20.03	20250109	1207	5.55	20250116	2200	-42.09	20240322	1121	13.65	20241209	0.89	N	083470	500	106 억	22412	N	N	N	N
83	20250214	150650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1270	21	2	1.68	50535714	39956	40.81	1249	1282	1240	1623	875	1249	1264.78	0.11	272	1393	1321	1278	1206	1163	1299	1184	107	374	500	890	1	1	21340329	271	-70.56	1.98	12	0.19	-18.00	643.00	2200	20240322	-42.27	1121	20241209	13.29	1593	-20.28	20250109	1207	5.22	20250116	2200	-42.27	20240322	1121	13.29	20241209	0.89	N	083470	500	106 억	22412	N	N	N	N
84	20250214	140651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	-1	5	-0.08	49810299	39381	40.22	1249	1282	1240	1623	875	1249	1264.83	0.11	330	1393	1321	1278	1206	1163	1299	1184	107	374	500	890	1	1	21340329	266	-69.33	1.94	12	0.18	-18.00	643.00	2200	20240322	-43.27	1121	20241209	11.33	1593	-21.66	20250109	1207	3.40	20250116	2200	-43.27	20240322	1121	11.33	20241209	0.89	N	083470	500	106 억	22412	N	N	N	N
85	20250214	130654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1247	-2	5	-0.16	17757609	14132	14.43	1249	1278	1240	1623	875	1249	1256.55	0.11	-1912	1393	1321	1278	1206	1163	1299	1184	107	374	500	890	1	1	21340329	266	-69.28	1.94	12	0.07	-18.00	643.00	2200	20240322	-43.32	1121	20241209	11.24	1593	-21.72	20250109	1207	3.31	20250116	2200	-43.32	20240322	1121	11.24	20241209	0.89	N	083470	500	106 억	22412	N	N	N	N
86	20250214	120651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1260	11	2	0.88	16183998	12873	13.15	1249	1278	1240	1623	875	1249	1257.20	0.11	-1912	1393	1321	1278	1206	1163	1299	1184	107	374	500	890	1	1	21340329	269	-70.00	1.96	12	0.06	-18.00	643.00	2200	20240322	-42.73	1121	20241209	12.40	1593	-20.90	20250109	1207	4.39	20250116	2200	-42.73	20240322	1121	12.40	20241209	0.89	N	083470	500	106 억	22412	N	N	N	N
87	20250214	110647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1262	13	2	1.04	6115365	4900	5.00	1249	1264	1240	1623	875	1249	1248.03	0.11	-1847	1393	1321	1278	1206	1163	1299	1184	107	374	500	890	1	1	21340329	269	-70.11	1.96	12	0.02	-18.00	643.00	2200	20240322	-42.64	1121	20241209	12.58	1593	-20.78	20250109	1207	4.56	20250116	2200	-42.64	20240322	1121	12.58	20241209	0.89	N	083470	500	106 억	22412	N	N	N	N
88	20250214	100649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1249	0	3	0.00	4124766	3308	3.38	1249	1251	1240	1623	875	1249	1246.91	0.11	-753	1393	1321	1278	1206	1163	1299	1184	107	374	500	890	1	1	21340329	267	-69.39	1.94	12	0.02	-18.00	643.00	2200	20240322	-43.23	1121	20241209	11.42	1593	-21.59	20250109	1207	3.48	20250116	2200	-43.23	20240322	1121	11.42	20241209	0.89	N	083470	500	106 억	22412	N	N	N	N
89	20250214	090652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	-9	5	-0.72	1285080	1032	1.05	1249	1249	1240	1623	875	1249	1245.23	0.11	-297	1393	1321	1278	1206	1163	1299	1184	107	374	500	890	1	1	21340329	265	-68.89	1.93	12	0.00	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1207	2.73	20250116	2200	-43.64	20240322	1121	10.62	20241209	0.89	N	083470	500	106 억	22412	N	N	N	N
90	20250213	160645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1249	2	2	0.16	126542300	97888	425.10	1270	1350	1235	1621	873	1247	1292.73	0.10	662	1261	1253	1239	1231	1217	1258	1236	107	374	500	890	1	1	21340329	267	-69.39	1.94	12	0.46	-18.00	643.00	2200	20240322	-43.23	1121	20241209	11.42	1593	-21.59	20250109	1207	3.48	20250116	2200	-43.23	20240322	1121	11.42	20241209	0.89	N	083470	500	106 억	21750	N	N	N	N
91	20250213	150645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1251	4	2	0.32	121723908	94008	408.25	1270	1350	1235	1621	873	1247	1294.82	0.10	511	1261	1253	1239	1231	1217	1258	1236	107	374	500	890	1	1	21340329	267	-69.50	1.95	12	0.44	-18.00	643.00	2200	20240322	-43.14	1121	20241209	11.60	1593	-21.47	20250109	1207	3.65	20250116	2200	-43.14	20240322	1121	11.60	20241209	0.89	N	083470	500	106 억	21750	N	N	N	N
92	20250213	140644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1250	3	2	0.24	120539634	93059	404.13	1270	1350	1235	1621	873	1247	1295.30	0.10	247	1261	1253	1239	1231	1217	1258	1236	107	374	500	890	1	1	21340329	267	-69.44	1.94	12	0.44	-18.00	643.00	2200	20240322	-43.18	1121	20241209	11.51	1593	-21.53	20250109	1207	3.56	20250116	2200	-43.18	20240322	1121	11.51	20241209	0.89	N	083470	500	106 억	21750	N	N	N	N
93	20250213	130644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1249	2	2	0.16	120332228	92893	403.41	1270	1350	1235	1621	873	1247	1295.39	0.10	310	1261	1253	1239	1231	1217	1258	1236	107	374	500	890	1	1	21340329	267	-69.39	1.94	12	0.44	-18.00	643.00	2200	20240322	-43.23	1121	20241209	11.42	1593	-21.59	20250109	1207	3.48	20250116	2200	-43.23	20240322	1121	11.42	20241209	0.89	N	083470	500	106 억	21750	N	N	N	N
94	20250213	120644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1245	-2	5	-0.16	120216392	92800	403.01	1270	1350	1235	1621	873	1247	1295.44	0.10	310	1261	1253	1239	1231	1217	1258	1236	107	374	500	890	1	1	21340329	266	-69.17	1.94	12	0.43	-18.00	643.00	2200	20240322	-43.41	1121	20241209	11.06	1593	-21.85	20250109	1207	3.15	20250116	2200	-43.41	20240322	1121	11.06	20241209	0.89	N	083470	500	106 억	21750	N	N	N	N
95	20250213	110641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1246	-1	5	-0.08	119905757	92549	401.92	1270	1350	1235	1621	873	1247	1295.59	0.10	181	1261	1253	1239	1231	1217	1258	1236	107	374	500	890	1	1	21340329	266	-69.22	1.94	12	0.43	-18.00	643.00	2200	20240322	-43.36	1121	20241209	11.15	1593	-21.78	20250109	1207	3.23	20250116	2200	-43.36	20240322	1121	11.15	20241209	0.89	N	083470	500	106 억	21750	N	N	N	N
96	20250213	100645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1256	9	2	0.72	114021819	87821	381.38	1270	1350	1247	1621	873	1247	1298.34	0.10	-28	1261	1253	1239	1231	1217	1258	1236	107	374	500	890	1	1	21340329	268	-69.78	1.95	12	0.41	-18.00	643.00	2200	20240322	-42.91	1121	20241209	12.04	1593	-21.16	20250109	1207	4.06	20250116	2200	-42.91	20240322	1121	12.04	20241209	0.89	N	083470	500	106 억	21750	N	N	N	N
97	20250213	090641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1264	17	2	1.36	74178634	56109	243.67	1270	1350	1250	1621	873	1247	1322.05	0.10	-2409	1261	1253	1239	1231	1217	1258	1236	107	374	500	890	1	1	21340329	270	-70.22	1.97	12	0.26	-18.00	643.00	2200	20240322	-42.55	1121	20241209	12.76	1593	-20.65	20250109	1207	4.72	20250116	2200	-42.55	20240322	1121	12.76	20241209	0.89	N	083470	500	106 억	21750	N	N	N	N
98	20250212	160640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1247	12	2	0.97	28509168	23027	29.27	1235	1247	1225	1605	865	1235	1238.08	0.10	125	1258	1246	1228	1216	1198	1237	1207	107	370	500	880	1	1	21340329	266	-69.28	1.94	12	0.11	-18.00	643.00	2200	20240322	-43.32	1121	20241209	11.24	1593	-21.72	20250109	1207	3.31	20250116	2200	-43.32	20240322	1121	11.24	20241209	0.89	N	083470	500	106 억	21625	N	N	N	N
99	20250212	150640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	9	2	0.73	27163701	21947	27.90	1235	1244	1225	1605	865	1235	1237.70	0.10	125	1258	1246	1228	1216	1198	1237	1207	107	370	500	880	1	1	21340329	265	-69.11	1.93	12	0.10	-18.00	643.00	2200	20240322	-43.45	1121	20241209	10.97	1593	-21.91	20250109	1207	3.07	20250116	2200	-43.45	20240322	1121	10.97	20241209	0.89	N	083470	500	106 억	21625	N	N	N	N
100	20250212	140640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1239	4	2	0.32	21496843	17383	22.10	1235	1241	1225	1605	865	1235	1236.66	0.10	86	1258	1246	1228	1216	1198	1237	1207	107	370	500	880	1	1	21340329	264	-68.83	1.93	12	0.08	-18.00	643.00	2200	20240322	-43.68	1121	20241209	10.53	1593	-22.22	20250109	1207	2.65	20250116	2200	-43.68	20240322	1121	10.53	20241209	0.89	N	083470	500	106 억	21625	N	N	N	N
101	20250212	130642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	5	2	0.40	14375277	11637	14.79	1235	1241	1225	1605	865	1235	1235.31	0.10	-440	1258	1246	1228	1216	1198	1237	1207	107	370	500	880	1	1	21340329	265	-68.89	1.93	12	0.05	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1207	2.73	20250116	2200	-43.64	20240322	1121	10.62	20241209	0.89	N	083470	500	106 억	21625	N	N	N	N
102	20250212	120640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	5	2	0.40	13747081	11130	14.15	1235	1241	1225	1605	865	1235	1235.14	0.10	44	1258	1246	1228	1216	1198	1237	1207	107	370	500	880	1	1	21340329	265	-68.89	1.93	12	0.05	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1207	2.73	20250116	2200	-43.64	20240322	1121	10.62	20241209	0.89	N	083470	500	106 억	21625	N	N	N	N
103	20250212	110638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1241	6	2	0.49	13211712	10696	13.60	1235	1241	1225	1605	865	1235	1235.20	0.10	-305	1258	1246	1228	1216	1198	1237	1207	107	370	500	880	1	1	21340329	265	-68.94	1.93	12	0.05	-18.00	643.00	2200	20240322	-43.59	1121	20241209	10.70	1593	-22.10	20250109	1207	2.82	20250116	2200	-43.59	20240322	1121	10.70	20241209	0.89	N	083470	500	106 억	21625	N	N	N	N
104	20250212	100640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	5	2	0.40	4444649	3604	4.58	1235	1241	1225	1605	865	1235	1233.25	0.10	-376	1258	1246	1228	1216	1198	1237	1207	107	370	500	880	1	1	21340329	265	-68.89	1.93	12	0.02	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1207	2.73	20250116	2200	-43.64	20240322	1121	10.62	20241209	0.89	N	083470	500	106 억	21625	N	N	N	N
105	20250212	090643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	0	3	0.00	1012700	820	1.04	1235	1235	1235	1605	865	1235	1235.00	0.10	-6	1258	1246	1228	1216	1198	1237	1207	107	370	500	880	1	1	21340329	264	-68.61	1.92	12	0.00	-18.00	643.00	2200	20240322	-43.86	1121	20241209	10.17	1593	-22.47	20250109	1207	2.32	20250116	2200	-43.86	20240322	1121	10.17	20241209	0.89	N	083470	500	106 억	21625	N	N	N	N
106	20250211	160641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	-3	5	-0.24	96069213	78672	210.17	1240	1240	1210	1609	867	1238	1221.14	0.10	1188	1255	1246	1231	1222	1207	1239	1215	107	371	500	890	1	1	21340329	264	-68.61	1.92	12	0.37	-18.00	643.00	2200	20240322	-43.86	1121	20241209	10.17	1593	-22.47	20250109	1207	2.32	20250116	2200	-43.86	20240322	1121	10.17	20241209	0.89	N	083470	500	106 억	20437	N	N	N	N
107	20250211	150640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1234	-4	5	-0.32	89062860	72969	194.93	1240	1240	1210	1609	867	1238	1220.56	0.10	2979	1255	1246	1231	1222	1207	1239	1215	107	371	500	890	1	1	21340329	263	-68.56	1.92	12	0.34	-18.00	643.00	2200	20240322	-43.91	1121	20241209	10.08	1593	-22.54	20250109	1207	2.24	20250116	2200	-43.91	20240322	1121	10.08	20241209	0.89	N	083470	500	106 억	20437	N	N	N	N
108	20250211	140642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1219	-19	5	-1.53	29839457	24377	65.12	1240	1240	1216	1609	867	1238	1224.08	0.10	-225	1255	1246	1231	1222	1207	1239	1215	107	371	500	890	1	1	21340329	260	-67.72	1.90	12	0.11	-18.00	643.00	2200	20240322	-44.59	1121	20241209	8.74	1593	-23.48	20250109	1207	0.99	20250116	2200	-44.59	20240322	1121	8.74	20241209	0.89	N	083470	500	106 억	20437	N	N	N	N
109	20250211	130640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	-18	5	-1.45	27926993	22808	60.93	1240	1240	1216	1609	867	1238	1224.44	0.10	-225	1255	1246	1231	1222	1207	1239	1215	107	371	500	890	1	1	21340329	260	-67.78	1.90	12	0.11	-18.00	643.00	2200	20240322	-44.55	1121	20241209	8.83	1593	-23.41	20250109	1207	1.08	20250116	2200	-44.55	20240322	1121	8.83	20241209	0.89	N	083470	500	106 억	20437	N	N	N	N
110	20250211	120639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1231	-7	5	-0.57	17926604	14611	39.03	1240	1240	1216	1609	867	1238	1226.93	0.10	-195	1255	1246	1231	1222	1207	1239	1215	107	371	500	890	1	1	21340329	263	-68.39	1.91	12	0.07	-18.00	643.00	2200	20240322	-44.05	1121	20241209	9.81	1593	-22.72	20250109	1207	1.99	20250116	2200	-44.05	20240322	1121	9.81	20241209	0.89	N	083470	500	106 억	20437	N	N	N	N
111	20250211	110641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1236	-2	5	-0.16	15215446	12386	33.09	1240	1240	1217	1609	867	1238	1228.44	0.10	-154	1255	1246	1231	1222	1207	1239	1215	107	371	500	890	1	1	21340329	264	-68.67	1.92	12	0.06	-18.00	643.00	2200	20240322	-43.82	1121	20241209	10.26	1593	-22.41	20250109	1207	2.40	20250116	2200	-43.82	20240322	1121	10.26	20241209	0.89	N	083470	500	106 억	20437	N	N	N	N
112	20250211	100642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	-11	5	-0.89	3038794	2469	6.60	1240	1240	1217	1609	867	1238	1230.78	0.10	-50	1255	1246	1231	1222	1207	1239	1215	107	371	500	890	1	1	21340329	262	-68.17	1.91	12	0.01	-18.00	643.00	2200	20240322	-44.23	1121	20241209	9.46	1593	-22.98	20250109	1207	1.66	20250116	2200	-44.23	20240322	1121	9.46	20241209	0.89	N	083470	500	106 억	20437	N	N	N	N
113	20250211	090643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1238	0	3	0.00	1467938	1184	3.16	1240	1240	1238	1609	867	1238	1239.81	0.10	-126	1255	1246	1231	1222	1207	1239	1215	107	371	500	890	1	1	21340329	264	-68.78	1.93	12	0.01	-18.00	643.00	2200	20240322	-43.73	1121	20241209	10.44	1593	-22.28	20250109	1207	2.57	20250116	2200	-43.73	20240322	1121	10.44	20241209	0.89	N	083470	500	106 억	20437	N	N	N	N
114	20250210	160637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1238	-2	5	-0.16	45973720	37433	145.98	1240	1240	1216	1612	868	1240	1228.16	0.10	-322	1259	1249	1230	1220	1201	1254	1225	107	372	500	890	1	1	21340329	264	-68.78	1.93	12	0.18	-18.00	643.00	2200	20240322	-43.73	1121	20241209	10.44	1593	-22.28	20250109	1207	2.57	20250116	2200	-43.73	20240322	1121	10.44	20241209	0.89	N	083470	500	106 억	20759	N	N	N	N
115	20250210	150636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1221	-19	5	-1.53	39466295	32158	125.41	1240	1240	1216	1612	868	1240	1227.26	0.10	10	1259	1249	1230	1220	1201	1254	1225	107	372	500	890	1	1	21340329	261	-67.83	1.90	12	0.15	-18.00	643.00	2200	20240322	-44.50	1121	20241209	8.92	1593	-23.35	20250109	1207	1.16	20250116	2200	-44.50	20240322	1121	8.92	20241209	0.89	N	083470	500	106 억	20759	N	N	N	N
116	20250210	140636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	-8	5	-0.65	31700782	25837	100.76	1240	1240	1216	1612	868	1240	1226.95	0.10	77	1259	1249	1230	1220	1201	1254	1225	107	372	500	890	1	1	21340329	263	-68.44	1.92	12	0.12	-18.00	643.00	2200	20240322	-44.00	1121	20241209	9.90	1593	-22.66	20250109	1207	2.07	20250116	2200	-44.00	20240322	1121	9.90	20241209	0.89	N	083470	500	106 억	20759	N	N	N	N
117	20250210	130638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	-7	5	-0.56	31040574	25301	98.67	1240	1240	1216	1612	868	1240	1226.85	0.10	75	1259	1249	1230	1220	1201	1254	1225	107	372	500	890	1	1	21340329	263	-68.50	1.92	12	0.12	-18.00	643.00	2200	20240322	-43.95	1121	20241209	9.99	1593	-22.60	20250109	1207	2.15	20250116	2200	-43.95	20240322	1121	9.99	20241209	0.89	N	083470	500	106 억	20759	N	N	N	N
118	20250210	120634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	-5	5	-0.40	23760467	19375	75.56	1240	1240	1216	1612	868	1240	1226.35	0.10	191	1259	1249	1230	1220	1201	1254	1225	107	372	500	890	1	1	21340329	264	-68.61	1.92	12	0.09	-18.00	643.00	2200	20240322	-43.86	1121	20241209	10.17	1593	-22.47	20250109	1207	2.32	20250116	2200	-43.86	20240322	1121	10.17	20241209	0.89	N	083470	500	106 억	20759	N	N	N	N
119	20250210	110633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	-7	5	-0.56	20996839	17129	66.80	1240	1240	1216	1612	868	1240	1225.81	0.10	125	1259	1249	1230	1220	1201	1254	1225	107	372	500	890	1	1	21340329	263	-68.50	1.92	12	0.08	-18.00	643.00	2200	20240322	-43.95	1121	20241209	9.99	1593	-22.60	20250109	1207	2.15	20250116	2200	-43.95	20240322	1121	9.99	20241209	0.89	N	083470	500	106 억	20759	N	N	N	N
120	20250210	100633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	-12	5	-0.97	16246659	13262	51.72	1240	1240	1216	1612	868	1240	1225.05	0.10	-150	1259	1249	1230	1220	1201	1254	1225	107	372	500	890	1	1	21340329	262	-68.22	1.91	12	0.06	-18.00	643.00	2200	20240322	-44.18	1121	20241209	9.55	1593	-22.91	20250109	1207	1.74	20250116	2200	-44.18	20240322	1121	9.55	20241209	0.89	N	083470	500	106 억	20759	N	N	N	N
121	20250210	090630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1225	-15	5	-1.21	1072663	875	3.41	1240	1240	1225	1612	868	1240	1225.90	0.10	-349	1259	1249	1230	1220	1201	1254	1225	107	372	500	890	1	1	21340329	261	-68.06	1.91	12	0.00	-18.00	643.00	2200	20240322	-44.32	1121	20241209	9.28	1593	-23.10	20250109	1207	1.49	20250116	2200	-44.32	20240322	1121	9.28	20241209	0.89	N	083470	500	106 억	20759	N	N	N	N
122	20250207	160626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	12	2	0.98	31425466	25643	98.21	1235	1240	1211	1596	860	1228	1225.47	0.11	-2555	1244	1235	1224	1215	1204	1230	1210	107	368	500	880	1	1	21340329	265	-68.89	1.93	12	0.12	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1207	2.73	20250116	2200	-43.64	20240322	1121	10.62	20241209	0.89	N	083470	500	106 억	23314	N	N	N	N
123	20250207	150628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	4	2	0.33	30469678	24871	95.25	1235	1240	1211	1596	860	1228	1225.11	0.11	-2575	1244	1235	1224	1215	1204	1230	1210	107	368	500	880	1	1	21340329	263	-68.44	1.92	12	0.12	-18.00	643.00	2200	20240322	-44.00	1121	20241209	9.90	1593	-22.66	20250109	1207	2.07	20250116	2200	-44.00	20240322	1121	9.90	20241209	0.89	N	083470	500	106 억	23314	N	N	N	N
124	20250207	140627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	5	2	0.41	25703979	21019	80.50	1235	1237	1211	1596	860	1228	1222.89	0.11	-2596	1244	1235	1224	1215	1204	1230	1210	107	368	500	880	1	1	21340329	263	-68.50	1.92	12	0.10	-18.00	643.00	2200	20240322	-43.95	1121	20241209	9.99	1593	-22.60	20250109	1207	2.15	20250116	2200	-43.95	20240322	1121	9.99	20241209	0.89	N	083470	500	106 억	23314	N	N	N	N
125	20250207	130625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	-1	5	-0.08	14523324	11916	45.64	1235	1237	1211	1596	860	1228	1218.81	0.11	-1477	1244	1235	1224	1215	1204	1230	1210	107	368	500	880	1	1	21340329	262	-68.17	1.91	12	0.06	-18.00	643.00	2200	20240322	-44.23	1121	20241209	9.46	1593	-22.98	20250109	1207	1.66	20250116	2200	-44.23	20240322	1121	9.46	20241209	0.89	N	083470	500	106 억	23314	N	N	N	N
126	20250207	120626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	0	3	0.00	13358170	10966	42.00	1235	1237	1211	1596	860	1228	1218.14	0.11	-913	1244	1235	1224	1215	1204	1230	1210	107	368	500	880	1	1	21340329	262	-68.22	1.91	12	0.05	-18.00	643.00	2200	20240322	-44.18	1121	20241209	9.55	1593	-22.91	20250109	1207	1.74	20250116	2200	-44.18	20240322	1121	9.55	20241209	0.89	N	083470	500	106 억	23314	N	N	N	N
127	20250207	110624	57	100.00	KOSDAQ	화학	N	N	N	N	N	1218	-10	5	-0.81	11244026	9236	35.37	1235	1237	1211	1596	860	1228	1217.41	0.11	-636	1244	1235	1224	1215	1204	1230	1210	107	368	500	880	1	1	21340329	260	-67.67	1.89	12	0.04	-18.00	643.00	2200	20240322	-44.64	1121	20241209	8.65	1593	-23.54	20250109	1207	0.91	20250116	2200	-44.64	20240322	1121	8.65	20241209	0.89	N	083470	500	106 억	23314	N	N	N	N
128	20250207	100625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1213	-15	5	-1.22	6962721	5712	21.88	1235	1237	1211	1596	860	1228	1218.96	0.11	-687	1244	1235	1224	1215	1204	1230	1210	107	368	500	880	1	1	21340329	259	-67.39	1.89	12	0.03	-18.00	643.00	2200	20240322	-44.86	1121	20241209	8.21	1593	-23.85	20250109	1207	0.50	20250116	2200	-44.86	20240322	1121	8.21	20241209	0.89	N	083470	500	106 억	23314	N	N	N	N
129	20250207	090629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1236	8	2	0.65	1860152	1505	5.76	1235	1237	1235	1596	860	1228	1235.98	0.11	-1236	1244	1235	1224	1215	1204	1230	1210	107	368	500	880	1	1	21340329	264	-68.67	1.92	12	0.01	-18.00	643.00	2200	20240322	-43.82	1121	20241209	10.26	1593	-22.41	20250109	1207	2.40	20250116	2200	-43.82	20240322	1121	10.26	20241209	0.89	N	083470	500	106 억	23314	N	N	N	N
130	20250206	160610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	1	2	0.08	31829429	26110	103.05	1233	1233	1213	1595	859	1227	1219.05	0.11	598	1253	1240	1229	1216	1205	1234	1210	107	368	500	880	1	1	21340329	262	-68.22	1.91	12	0.12	-18.00	643.00	2200	20240322	-44.18	1121	20241209	9.55	1593	-22.91	20250109	1207	1.74	20250116	2200	-44.18	20240322	1121	9.55	20241209	0.89	N	083470	500	106 억	22716	N	N	N	N
131	20250206	150613	57	100.00	KOSDAQ	화학	N	N	N	N	N	1221	-6	5	-0.49	26200556	21502	84.86	1233	1233	1213	1595	859	1227	1218.52	0.11	478	1253	1240	1229	1216	1205	1234	1210	107	368	500	880	1	1	21340329	261	-67.83	1.90	12	0.10	-18.00	643.00	2200	20240322	-44.50	1121	20241209	8.92	1593	-23.35	20250109	1207	1.16	20250116	2200	-44.50	20240322	1121	8.92	20241209	0.89	N	083470	500	106 억	22716	N	N	N	N
132	20250206	140614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1223	-4	5	-0.33	22865531	18770	74.08	1233	1233	1213	1595	859	1227	1218.20	0.11	498	1253	1240	1229	1216	1205	1234	1210	107	368	500	880	1	1	21340329	261	-67.94	1.90	12	0.09	-18.00	643.00	2200	20240322	-44.41	1121	20241209	9.10	1593	-23.23	20250109	1207	1.33	20250116	2200	-44.41	20240322	1121	9.10	20241209	0.89	N	083470	500	106 억	22716	N	N	N	N
133	20250206	130612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	-7	5	-0.57	21721912	17834	70.39	1233	1233	1213	1595	859	1227	1218.01	0.11	797	1253	1240	1229	1216	1205	1234	1210	107	368	500	880	1	1	21340329	260	-67.78	1.90	12	0.08	-18.00	643.00	2200	20240322	-44.55	1121	20241209	8.83	1593	-23.41	20250109	1207	1.08	20250116	2200	-44.55	20240322	1121	8.83	20241209	0.89	N	083470	500	106 억	22716	N	N	N	N
134	20250206	120609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1214	-13	5	-1.06	21562089	17703	69.87	1233	1233	1213	1595	859	1227	1217.99	0.11	809	1253	1240	1229	1216	1205	1234	1210	107	368	500	880	1	1	21340329	259	-67.44	1.89	12	0.08	-18.00	643.00	2200	20240322	-44.82	1121	20241209	8.30	1593	-23.79	20250109	1207	0.58	20250116	2200	-44.82	20240322	1121	8.30	20241209	0.89	N	083470	500	106 억	22716	N	N	N	N
135	20250206	110605	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	0	3	0.00	16363982	13423	52.98	1233	1233	1214	1595	859	1227	1219.10	0.11	240	1253	1240	1229	1216	1205	1234	1210	107	368	500	880	1	1	21340329	262	-68.17	1.91	12	0.06	-18.00	643.00	2200	20240322	-44.23	1121	20241209	9.46	1593	-22.98	20250109	1207	1.66	20250116	2200	-44.23	20240322	1121	9.46	20241209	0.89	N	083470	500	106 억	22716	N	N	N	N
136	20250206	100607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1231	4	2	0.33	1088664	884	3.49	1233	1233	1231	1595	859	1227	1231.52	0.11	65	1253	1240	1229	1216	1205	1234	1210	107	368	500	880	1	1	21340329	263	-68.39	1.91	12	0.00	-18.00	643.00	2200	20240322	-44.05	1121	20241209	9.81	1593	-22.72	20250109	1207	1.99	20250116	2200	-44.05	20240322	1121	9.81	20241209	0.89	N	083470	500	106 억	22716	N	N	N	N
137	20250206	090614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	6	2	0.49	53019	43	0.17	1233	1233	1233	1595	859	1227	1233.00	0.11	-4	1253	1240	1229	1216	1205	1234	1210	107	368	500	880	1	1	21340329	263	-68.50	1.92	12	0.00	-18.00	643.00	2200	20240322	-43.95	1121	20241209	9.99	1593	-22.60	20250109	1207	2.15	20250116	2200	-43.95	20240322	1121	9.99	20241209	0.89	N	083470	500	106 억	22716	N	N	N	N
138	20250205	160604	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	-3	5	-0.24	31070413	25337	116.50	1230	1242	1218	1599	861	1230	1226.29	0.12	-2375	1262	1246	1233	1217	1204	1244	1215	107	369	500	880	1	1	21340329	262	-68.17	1.91	12	0.12	-18.00	643.00	2200	20240322	-44.23	1121	20241209	9.46	1593	-22.98	20250109	1207	1.66	20250116	2200	-44.23	20240322	1121	9.46	20241209	0.91	N	083470	500	106 억	25091	N	N	N	N
139	20250205	150607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1225	-5	5	-0.41	30020101	24481	112.56	1230	1242	1218	1599	861	1230	1226.26	0.12	-2375	1262	1246	1233	1217	1204	1244	1215	107	369	500	880	1	1	21340329	261	-68.06	1.91	12	0.11	-18.00	643.00	2200	20240322	-44.32	1121	20241209	9.28	1593	-23.10	20250109	1207	1.49	20250116	2200	-44.32	20240322	1121	9.28	20241209	0.91	N	083470	500	106 억	25091	N	N	N	N
140	20250205	140607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	-2	5	-0.16	28048529	22867	105.14	1230	1242	1218	1599	861	1230	1226.59	0.12	-2363	1262	1246	1233	1217	1204	1244	1215	107	369	500	880	1	1	21340329	262	-68.22	1.91	12	0.11	-18.00	643.00	2200	20240322	-44.18	1121	20241209	9.55	1593	-22.91	20250109	1207	1.74	20250116	2200	-44.18	20240322	1121	9.55	20241209	0.91	N	083470	500	106 억	25091	N	N	N	N
141	20250205	130606	57	100.00	KOSDAQ	화학	N	N	N	N	N	1223	-7	5	-0.57	15180819	12356	56.81	1230	1242	1221	1599	861	1230	1228.62	0.12	-913	1262	1246	1233	1217	1204	1244	1215	107	369	500	880	1	1	21340329	261	-67.94	1.90	12	0.06	-18.00	643.00	2200	20240322	-44.41	1121	20241209	9.10	1593	-23.23	20250109	1207	1.33	20250116	2200	-44.41	20240322	1121	9.10	20241209	0.91	N	083470	500	106 억	25091	N	N	N	N
142	20250205	120607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	-1	5	-0.08	15159956	12339	56.73	1230	1242	1221	1599	861	1230	1228.62	0.12	-908	1262	1246	1233	1217	1204	1244	1215	107	369	500	880	1	1	21340329	262	-68.28	1.91	12	0.06	-18.00	643.00	2200	20240322	-44.14	1121	20241209	9.63	1593	-22.85	20250109	1207	1.82	20250116	2200	-44.14	20240322	1121	9.63	20241209	0.91	N	083470	500	106 억	25091	N	N	N	N
143	20250205	110607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1226	-4	5	-0.33	11389689	9258	42.57	1230	1242	1221	1599	861	1230	1230.25	0.12	-897	1262	1246	1233	1217	1204	1244	1215	107	369	500	880	1	1	21340329	262	-68.11	1.91	12	0.04	-18.00	643.00	2200	20240322	-44.27	1121	20241209	9.37	1593	-23.04	20250109	1207	1.57	20250116	2200	-44.27	20240322	1121	9.37	20241209	0.91	N	083470	500	106 억	25091	N	N	N	N
144	20250205	100612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	-1	5	-0.08	9274552	7537	34.65	1230	1242	1221	1599	861	1230	1230.54	0.12	-877	1262	1246	1233	1217	1204	1244	1215	107	369	500	880	1	1	21340329	262	-68.28	1.91	12	0.04	-18.00	643.00	2200	20240322	-44.14	1121	20241209	9.63	1593	-22.85	20250109	1207	1.82	20250116	2200	-44.14	20240322	1121	9.63	20241209	0.91	N	083470	500	106 억	25091	N	N	N	N
145	20250205	090615	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	2	2	0.16	3212758	2612	12.01	1230	1232	1229	1599	861	1230	1230.00	0.12	-119	1262	1246	1233	1217	1204	1244	1215	107	369	500	880	1	1	21340329	263	-68.44	1.92	12	0.01	-18.00	643.00	2200	20240322	-44.00	1121	20241209	9.90	1593	-22.66	20250109	1207	2.07	20250116	2200	-44.00	20240322	1121	9.90	20241209	0.91	N	083470	500	106 억	25091	N	N	N	N
146	20250204	160556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	8	2	0.65	26898013	21749	73.48	1230	1249	1220	1588	856	1222	1236.75	0.12	-1164	1266	1244	1228	1206	1190	1236	1198	107	366	500	870	1	1	21340329	262	-68.33	1.91	12	0.10	-18.00	643.00	2200	20240322	-44.09	1121	20241209	9.72	1593	-22.79	20250109	1207	1.91	20250116	2200	-44.09	20240322	1121	9.72	20241209	0.91	N	083470	500	106 억	26255	N	N	N	N
147	20250204	150601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	11	2	0.90	23669746	19129	64.63	1230	1249	1220	1588	856	1222	1237.37	0.12	-933	1266	1244	1228	1206	1190	1236	1198	107	366	500	870	1	1	21340329	263	-68.50	1.92	12	0.09	-18.00	643.00	2200	20240322	-43.95	1121	20241209	9.99	1593	-22.60	20250109	1207	2.15	20250116	2200	-43.95	20240322	1121	9.99	20241209	0.91	N	083470	500	106 억	26255	N	N	N	N
148	20250204	140600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1241	19	2	1.55	22897898	18502	62.51	1230	1249	1220	1588	856	1222	1237.59	0.12	-933	1266	1244	1228	1206	1190	1236	1198	107	366	500	870	1	1	21340329	265	-68.94	1.93	12	0.09	-18.00	643.00	2200	20240322	-43.59	1121	20241209	10.70	1593	-22.10	20250109	1207	2.82	20250116	2200	-43.59	20240322	1121	10.70	20241209	0.91	N	083470	500	106 억	26255	N	N	N	N
149	20250204	130601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	22	2	1.80	19166610	15484	52.31	1230	1249	1220	1588	856	1222	1237.83	0.12	-1310	1266	1244	1228	1206	1190	1236	1198	107	366	500	870	1	1	21340329	265	-69.11	1.93	12	0.07	-18.00	643.00	2200	20240322	-43.45	1121	20241209	10.97	1593	-21.91	20250109	1207	3.07	20250116	2200	-43.45	20240322	1121	10.97	20241209	0.91	N	083470	500	106 억	26255	N	N	N	N
150	20250204	120606	57	100.00	KOSDAQ	화학	N	N	N	N	N	1246	24	2	1.96	14194317	11453	38.70	1230	1249	1220	1588	856	1222	1239.35	0.12	-1486	1266	1244	1228	1206	1190	1236	1198	107	366	500	870	1	1	21340329	266	-69.22	1.94	12	0.05	-18.00	643.00	2200	20240322	-43.36	1121	20241209	11.15	1593	-21.78	20250109	1207	3.23	20250116	2200	-43.36	20240322	1121	11.15	20241209	0.91	N	083470	500	106 억	26255	N	N	N	N
151	20250204	110553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	26	2	2.13	8528340	6888	23.27	1230	1249	1220	1588	856	1222	1238.14	0.12	-1725	1266	1244	1228	1206	1190	1236	1198	107	366	500	870	1	1	21340329	266	-69.33	1.94	12	0.03	-18.00	643.00	2200	20240322	-43.27	1121	20241209	11.33	1593	-21.66	20250109	1207	3.40	20250116	2200	-43.27	20240322	1121	11.33	20241209	0.91	N	083470	500	106 억	26255	N	N	N	N
152	20250204	100559	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	18	2	1.47	3312976	2695	9.11	1230	1241	1220	1588	856	1222	1229.30	0.12	2	1266	1244	1228	1206	1190	1236	1198	107	366	500	870	1	1	21340329	265	-68.89	1.93	12	0.01	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1207	2.73	20250116	2200	-43.64	20240322	1121	10.62	20241209	0.91	N	083470	500	106 억	26255	N	N	N	N
153	20250204	090558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	-2	5	-0.16	711002	580	1.96	1230	1241	1220	1588	856	1222	1225.87	0.12	-16	1266	1244	1228	1206	1190	1236	1198	107	366	500	870	1	1	21340329	260	-67.78	1.90	12	0.00	-18.00	643.00	2200	20240322	-44.55	1121	20241209	8.83	1593	-23.41	20250109	1207	1.08	20250116	2200	-44.55	20240322	1121	8.83	20241209	0.91	N	083470	500	106 억	26255	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History