KissMeData/052900/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

61 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	160555	57	100.00	KOSDAQ	화학	N	N	N	N	N	989	-19	5	-1.88	109313501	110309	92.77	1000	1008	980	1310	706	1008	990.98	1.44	-18722	1024	1015	1009	1000	994	1013	998	276	302	500	700	1	1	55107517	545	12.36	0.46	12	0.20	80.00	2165.00	1700	20240402	-41.82	783	20241209	26.31	1125	-12.09	20250221	864	14.47	20250102	1700	-41.82	20240402	783	26.31	20241209	2.21	N	052900	500	275 억	795883	N	N	N	N
3	20250228	150558	57	100.00	KOSDAQ	화학	N	N	N	N	N	993	-15	5	-1.49	94740963	95561	80.37	1000	1008	980	1310	706	1008	991.42	1.44	-19871	1024	1015	1009	1000	994	1013	998	276	302	500	700	1	1	55107517	547	12.41	0.46	12	0.17	80.00	2165.00	1700	20240402	-41.59	783	20241209	26.82	1125	-11.73	20250221	864	14.93	20250102	1700	-41.59	20240402	783	26.82	20241209	2.21	N	052900	500	275 억	795883	N	N	N	N
4	20250228	140559	57	100.00	KOSDAQ	화학	N	N	N	N	N	991	-17	5	-1.69	83154149	83860	70.53	1000	1008	980	1310	706	1008	991.58	1.44	-19636	1024	1015	1009	1000	994	1013	998	276	302	500	700	1	1	55107517	546	12.39	0.46	12	0.15	80.00	2165.00	1700	20240402	-41.71	783	20241209	26.56	1125	-11.91	20250221	864	14.70	20250102	1700	-41.71	20240402	783	26.56	20241209	2.21	N	052900	500	275 억	795883	N	N	N	N
5	20250228	130557	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	-23	5	-2.28	75834613	76462	64.30	1000	1008	980	1310	706	1008	991.79	1.44	-21193	1024	1015	1009	1000	994	1013	998	276	302	500	700	1	1	55107517	543	12.31	0.45	12	0.14	80.00	2165.00	1700	20240402	-42.06	783	20241209	25.80	1125	-12.44	20250221	864	14.00	20250102	1700	-42.06	20240402	783	25.80	20241209	2.21	N	052900	500	275 억	795883	N	N	N	N
6	20250228	120554	57	100.00	KOSDAQ	화학	N	N	N	N	N	994	-14	5	-1.39	48632247	48832	41.07	1000	1008	990	1310	706	1008	995.91	1.44	-14193	1024	1015	1009	1000	994	1013	998	276	302	500	700	1	1	55107517	548	12.43	0.46	12	0.09	80.00	2165.00	1700	20240402	-41.53	783	20241209	26.95	1125	-11.64	20250221	864	15.05	20250102	1700	-41.53	20240402	783	26.95	20241209	2.21	N	052900	500	275 억	795883	N	N	N	N
7	20250228	110554	57	100.00	KOSDAQ	화학	N	N	N	N	N	994	-14	5	-1.39	36793161	36895	31.03	1000	1008	992	1310	706	1008	997.24	1.44	-8647	1024	1015	1009	1000	994	1013	998	276	302	500	700	1	1	55107517	548	12.43	0.46	12	0.07	80.00	2165.00	1700	20240402	-41.53	783	20241209	26.95	1125	-11.64	20250221	864	15.05	20250102	1700	-41.53	20240402	783	26.95	20241209	2.21	N	052900	500	275 억	795883	N	N	N	N
8	20250228	100554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1004	-4	5	-0.40	21935860	21970	18.48	1000	1008	995	1310	706	1008	998.45	1.44	-8535	1024	1015	1009	1000	994	1013	998	276	302	500	700	1	1	55107517	553	12.55	0.46	12	0.04	80.00	2165.00	1700	20240402	-40.94	783	20241209	28.22	1125	-10.76	20250221	864	16.20	20250102	1700	-40.94	20240402	783	28.22	20241209	2.21	N	052900	500	275 억	795883	N	N	N	N
9	20250228	090557	57	100.00	KOSDAQ	화학	N	N	N	N	N	996	-12	5	-1.19	3309685	3308	2.78	1000	1008	996	1310	706	1008	1000.51	1.44	-1840	1024	1015	1009	1000	994	1013	998	276	302	500	700	1	1	55107517	549	12.45	0.46	12	0.01	80.00	2165.00	1700	20240402	-41.41	783	20241209	27.20	1125	-11.47	20250221	864	15.28	20250102	1700	-41.41	20240402	783	27.20	20241209	2.21	N	052900	500	275 억	795883	N	N	N	N
10	20250227	160551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	-5	5	-0.49	119996918	118898	38.38	1016	1018	1003	1316	710	1013	1009.25	1.47	-18507	1051	1032	1017	998	983	1041	1007	276	303	500	700	1	1	55107517	555	12.60	0.47	12	0.22	80.00	2165.00	1700	20240402	-40.71	783	20241209	28.74	1125	-10.40	20250221	864	16.67	20250102	1700	-40.71	20240402	783	28.74	20241209	2.25	N	052900	500	275 억	812486	N	N	N	N
11	20250227	150549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1006	-7	5	-0.69	107827055	106775	34.47	1016	1018	1003	1316	710	1013	1009.85	1.47	-20589	1051	1032	1017	998	983	1041	1007	276	303	500	700	1	1	55107517	554	12.57	0.46	12	0.19	80.00	2165.00	1700	20240402	-40.82	783	20241209	28.48	1125	-10.58	20250221	864	16.44	20250102	1700	-40.82	20240402	783	28.48	20241209	2.25	N	052900	500	275 억	812486	N	N	N	N
12	20250227	140551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	-4	5	-0.39	82278607	81360	26.26	1016	1018	1005	1316	710	1013	1011.29	1.47	-20818	1051	1032	1017	998	983	1041	1007	276	303	500	700	1	1	55107517	556	12.61	0.47	12	0.15	80.00	2165.00	1700	20240402	-40.65	783	20241209	28.86	1125	-10.31	20250221	864	16.78	20250102	1700	-40.65	20240402	783	28.86	20241209	2.25	N	052900	500	275 억	812486	N	N	N	N
13	20250227	130550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1010	-3	5	-0.30	75680831	74813	24.15	1016	1018	1005	1316	710	1013	1011.60	1.47	-21142	1051	1032	1017	998	983	1041	1007	276	303	500	700	1	1	55107517	557	12.62	0.47	12	0.14	80.00	2165.00	1700	20240402	-40.59	783	20241209	28.99	1125	-10.22	20250221	864	16.90	20250102	1700	-40.59	20240402	783	28.99	20241209	2.25	N	052900	500	275 억	812486	N	N	N	N
14	20250227	120548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1010	-3	5	-0.30	67462746	66670	21.52	1016	1018	1005	1316	710	1013	1011.89	1.47	-21271	1051	1032	1017	998	983	1041	1007	276	303	500	700	1	1	55107517	557	12.62	0.47	12	0.12	80.00	2165.00	1700	20240402	-40.59	783	20241209	28.99	1125	-10.22	20250221	864	16.90	20250102	1700	-40.59	20240402	783	28.99	20241209	2.25	N	052900	500	275 억	812486	N	N	N	N
15	20250227	110554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1013	0	3	0.00	56959104	56259	18.16	1016	1018	1005	1316	710	1013	1012.44	1.47	-21794	1051	1032	1017	998	983	1041	1007	276	303	500	700	1	1	55107517	558	12.66	0.47	12	0.10	80.00	2165.00	1700	20240402	-40.41	783	20241209	29.37	1125	-9.96	20250221	864	17.25	20250102	1700	-40.41	20240402	783	29.37	20241209	2.25	N	052900	500	275 억	812486	N	N	N	N
16	20250227	100608	57	100.00	KOSDAQ	화학	N	N	N	N	N	1013	0	3	0.00	31415608	30960	9.99	1016	1018	1010	1316	710	1013	1014.72	1.47	-10468	1051	1032	1017	998	983	1041	1007	276	303	500	700	1	1	55107517	558	12.66	0.47	12	0.06	80.00	2165.00	1700	20240402	-40.41	783	20241209	29.37	1125	-9.96	20250221	864	17.25	20250102	1700	-40.41	20240402	783	29.37	20241209	2.25	N	052900	500	275 억	812486	N	N	N	N
17	20250227	090608	57	100.00	KOSDAQ	화학	N	N	N	N	N	1017	4	2	0.39	13642555	13449	4.34	1016	1017	1010	1316	710	1013	1014.39	1.47	-10055	1051	1032	1017	998	983	1041	1007	276	303	500	700	1	1	55107517	560	12.71	0.47	12	0.02	80.00	2165.00	1700	20240402	-40.18	783	20241209	29.89	1125	-9.60	20250221	864	17.71	20250102	1700	-40.18	20240402	783	29.89	20241209	2.25	N	052900	500	275 억	812486	N	N	N	N
18	20250226	160550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1013	10	2	1.00	314878472	309085	15.34	1010	1036	1002	1303	703	1003	1018.75	1.39	46977	1112	1057	1023	968	934	1085	996	276	300	500	700	1	1	55107517	558	12.66	0.47	12	0.56	80.00	2165.00	1700	20240402	-40.41	783	20241209	29.37	1125	-9.96	20250221	864	17.25	20250102	1700	-40.41	20240402	783	29.37	20241209	2.40	N	052900	500	275 억	767351	N	N	N	N
19	20250226	150552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1013	10	2	1.00	290883512	285318	14.16	1010	1036	1002	1303	703	1003	1019.51	1.39	42851	1112	1057	1023	968	934	1085	996	276	300	500	700	1	1	55107517	558	12.66	0.47	12	0.52	80.00	2165.00	1700	20240402	-40.41	783	20241209	29.37	1125	-9.96	20250221	864	17.25	20250102	1700	-40.41	20240402	783	29.37	20241209	2.40	N	052900	500	275 억	767351	N	N	N	N
20	20250226	140552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1015	12	2	1.20	248526155	243504	12.09	1010	1036	1002	1303	703	1003	1020.62	1.39	35917	1112	1057	1023	968	934	1085	996	276	300	500	700	1	1	55107517	559	12.69	0.47	12	0.44	80.00	2165.00	1700	20240402	-40.29	783	20241209	29.63	1125	-9.78	20250221	864	17.48	20250102	1700	-40.29	20240402	783	29.63	20241209	2.40	N	052900	500	275 억	767351	N	N	N	N
21	20250226	130550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1023	20	2	1.99	218427485	213932	10.62	1010	1036	1002	1303	703	1003	1021.01	1.39	31270	1112	1057	1023	968	934	1085	996	276	300	500	700	1	1	55107517	564	12.79	0.47	12	0.39	80.00	2165.00	1700	20240402	-39.82	783	20241209	30.65	1125	-9.07	20250221	864	18.40	20250102	1700	-39.82	20240402	783	30.65	20241209	2.40	N	052900	500	275 억	767351	N	N	N	N
22	20250226	120551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1021	18	2	1.79	119895582	117912	5.85	1010	1026	1002	1303	703	1003	1016.82	1.39	12113	1112	1057	1023	968	934	1085	996	276	300	500	700	1	1	55107517	563	12.76	0.47	12	0.21	80.00	2165.00	1700	20240402	-39.94	783	20241209	30.40	1125	-9.24	20250221	864	18.17	20250102	1700	-39.94	20240402	783	30.40	20241209	2.40	N	052900	500	275 억	767351	N	N	N	N
23	20250226	110550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1022	19	2	1.89	78591038	77484	3.85	1010	1025	1002	1303	703	1003	1014.29	1.39	12108	1112	1057	1023	968	934	1085	996	276	300	500	700	1	1	55107517	563	12.78	0.47	12	0.14	80.00	2165.00	1700	20240402	-39.88	783	20241209	30.52	1125	-9.16	20250221	864	18.29	20250102	1700	-39.88	20240402	783	30.52	20241209	2.40	N	052900	500	275 억	767351	N	N	N	N
24	20250226	100549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1012	9	2	0.90	36775189	36490	1.81	1010	1014	1002	1303	703	1003	1007.82	1.39	8225	1112	1057	1023	968	934	1085	996	276	300	500	700	1	1	55107517	558	12.65	0.47	12	0.07	80.00	2165.00	1700	20240402	-40.47	783	20241209	29.25	1125	-10.04	20250221	864	17.13	20250102	1700	-40.47	20240402	783	29.25	20241209	2.40	N	052900	500	275 억	767351	N	N	N	N
25	20250226	090554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1010	7	2	0.70	5239535	5199	0.26	1010	1010	1002	1303	703	1003	1007.80	1.39	440	1112	1057	1023	968	934	1085	996	276	300	500	700	1	1	55107517	557	12.62	0.47	12	0.01	80.00	2165.00	1700	20240402	-40.59	783	20241209	28.99	1125	-10.22	20250221	864	16.90	20250102	1700	-40.59	20240402	783	28.99	20241209	2.40	N	052900	500	275 억	767351	N	N	N	N
26	20250225	160546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1003	-13	5	-1.28	2093126312	2012310	590.65	1001	1078	989	1320	712	1016	1040.16	1.50	-61529	1040	1028	1012	1000	984	1034	1006	276	304	500	710	1	1	55107517	553	12.54	0.46	12	3.65	80.00	2165.00	1700	20240402	-41.00	783	20241209	28.10	1125	-10.84	20250221	864	16.09	20250102	1700	-41.00	20240402	783	28.10	20241209	2.26	N	052900	500	275 억	824226	N	N	N	N
27	20250225	150548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1011	-5	5	-0.49	2064958761	1984316	582.44	1001	1078	989	1320	712	1016	1040.64	1.50	-57544	1040	1028	1012	1000	984	1034	1006	276	304	500	710	1	1	55107517	557	12.64	0.47	12	3.60	80.00	2165.00	1700	20240402	-40.53	783	20241209	29.12	1125	-10.13	20250221	864	17.01	20250102	1700	-40.53	20240402	783	29.12	20241209	2.26	N	052900	500	275 억	824226	N	N	N	N
28	20250225	140547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	-7	5	-0.69	2038001947	1957484	574.56	1001	1078	989	1320	712	1016	1041.13	1.50	-57984	1040	1028	1012	1000	984	1034	1006	276	304	500	710	1	1	55107517	556	12.61	0.47	12	3.55	80.00	2165.00	1700	20240402	-40.65	783	20241209	28.86	1125	-10.31	20250221	864	16.78	20250102	1700	-40.65	20240402	783	28.86	20241209	2.26	N	052900	500	275 억	824226	N	N	N	N
29	20250225	130549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1005	-11	5	-1.08	1984545676	1904414	558.98	1001	1078	989	1320	712	1016	1042.08	1.50	-62561	1040	1028	1012	1000	984	1034	1006	276	304	500	710	1	1	55107517	554	12.56	0.46	12	3.46	80.00	2165.00	1700	20240402	-40.88	783	20241209	28.35	1125	-10.67	20250221	864	16.32	20250102	1700	-40.88	20240402	783	28.35	20241209	2.26	N	052900	500	275 억	824226	N	N	N	N
30	20250225	120545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1011	-5	5	-0.49	1882758907	1803491	529.36	1001	1078	989	1320	712	1016	1043.95	1.50	-65209	1040	1028	1012	1000	984	1034	1006	276	304	500	710	1	1	55107517	557	12.64	0.47	12	3.27	80.00	2165.00	1700	20240402	-40.53	783	20241209	29.12	1125	-10.13	20250221	864	17.01	20250102	1700	-40.53	20240402	783	29.12	20241209	2.26	N	052900	500	275 억	824226	N	N	N	N
31	20250225	110546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1006	-10	5	-0.98	100162490	100347	29.45	1001	1011	989	1320	712	1016	998.16	1.50	8577	1040	1028	1012	1000	984	1034	1006	276	304	500	710	1	1	55107517	554	12.57	0.46	12	0.18	80.00	2165.00	1700	20240402	-40.82	783	20241209	28.48	1125	-10.58	20250221	864	16.44	20250102	1700	-40.82	20240402	783	28.48	20241209	2.26	N	052900	500	275 억	824226	N	N	N	N
32	20250225	100545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1005	-11	5	-1.08	90193264	90427	26.54	1001	1011	989	1320	712	1016	997.41	1.50	9183	1040	1028	1012	1000	984	1034	1006	276	304	500	710	1	1	55107517	554	12.56	0.46	12	0.16	80.00	2165.00	1700	20240402	-40.88	783	20241209	28.35	1125	-10.67	20250221	864	16.32	20250102	1700	-40.88	20240402	783	28.35	20241209	2.26	N	052900	500	275 억	824226	N	N	N	N
33	20250225	090549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1005	-11	5	-1.08	44744747	44963	13.20	1001	1011	989	1320	712	1016	995.14	1.50	3954	1040	1028	1012	1000	984	1034	1006	276	304	500	710	1	1	55107517	554	12.56	0.46	12	0.08	80.00	2165.00	1700	20240402	-40.88	783	20241209	28.35	1125	-10.67	20250221	864	16.32	20250102	1700	-40.88	20240402	783	28.35	20241209	2.26	N	052900	500	275 억	824226	N	N	N	N
34	20250224	160543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1016	8	2	0.79	341381727	338219	6.49	1006	1024	996	1310	706	1008	1009.35	1.50	-2526	1182	1094	1037	949	892	1139	994	276	302	500	700	1	1	55107517	560	12.70	0.47	12	0.61	80.00	2165.00	1700	20240402	-40.24	783	20241209	29.76	1125	-9.69	20250221	864	17.59	20250102	1700	-40.24	20240402	783	29.76	20241209	2.22	N	052900	500	275 억	826265	N	N	N	N
35	20250224	150543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1016	8	2	0.79	331120178	328117	6.30	1006	1024	996	1310	706	1008	1009.15	1.50	-4371	1182	1094	1037	949	892	1139	994	276	302	500	700	1	1	55107517	560	12.70	0.47	12	0.60	80.00	2165.00	1700	20240402	-40.24	783	20241209	29.76	1125	-9.69	20250221	864	17.59	20250102	1700	-40.24	20240402	783	29.76	20241209	2.22	N	052900	500	275 억	826265	N	N	N	N
36	20250224	140541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1017	9	2	0.89	291213829	288960	5.54	1006	1024	996	1310	706	1008	1007.80	1.50	-5953	1182	1094	1037	949	892	1139	994	276	302	500	700	1	1	55107517	560	12.71	0.47	12	0.52	80.00	2165.00	1700	20240402	-40.18	783	20241209	29.89	1125	-9.60	20250221	864	17.71	20250102	1700	-40.18	20240402	783	29.89	20241209	2.22	N	052900	500	275 억	826265	N	N	N	N
37	20250224	130543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1023	15	2	1.49	267228619	265347	5.09	1006	1024	996	1310	706	1008	1007.09	1.50	-9064	1182	1094	1037	949	892	1139	994	276	302	500	700	1	1	55107517	564	12.79	0.47	12	0.48	80.00	2165.00	1700	20240402	-39.82	783	20241209	30.65	1125	-9.07	20250221	864	18.40	20250102	1700	-39.82	20240402	783	30.65	20241209	2.22	N	052900	500	275 억	826265	N	N	N	N
38	20250224	120541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1006	-2	5	-0.20	132588519	132559	2.54	1006	1010	996	1310	706	1008	1000.22	1.50	-5502	1182	1094	1037	949	892	1139	994	276	302	500	700	1	1	55107517	554	12.57	0.46	12	0.24	80.00	2165.00	1700	20240402	-40.82	783	20241209	28.48	1125	-10.58	20250221	864	16.44	20250102	1700	-40.82	20240402	783	28.48	20241209	2.22	N	052900	500	275 억	826265	N	N	N	N
39	20250224	110540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1001	-7	5	-0.69	110181204	110287	2.12	1006	1007	996	1310	706	1008	999.04	1.50	-6635	1182	1094	1037	949	892	1139	994	276	302	500	700	1	1	55107517	552	12.51	0.46	12	0.20	80.00	2165.00	1700	20240402	-41.12	783	20241209	27.84	1125	-11.02	20250221	864	15.86	20250102	1700	-41.12	20240402	783	27.84	20241209	2.22	N	052900	500	275 억	826265	N	N	N	N
40	20250224	100539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1001	-7	5	-0.69	85416047	85514	1.64	1006	1007	996	1310	706	1008	998.85	1.50	-3562	1182	1094	1037	949	892	1139	994	276	302	500	700	1	1	55107517	552	12.51	0.46	12	0.16	80.00	2165.00	1700	20240402	-41.12	783	20241209	27.84	1125	-11.02	20250221	864	15.86	20250102	1700	-41.12	20240402	783	27.84	20241209	2.22	N	052900	500	275 억	826265	N	N	N	N
41	20250224	090544	57	100.00	KOSDAQ	화학	N	N	N	N	N	1002	-6	5	-0.60	26449962	26443	0.51	1006	1007	997	1310	706	1008	1000.26	1.50	5723	1182	1094	1037	949	892	1139	994	276	302	500	700	1	1	55107517	552	12.53	0.46	12	0.05	80.00	2165.00	1700	20240402	-41.06	783	20241209	27.97	1125	-10.93	20250221	864	15.97	20250102	1700	-41.06	20240402	783	27.97	20241209	2.22	N	052900	500	275 억	826265	N	N	N	N
42	20250221	160539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	6	2	0.60	5572431336	5205301	1978.50	1003	1125	980	1302	702	1002	1070.53	1.53	-17871	1042	1021	1008	987	974	1015	981	276	300	500	700	1	1	55107517	555	12.60	0.47	12	9.45	80.00	2165.00	1700	20240402	-40.71	783	20241209	28.74	1125	-10.40	20250221	864	16.67	20250102	1700	-40.71	20240402	783	28.74	20241209	2.25	N	052900	500	275 억	841327	N	N	N	N
43	20250221	150542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1012	10	2	1.00	5520745600	5154084	1959.04	1003	1125	980	1302	702	1002	1071.14	1.53	-18619	1042	1021	1008	987	974	1015	981	276	300	500	700	1	1	55107517	558	12.65	0.47	12	9.35	80.00	2165.00	1700	20240402	-40.47	783	20241209	29.25	1125	-10.04	20250221	864	17.13	20250102	1700	-40.47	20240402	783	29.25	20241209	2.25	N	052900	500	275 억	841327	N	N	N	N
44	20250221	140540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	6	2	0.60	5444936548	5078952	1930.48	1003	1125	980	1302	702	1002	1072.06	1.53	-31555	1042	1021	1008	987	974	1015	981	276	300	500	700	1	1	55107517	555	12.60	0.47	12	9.22	80.00	2165.00	1700	20240402	-40.71	783	20241209	28.74	1125	-10.40	20250221	864	16.67	20250102	1700	-40.71	20240402	783	28.74	20241209	2.25	N	052900	500	275 억	841327	N	N	N	N
45	20250221	130540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1024	22	2	2.20	5292548246	4928508	1873.30	1003	1125	980	1302	702	1002	1073.87	1.53	-324	1042	1021	1008	987	974	1015	981	276	300	500	700	1	1	55107517	564	12.80	0.47	12	8.94	80.00	2165.00	1700	20240402	-39.76	783	20241209	30.78	1125	-8.98	20250221	864	18.52	20250102	1700	-39.76	20240402	783	30.78	20241209	2.25	N	052900	500	275 억	841327	N	N	N	N
46	20250221	120540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1017	15	2	1.50	4843582069	4487868	1705.81	1003	1125	980	1302	702	1002	1079.27	1.53	-54112	1042	1021	1008	987	974	1015	981	276	300	500	700	1	1	55107517	560	12.71	0.47	12	8.14	80.00	2165.00	1700	20240402	-40.18	783	20241209	29.89	1125	-9.60	20250221	864	17.71	20250102	1700	-40.18	20240402	783	29.89	20241209	2.25	N	052900	500	275 억	841327	N	N	N	N
47	20250221	110538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1117	115	2	11.48	2729776248	2500460	950.41	1003	1125	980	1302	702	1002	1091.72	1.53	-75336	1042	1021	1008	987	974	1015	981	276	300	500	700	1	1	55107517	616	13.96	0.52	12	4.54	80.00	2165.00	1700	20240402	-34.29	783	20241209	42.66	1125	-0.71	20250221	864	29.28	20250102	1700	-34.29	20240402	783	42.66	20241209	2.25	N	052900	500	275 억	841327	N	N	N	N
48	20250221	100539	57	100.00	KOSDAQ	화학	N	N	N	N	N	998	-4	5	-0.40	36654931	36861	14.01	1003	1003	980	1302	702	1002	994.35	1.53	7171	1042	1021	1008	987	974	1015	981	276	300	500	700	1	1	55107517	550	12.47	0.46	12	0.07	80.00	2165.00	1700	20240402	-41.29	783	20241209	27.46	1107	-9.85	20250107	864	15.51	20250102	1700	-41.29	20240402	783	27.46	20241209	2.25	N	052900	500	275 억	841327	N	N	N	N
49	20250221	090540	57	100.00	KOSDAQ	화학	N	N	N	N	N	995	-7	5	-0.70	10346171	10476	3.98	1003	1003	980	1302	702	1002	987.18	1.53	689	1042	1021	1008	987	974	1015	981	276	300	500	700	1	1	55107517	548	12.44	0.46	12	0.02	80.00	2165.00	1700	20240402	-41.47	783	20241209	27.08	1107	-10.12	20250107	864	15.16	20250102	1700	-41.47	20240402	783	27.08	20241209	2.25	N	052900	500	275 억	841327	N	N	N	N
50	20250220	160537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1002	-25	5	-2.43	264841296	262976	177.38	1027	1029	995	1335	719	1027	1007.09	1.56	-16555	1045	1036	1024	1015	1003	1040	1019	276	308	500	710	1	1	55107517	552	12.53	0.46	12	0.48	80.00	2165.00	1700	20240402	-41.06	783	20241209	27.97	1107	-9.49	20250107	864	15.97	20250102	1700	-41.06	20240402	783	27.97	20241209	2.29	N	052900	500	275 억	857888	N	N	N	N
51	20250220	150538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	-27	5	-2.63	258293669	256431	172.97	1027	1029	995	1335	719	1027	1007.26	1.56	-15353	1045	1036	1024	1015	1003	1040	1019	276	308	500	710	1	1	55107517	551	12.50	0.46	12	0.47	80.00	2165.00	1700	20240402	-41.18	783	20241209	27.71	1107	-9.67	20250107	864	15.74	20250102	1700	-41.18	20240402	783	27.71	20241209	2.29	N	052900	500	275 억	857888	N	N	N	N
52	20250220	140539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	-19	5	-1.85	164791221	162795	109.81	1027	1029	1000	1335	719	1027	1012.26	1.56	-36275	1045	1036	1024	1015	1003	1040	1019	276	308	500	710	1	1	55107517	555	12.60	0.47	12	0.30	80.00	2165.00	1700	20240402	-40.71	783	20241209	28.74	1107	-8.94	20250107	864	16.67	20250102	1700	-40.71	20240402	783	28.74	20241209	2.29	N	052900	500	275 억	857888	N	N	N	N
53	20250220	130536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1012	-15	5	-1.46	117320993	115591	77.97	1027	1029	1009	1335	719	1027	1014.97	1.56	-36846	1045	1036	1024	1015	1003	1040	1019	276	308	500	710	1	1	55107517	558	12.65	0.47	12	0.21	80.00	2165.00	1700	20240402	-40.47	783	20241209	29.25	1107	-8.58	20250107	864	17.13	20250102	1700	-40.47	20240402	783	29.25	20241209	2.29	N	052900	500	275 억	857888	N	N	N	N
54	20250220	120537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1013	-14	5	-1.36	105292881	103701	69.95	1027	1029	1009	1335	719	1027	1015.35	1.56	-40685	1045	1036	1024	1015	1003	1040	1019	276	308	500	710	1	1	55107517	558	12.66	0.47	12	0.19	80.00	2165.00	1700	20240402	-40.41	783	20241209	29.37	1107	-8.49	20250107	864	17.25	20250102	1700	-40.41	20240402	783	29.37	20241209	2.29	N	052900	500	275 억	857888	N	N	N	N
55	20250220	110537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1013	-14	5	-1.36	95727630	94263	63.58	1027	1029	1009	1335	719	1027	1015.54	1.56	-41104	1045	1036	1024	1015	1003	1040	1019	276	308	500	710	1	1	55107517	558	12.66	0.47	12	0.17	80.00	2165.00	1700	20240402	-40.41	783	20241209	29.37	1107	-8.49	20250107	864	17.25	20250102	1700	-40.41	20240402	783	29.37	20241209	2.29	N	052900	500	275 억	857888	N	N	N	N
56	20250220	100536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1012	-15	5	-1.46	81417671	80110	54.04	1027	1029	1010	1335	719	1027	1016.32	1.56	-48012	1045	1036	1024	1015	1003	1040	1019	276	308	500	710	1	1	55107517	558	12.65	0.47	12	0.15	80.00	2165.00	1700	20240402	-40.47	783	20241209	29.25	1107	-8.58	20250107	864	17.13	20250102	1700	-40.47	20240402	783	29.25	20241209	2.29	N	052900	500	275 억	857888	N	N	N	N
57	20250220	090539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1024	-3	5	-0.29	3890635	3793	2.56	1027	1029	1024	1335	719	1027	1025.74	1.56	-2707	1045	1036	1024	1015	1003	1040	1019	276	308	500	710	1	1	55107517	564	12.80	0.47	12	0.01	80.00	2165.00	1700	20240402	-39.76	783	20241209	30.78	1107	-7.50	20250107	864	18.52	20250102	1700	-39.76	20240402	783	30.78	20241209	2.29	N	052900	500	275 억	857888	N	N	N	N
58	20250219	160535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1027	4	2	0.39	151897483	148091	122.61	1017	1033	1012	1329	717	1023	1025.70	1.51	25273	1043	1033	1024	1014	1005	1028	1009	276	306	500	710	1	1	55107517	566	12.84	0.47	12	0.27	80.00	2165.00	1700	20240402	-39.59	783	20241209	31.16	1107	-7.23	20250107	864	18.87	20250102	1700	-39.59	20240402	783	31.16	20241209	2.28	N	052900	500	275 억	832574	N	N	N	N
59	20250219	150536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1027	4	2	0.39	147999024	144290	119.47	1017	1033	1012	1329	717	1023	1025.71	1.51	25103	1043	1033	1024	1014	1005	1028	1009	276	306	500	710	1	1	55107517	566	12.84	0.47	12	0.26	80.00	2165.00	1700	20240402	-39.59	783	20241209	31.16	1107	-7.23	20250107	864	18.87	20250102	1700	-39.59	20240402	783	31.16	20241209	2.28	N	052900	500	275 억	832574	N	N	N	N
60	20250219	140533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1026	3	2	0.29	117422009	114470	94.78	1017	1033	1012	1329	717	1023	1025.79	1.51	22066	1043	1033	1024	1014	1005	1028	1009	276	306	500	710	1	1	55107517	565	12.82	0.47	12	0.21	80.00	2165.00	1700	20240402	-39.65	783	20241209	31.03	1107	-7.32	20250107	864	18.75	20250102	1700	-39.65	20240402	783	31.03	20241209	2.28	N	052900	500	275 억	832574	N	N	N	N
61	20250219	130535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1026	3	2	0.29	107129369	104402	86.44	1017	1033	1012	1329	717	1023	1026.12	1.51	13477	1043	1033	1024	1014	1005	1028	1009	276	306	500	710	1	1	55107517	565	12.82	0.47	12	0.19	80.00	2165.00	1700	20240402	-39.65	783	20241209	31.03	1107	-7.32	20250107	864	18.75	20250102	1700	-39.65	20240402	783	31.03	20241209	2.28	N	052900	500	275 억	832574	N	N	N	N
62	20250219	120534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1028	5	2	0.49	60413729	58986	48.84	1017	1029	1012	1329	717	1023	1024.20	1.51	5664	1043	1033	1024	1014	1005	1028	1009	276	306	500	710	1	1	55107517	567	12.85	0.47	12	0.11	80.00	2165.00	1700	20240402	-39.53	783	20241209	31.29	1107	-7.14	20250107	864	18.98	20250102	1700	-39.53	20240402	783	31.29	20241209	2.28	N	052900	500	275 억	832574	N	N	N	N
63	20250219	110535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	6	2	0.59	56312448	54992	45.53	1017	1029	1012	1329	717	1023	1024.01	1.51	4713	1043	1033	1024	1014	1005	1028	1009	276	306	500	710	1	1	55107517	567	12.86	0.48	12	0.10	80.00	2165.00	1700	20240402	-39.47	783	20241209	31.42	1107	-7.05	20250107	864	19.10	20250102	1700	-39.47	20240402	783	31.42	20241209	2.28	N	052900	500	275 억	832574	N	N	N	N
64	20250219	100534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1026	3	2	0.29	30333757	29662	24.56	1017	1027	1012	1329	717	1023	1022.65	1.51	7323	1043	1033	1024	1014	1005	1028	1009	276	306	500	710	1	1	55107517	565	12.82	0.47	12	0.05	80.00	2165.00	1700	20240402	-39.65	783	20241209	31.03	1107	-7.32	20250107	864	18.75	20250102	1700	-39.65	20240402	783	31.03	20241209	2.28	N	052900	500	275 억	832574	N	N	N	N
65	20250219	090536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	-3	5	-0.29	3425267	3370	2.79	1017	1022	1012	1329	717	1023	1016.40	1.51	1349	1043	1033	1024	1014	1005	1028	1009	276	306	500	710	1	1	55107517	562	12.75	0.47	12	0.01	80.00	2165.00	1700	20240402	-40.00	783	20241209	30.27	1107	-7.86	20250107	864	18.06	20250102	1700	-40.00	20240402	783	30.27	20241209	2.28	N	052900	500	275 억	832574	N	N	N	N
66	20250218	160534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1023	-10	5	-0.97	123245159	120709	60.25	1029	1034	1015	1342	724	1033	1021.01	1.52	-7930	1048	1040	1027	1019	1006	1044	1023	276	309	500	720	1	1	55107517	564	12.79	0.47	12	0.22	80.00	2165.00	1700	20240402	-39.82	783	20241209	30.65	1107	-7.59	20250107	864	18.40	20250102	1700	-39.82	20240402	783	30.65	20241209	2.24	N	052900	500	275 억	839094	N	N	N	N
67	20250218	150534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1019	-14	5	-1.36	115423393	113037	56.42	1029	1034	1015	1342	724	1033	1021.11	1.52	-7101	1048	1040	1027	1019	1006	1044	1023	276	309	500	720	1	1	55107517	562	12.74	0.47	12	0.21	80.00	2165.00	1700	20240402	-40.06	783	20241209	30.14	1107	-7.95	20250107	864	17.94	20250102	1700	-40.06	20240402	783	30.14	20241209	2.24	N	052900	500	275 억	839094	N	N	N	N
68	20250218	140534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1022	-11	5	-1.06	91674767	89688	44.76	1029	1034	1015	1342	724	1033	1022.15	1.52	-8877	1048	1040	1027	1019	1006	1044	1023	276	309	500	720	1	1	55107517	563	12.78	0.47	12	0.16	80.00	2165.00	1700	20240402	-39.88	783	20241209	30.52	1107	-7.68	20250107	864	18.29	20250102	1700	-39.88	20240402	783	30.52	20241209	2.24	N	052900	500	275 억	839094	N	N	N	N
69	20250218	130533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1024	-9	5	-0.87	83876876	82052	40.95	1029	1034	1015	1342	724	1033	1022.24	1.52	-9526	1048	1040	1027	1019	1006	1044	1023	276	309	500	720	1	1	55107517	564	12.80	0.47	12	0.15	80.00	2165.00	1700	20240402	-39.76	783	20241209	30.78	1107	-7.50	20250107	864	18.52	20250102	1700	-39.76	20240402	783	30.78	20241209	2.24	N	052900	500	275 억	839094	N	N	N	N
70	20250218	120533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1024	-9	5	-0.87	76537013	74879	37.37	1029	1034	1015	1342	724	1033	1022.14	1.52	-9526	1048	1040	1027	1019	1006	1044	1023	276	309	500	720	1	1	55107517	564	12.80	0.47	12	0.14	80.00	2165.00	1700	20240402	-39.76	783	20241209	30.78	1107	-7.50	20250107	864	18.52	20250102	1700	-39.76	20240402	783	30.78	20241209	2.24	N	052900	500	275 억	839094	N	N	N	N
71	20250218	110533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1025	-8	5	-0.77	69696209	68194	34.04	1029	1034	1015	1342	724	1033	1022.03	1.52	-9526	1048	1040	1027	1019	1006	1044	1023	276	309	500	720	1	1	55107517	565	12.81	0.47	12	0.12	80.00	2165.00	1700	20240402	-39.71	783	20241209	30.91	1107	-7.41	20250107	864	18.63	20250102	1700	-39.71	20240402	783	30.91	20241209	2.24	N	052900	500	275 억	839094	N	N	N	N
72	20250218	100533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1016	-17	5	-1.65	45842302	44832	22.38	1029	1034	1016	1342	724	1033	1022.54	1.52	-3154	1048	1040	1027	1019	1006	1044	1023	276	309	500	720	1	1	55107517	560	12.70	0.47	12	0.08	80.00	2165.00	1700	20240402	-40.24	783	20241209	29.76	1107	-8.22	20250107	864	17.59	20250102	1700	-40.24	20240402	783	29.76	20241209	2.24	N	052900	500	275 억	839094	N	N	N	N
73	20250218	090534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1030	-3	5	-0.29	5739986	5567	2.78	1029	1033	1029	1342	724	1033	1031.07	1.52	-116	1048	1040	1027	1019	1006	1044	1023	276	309	500	720	1	1	55107517	568	12.88	0.48	12	0.01	80.00	2165.00	1700	20240402	-39.41	783	20241209	31.55	1107	-6.96	20250107	864	19.21	20250102	1700	-39.41	20240402	783	31.55	20241209	2.24	N	052900	500	275 억	839094	N	N	N	N
74	20250217	160533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1033	14	2	1.37	205436070	200346	121.36	1020	1035	1014	1324	714	1019	1025.37	1.51	8527	1036	1027	1013	1004	990	1032	1009	276	305	500	710	1	1	55107517	569	12.91	0.48	12	0.36	80.00	2165.00	1700	20240402	-39.24	783	20241209	31.93	1107	-6.68	20250107	864	19.56	20250102	1700	-39.24	20240402	783	31.93	20241209	2.26	N	052900	500	275 억	831212	N	N	N	N
75	20250217	150532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1032	13	2	1.28	202329154	197338	119.54	1020	1035	1014	1324	714	1019	1025.29	1.51	8672	1036	1027	1013	1004	990	1032	1009	276	305	500	710	1	1	55107517	569	12.90	0.48	12	0.36	80.00	2165.00	1700	20240402	-39.29	783	20241209	31.80	1107	-6.78	20250107	864	19.44	20250102	1700	-39.29	20240402	783	31.80	20241209	2.26	N	052900	500	275 억	831212	N	N	N	N
76	20250217	140532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1033	14	2	1.37	189500821	184900	112.01	1020	1035	1014	1324	714	1019	1024.88	1.51	8847	1036	1027	1013	1004	990	1032	1009	276	305	500	710	1	1	55107517	569	12.91	0.48	12	0.34	80.00	2165.00	1700	20240402	-39.24	783	20241209	31.93	1107	-6.68	20250107	864	19.56	20250102	1700	-39.24	20240402	783	31.93	20241209	2.26	N	052900	500	275 억	831212	N	N	N	N
77	20250217	130533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1035	16	2	1.57	177669716	173429	105.06	1020	1035	1014	1324	714	1019	1024.45	1.51	8859	1036	1027	1013	1004	990	1032	1009	276	305	500	710	1	1	55107517	570	12.94	0.48	12	0.31	80.00	2165.00	1700	20240402	-39.12	783	20241209	32.18	1107	-6.50	20250107	864	19.79	20250102	1700	-39.12	20240402	783	32.18	20241209	2.26	N	052900	500	275 억	831212	N	N	N	N
78	20250217	120533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1032	13	2	1.28	154191130	150643	91.26	1020	1032	1014	1324	714	1019	1023.55	1.51	8576	1036	1027	1013	1004	990	1032	1009	276	305	500	710	1	1	55107517	569	12.90	0.48	12	0.27	80.00	2165.00	1700	20240402	-39.29	783	20241209	31.80	1107	-6.78	20250107	864	19.44	20250102	1700	-39.29	20240402	783	31.80	20241209	2.26	N	052900	500	275 억	831212	N	N	N	N
79	20250217	110533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1025	6	2	0.59	128139955	125321	75.92	1020	1031	1014	1324	714	1019	1022.49	1.51	7544	1036	1027	1013	1004	990	1032	1009	276	305	500	710	1	1	55107517	565	12.81	0.47	12	0.23	80.00	2165.00	1700	20240402	-39.71	783	20241209	30.91	1107	-7.41	20250107	864	18.63	20250102	1700	-39.71	20240402	783	30.91	20241209	2.26	N	052900	500	275 억	831212	N	N	N	N
80	20250217	100530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	10	2	0.98	96438619	94357	57.16	1020	1031	1014	1324	714	1019	1022.06	1.51	5478	1036	1027	1013	1004	990	1032	1009	276	305	500	710	1	1	55107517	567	12.86	0.48	12	0.17	80.00	2165.00	1700	20240402	-39.47	783	20241209	31.42	1107	-7.05	20250107	864	19.10	20250102	1700	-39.47	20240402	783	31.42	20241209	2.26	N	052900	500	275 억	831212	N	N	N	N
81	20250217	090532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1016	-3	5	-0.29	7730817	7583	4.59	1020	1020	1014	1324	714	1019	1019.49	1.51	-857	1036	1027	1013	1004	990	1032	1009	276	305	500	710	1	1	55107517	560	12.70	0.47	12	0.01	80.00	2165.00	1700	20240402	-40.24	783	20241209	29.76	1107	-8.22	20250107	864	17.59	20250102	1700	-40.24	20240402	783	29.76	20241209	2.26	N	052900	500	275 억	831212	N	N	N	N
82	20250214	160530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1019	16	2	1.60	166756713	165078	284.64	1004	1022	999	1303	703	1003	1010.17	1.48	13947	1017	1010	1000	993	983	1013	996	276	300	500	700	1	1	55107517	562	12.74	0.47	12	0.30	80.00	2165.00	1700	20240402	-40.06	783	20241209	30.14	1107	-7.95	20250107	864	17.94	20250102	1700	-40.06	20240402	783	30.14	20241209	2.26	N	052900	500	275 억	817750	N	N	N	N
83	20250214	150528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1018	15	2	1.50	156148382	154639	266.64	1004	1022	999	1303	703	1003	1009.76	1.48	14148	1017	1010	1000	993	983	1013	996	276	300	500	700	1	1	55107517	561	12.72	0.47	12	0.28	80.00	2165.00	1700	20240402	-40.12	783	20241209	30.01	1107	-8.04	20250107	864	17.82	20250102	1700	-40.12	20240402	783	30.01	20241209	2.26	N	052900	500	275 억	817750	N	N	N	N
84	20250214	140529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1013	10	2	1.00	125218472	124252	214.25	1004	1017	999	1303	703	1003	1007.78	1.48	14640	1017	1010	1000	993	983	1013	996	276	300	500	700	1	1	55107517	558	12.66	0.47	12	0.23	80.00	2165.00	1700	20240402	-40.41	783	20241209	29.37	1107	-8.49	20250107	864	17.25	20250102	1700	-40.41	20240402	783	29.37	20241209	2.26	N	052900	500	275 억	817750	N	N	N	N
85	20250214	130531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1017	14	2	1.40	119706492	118807	204.86	1004	1017	999	1303	703	1003	1007.57	1.48	14204	1017	1010	1000	993	983	1013	996	276	300	500	700	1	1	55107517	560	12.71	0.47	12	0.22	80.00	2165.00	1700	20240402	-40.18	783	20241209	29.89	1107	-8.13	20250107	864	17.71	20250102	1700	-40.18	20240402	783	29.89	20241209	2.26	N	052900	500	275 억	817750	N	N	N	N
86	20250214	120529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	6	2	0.60	80542416	80109	138.13	1004	1011	999	1303	703	1003	1005.41	1.48	275	1017	1010	1000	993	983	1013	996	276	300	500	700	1	1	55107517	556	12.61	0.47	12	0.15	80.00	2165.00	1700	20240402	-40.65	783	20241209	28.86	1107	-8.85	20250107	864	16.78	20250102	1700	-40.65	20240402	783	28.86	20241209	2.26	N	052900	500	275 억	817750	N	N	N	N
87	20250214	110527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1007	4	2	0.40	42236328	42077	72.55	1004	1011	999	1303	703	1003	1003.79	1.48	-4049	1017	1010	1000	993	983	1013	996	276	300	500	700	1	1	55107517	555	12.59	0.47	12	0.08	80.00	2165.00	1700	20240402	-40.76	783	20241209	28.61	1107	-9.03	20250107	864	16.55	20250102	1700	-40.76	20240402	783	28.61	20241209	2.26	N	052900	500	275 억	817750	N	N	N	N
88	20250214	100529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	-3	5	-0.30	21899825	21782	37.56	1004	1011	1000	1303	703	1003	1005.41	1.48	-2450	1017	1010	1000	993	983	1013	996	276	300	500	700	1	1	55107517	551	12.50	0.46	12	0.04	80.00	2165.00	1700	20240402	-41.18	783	20241209	27.71	1107	-9.67	20250107	864	15.74	20250102	1700	-41.18	20240402	783	27.71	20241209	2.26	N	052900	500	275 억	817750	N	N	N	N
89	20250214	090531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	6	2	0.60	1225206	1219	2.10	1004	1009	1003	1303	703	1003	1005.09	1.48	-123	1017	1010	1000	993	983	1013	996	276	300	500	700	1	1	55107517	556	12.61	0.47	12	0.00	80.00	2165.00	1700	20240402	-40.65	783	20241209	28.86	1107	-8.85	20250107	864	16.78	20250102	1700	-40.65	20240402	783	28.86	20241209	2.26	N	052900	500	275 억	817750	N	N	N	N
90	20250213	160525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1003	3	2	0.30	58043569	57987	53.10	990	1007	990	1300	700	1000	1000.98	1.50	-6666	1027	1013	997	983	967	1005	975	276	300	500	700	1	1	55107517	553	12.54	0.46	12	0.11	80.00	2165.00	1700	20240402	-41.00	783	20241209	28.10	1107	-9.39	20250107	864	16.09	20250102	1700	-41.00	20240402	783	28.10	20241209	2.28	N	052900	500	275 억	824417	N	N	N	N
91	20250213	150524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1003	3	2	0.30	56626540	56573	51.81	990	1007	990	1300	700	1000	1000.95	1.50	-6134	1027	1013	997	983	967	1005	975	276	300	500	700	1	1	55107517	553	12.54	0.46	12	0.10	80.00	2165.00	1700	20240402	-41.00	783	20241209	28.10	1107	-9.39	20250107	864	16.09	20250102	1700	-41.00	20240402	783	28.10	20241209	2.28	N	052900	500	275 억	824417	N	N	N	N
92	20250213	140524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1001	1	2	0.10	44921486	44888	41.11	990	1007	990	1300	700	1000	1000.75	1.50	-5099	1027	1013	997	983	967	1005	975	276	300	500	700	1	1	55107517	552	12.51	0.46	12	0.08	80.00	2165.00	1700	20240402	-41.12	783	20241209	27.84	1107	-9.58	20250107	864	15.86	20250102	1700	-41.12	20240402	783	27.84	20241209	2.28	N	052900	500	275 억	824417	N	N	N	N
93	20250213	130524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1003	3	2	0.30	32790825	32762	30.00	990	1007	990	1300	700	1000	1000.88	1.50	-5099	1027	1013	997	983	967	1005	975	276	300	500	700	1	1	55107517	553	12.54	0.46	12	0.06	80.00	2165.00	1700	20240402	-41.00	783	20241209	28.10	1107	-9.39	20250107	864	16.09	20250102	1700	-41.00	20240402	783	28.10	20241209	2.28	N	052900	500	275 억	824417	N	N	N	N
94	20250213	120525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1001	1	2	0.10	32169479	32142	29.44	990	1007	990	1300	700	1000	1000.85	1.50	-5098	1027	1013	997	983	967	1005	975	276	300	500	700	1	1	55107517	552	12.51	0.46	12	0.06	80.00	2165.00	1700	20240402	-41.12	783	20241209	27.84	1107	-9.58	20250107	864	15.86	20250102	1700	-41.12	20240402	783	27.84	20241209	2.28	N	052900	500	275 억	824417	N	N	N	N
95	20250213	110521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1006	6	2	0.60	20730858	20717	18.97	990	1007	990	1300	700	1000	1000.67	1.50	-5098	1027	1013	997	983	967	1005	975	276	300	500	700	1	1	55107517	554	12.57	0.46	12	0.04	80.00	2165.00	1700	20240402	-40.82	783	20241209	28.48	1107	-9.12	20250107	864	16.44	20250102	1700	-40.82	20240402	783	28.48	20241209	2.28	N	052900	500	275 억	824417	N	N	N	N
96	20250213	100525	57	100.00	KOSDAQ	화학	N	N	N	N	N	997	-3	5	-0.30	6717724	6757	6.19	990	997	990	1300	700	1000	994.19	1.50	-1331	1027	1013	997	983	967	1005	975	276	300	500	700	1	1	55107517	549	12.46	0.46	12	0.01	80.00	2165.00	1700	20240402	-41.35	783	20241209	27.33	1107	-9.94	20250107	864	15.39	20250102	1700	-41.35	20240402	783	27.33	20241209	2.28	N	052900	500	275 억	824417	N	N	N	N
97	20250213	090523	57	100.00	KOSDAQ	화학	N	N	N	N	N	990	-10	5	-1.00	247500	250	0.23	990	990	990	1300	700	1000	990.00	1.50	-35	1027	1013	997	983	967	1005	975	276	300	500	700	1	1	55107517	546	12.38	0.46	12	0.00	80.00	2165.00	1700	20240402	-41.76	783	20241209	26.44	1107	-10.57	20250107	864	14.58	20250102	1700	-41.76	20240402	783	26.44	20241209	2.28	N	052900	500	275 억	824417	N	N	N	N
98	20250212	160521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	-10	5	-0.99	107480502	107813	86.16	1004	1011	981	1313	707	1010	996.81	1.52	-16325	1020	1014	1005	999	990	1018	1003	276	303	500	700	1	1	55107517	551	12.50	0.46	12	0.20	80.00	2165.00	1700	20240402	-41.18	783	20241209	27.71	1107	-9.67	20250107	864	15.74	20250102	1700	-41.18	20240402	783	27.71	20241209	2.27	N	052900	500	275 억	839666	N	N	N	N
99	20250212	150521	57	100.00	KOSDAQ	화학	N	N	N	N	N	994	-16	5	-1.58	104421508	104750	83.72	1004	1011	981	1313	707	1010	996.76	1.52	-15478	1020	1014	1005	999	990	1018	1003	276	303	500	700	1	1	55107517	548	12.43	0.46	12	0.19	80.00	2165.00	1700	20240402	-41.53	783	20241209	26.95	1107	-10.21	20250107	864	15.05	20250102	1700	-41.53	20240402	783	26.95	20241209	2.27	N	052900	500	275 억	839666	N	N	N	N
100	20250212	140522	57	100.00	KOSDAQ	화학	N	N	N	N	N	991	-19	5	-1.88	98141661	98424	78.66	1004	1011	981	1313	707	1010	997.02	1.52	-15423	1020	1014	1005	999	990	1018	1003	276	303	500	700	1	1	55107517	546	12.39	0.46	12	0.18	80.00	2165.00	1700	20240402	-41.71	783	20241209	26.56	1107	-10.48	20250107	864	14.70	20250102	1700	-41.71	20240402	783	26.56	20241209	2.27	N	052900	500	275 억	839666	N	N	N	N
101	20250212	130522	57	100.00	KOSDAQ	화학	N	N	N	N	N	988	-22	5	-2.18	89896408	90076	71.99	1004	1011	981	1313	707	1010	997.89	1.52	-17051	1020	1014	1005	999	990	1018	1003	276	303	500	700	1	1	55107517	544	12.35	0.46	12	0.16	80.00	2165.00	1700	20240402	-41.88	783	20241209	26.18	1107	-10.75	20250107	864	14.35	20250102	1700	-41.88	20240402	783	26.18	20241209	2.27	N	052900	500	275 억	839666	N	N	N	N
102	20250212	120522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	-10	5	-0.99	51435090	51196	40.92	1004	1011	1000	1313	707	1010	1004.58	1.52	-18131	1020	1014	1005	999	990	1018	1003	276	303	500	700	1	1	55107517	551	12.50	0.46	12	0.09	80.00	2165.00	1700	20240402	-41.18	783	20241209	27.71	1107	-9.67	20250107	864	15.74	20250102	1700	-41.18	20240402	783	27.71	20241209	2.27	N	052900	500	275 억	839666	N	N	N	N
103	20250212	110520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1007	-3	5	-0.30	36072663	35867	28.66	1004	1011	1001	1313	707	1010	1005.63	1.52	-11541	1020	1014	1005	999	990	1018	1003	276	303	500	700	1	1	55107517	555	12.59	0.47	12	0.07	80.00	2165.00	1700	20240402	-40.76	783	20241209	28.61	1107	-9.03	20250107	864	16.55	20250102	1700	-40.76	20240402	783	28.61	20241209	2.27	N	052900	500	275 억	839666	N	N	N	N
104	20250212	100521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1003	-7	5	-0.69	22794388	22665	18.11	1004	1011	1001	1313	707	1010	1005.54	1.52	-7918	1020	1014	1005	999	990	1018	1003	276	303	500	700	1	1	55107517	553	12.54	0.46	12	0.04	80.00	2165.00	1700	20240402	-41.00	783	20241209	28.10	1107	-9.39	20250107	864	16.09	20250102	1700	-41.00	20240402	783	28.10	20241209	2.27	N	052900	500	275 억	839666	N	N	N	N
105	20250212	090524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	-1	5	-0.10	3388653	3375	2.70	1004	1011	1001	1313	707	1010	1002.08	1.52	-2	1020	1014	1005	999	990	1018	1003	276	303	500	700	1	1	55107517	556	12.61	0.47	12	0.01	80.00	2165.00	1700	20240402	-40.65	783	20241209	28.86	1107	-8.85	20250107	864	16.78	20250102	1700	-40.65	20240402	783	28.86	20241209	2.27	N	052900	500	275 억	839666	N	N	N	N
106	20250211	160522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1010	4	2	0.40	122677858	122025	40.73	1008	1011	996	1307	705	1006	1005.22	1.53	-1957	1030	1018	1004	992	978	1024	998	276	301	500	700	1	1	55107517	557	12.62	0.47	12	0.22	80.00	2165.00	1700	20240402	-40.59	783	20241209	28.99	1107	-8.76	20250107	864	16.90	20250102	1700	-40.59	20240402	783	28.99	20241209	2.32	N	052900	500	275 억	840642	N	N	N	N
107	20250211	150521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	2	2	0.20	115046116	114450	38.20	1008	1011	996	1307	705	1006	1005.21	1.53	-1874	1030	1018	1004	992	978	1024	998	276	301	500	700	1	1	55107517	555	12.60	0.47	12	0.21	80.00	2165.00	1700	20240402	-40.71	783	20241209	28.74	1107	-8.94	20250107	864	16.67	20250102	1700	-40.71	20240402	783	28.74	20241209	2.32	N	052900	500	275 억	840642	N	N	N	N
108	20250211	140522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	3	2	0.30	110036135	109483	36.54	1008	1011	996	1307	705	1006	1005.05	1.53	-1843	1030	1018	1004	992	978	1024	998	276	301	500	700	1	1	55107517	556	12.61	0.47	12	0.20	80.00	2165.00	1700	20240402	-40.65	783	20241209	28.86	1107	-8.85	20250107	864	16.78	20250102	1700	-40.65	20240402	783	28.86	20241209	2.32	N	052900	500	275 억	840642	N	N	N	N
109	20250211	130520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	3	2	0.30	96513587	96058	32.06	1008	1011	996	1307	705	1006	1004.74	1.53	-2912	1030	1018	1004	992	978	1024	998	276	301	500	700	1	1	55107517	556	12.61	0.47	12	0.17	80.00	2165.00	1700	20240402	-40.65	783	20241209	28.86	1107	-8.85	20250107	864	16.78	20250102	1700	-40.65	20240402	783	28.86	20241209	2.32	N	052900	500	275 억	840642	N	N	N	N
110	20250211	120520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1010	4	2	0.40	86896941	86507	28.88	1008	1011	996	1307	705	1006	1004.51	1.53	-3629	1030	1018	1004	992	978	1024	998	276	301	500	700	1	1	55107517	557	12.62	0.47	12	0.16	80.00	2165.00	1700	20240402	-40.59	783	20241209	28.99	1107	-8.76	20250107	864	16.90	20250102	1700	-40.59	20240402	783	28.99	20241209	2.32	N	052900	500	275 억	840642	N	N	N	N
111	20250211	110521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1007	1	2	0.10	60493235	60336	20.14	1008	1008	996	1307	705	1006	1002.60	1.53	-1737	1030	1018	1004	992	978	1024	998	276	301	500	700	1	1	55107517	555	12.59	0.47	12	0.11	80.00	2165.00	1700	20240402	-40.76	783	20241209	28.61	1107	-9.03	20250107	864	16.55	20250102	1700	-40.76	20240402	783	28.61	20241209	2.32	N	052900	500	275 억	840642	N	N	N	N
112	20250211	100521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1005	-1	5	-0.10	46640786	46545	15.54	1008	1008	996	1307	705	1006	1002.05	1.53	-2501	1030	1018	1004	992	978	1024	998	276	301	500	700	1	1	55107517	554	12.56	0.46	12	0.08	80.00	2165.00	1700	20240402	-40.88	783	20241209	28.35	1107	-9.21	20250107	864	16.32	20250102	1700	-40.88	20240402	783	28.35	20241209	2.32	N	052900	500	275 억	840642	N	N	N	N
113	20250211	090524	57	100.00	KOSDAQ	화학	N	N	N	N	N	996	-10	5	-0.99	9218565	9197	3.07	1008	1008	996	1307	705	1006	1002.30	1.53	-6317	1030	1018	1004	992	978	1024	998	276	301	500	700	1	1	55107517	549	12.45	0.46	12	0.02	80.00	2165.00	1700	20240402	-41.41	783	20241209	27.20	1107	-10.03	20250107	864	15.28	20250102	1700	-41.41	20240402	783	27.20	20241209	2.32	N	052900	500	275 억	840642	N	N	N	N
114	20250210	160519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1006	6	2	0.60	298118288	296269	104.10	998	1016	990	1300	700	1000	1006.24	1.47	28749	1033	1016	994	977	955	1025	986	276	300	500	700	1	1	55107517	554	12.57	0.46	12	0.54	80.00	2165.00	1700	20240402	-40.82	783	20241209	28.48	1107	-9.12	20250107	864	16.44	20250102	1700	-40.82	20240402	783	28.48	20241209	2.33	N	052900	500	275 억	812165	N	N	N	N
115	20250210	150518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	9	2	0.90	276255645	274537	96.46	998	1016	990	1300	700	1000	1006.26	1.47	27935	1033	1016	994	977	955	1025	986	276	300	500	700	1	1	55107517	556	12.61	0.47	12	0.50	80.00	2165.00	1700	20240402	-40.65	783	20241209	28.86	1107	-8.85	20250107	864	16.78	20250102	1700	-40.65	20240402	783	28.86	20241209	2.33	N	052900	500	275 억	812165	N	N	N	N
116	20250210	140518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	9	2	0.90	220613231	219408	77.09	998	1016	990	1300	700	1000	1005.49	1.47	20041	1033	1016	994	977	955	1025	986	276	300	500	700	1	1	55107517	556	12.61	0.47	12	0.40	80.00	2165.00	1700	20240402	-40.65	783	20241209	28.86	1107	-8.85	20250107	864	16.78	20250102	1700	-40.65	20240402	783	28.86	20241209	2.33	N	052900	500	275 억	812165	N	N	N	N
117	20250210	130519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1011	11	2	1.10	211787301	210663	74.02	998	1016	990	1300	700	1000	1005.34	1.47	18887	1033	1016	994	977	955	1025	986	276	300	500	700	1	1	55107517	557	12.64	0.47	12	0.38	80.00	2165.00	1700	20240402	-40.53	783	20241209	29.12	1107	-8.67	20250107	864	17.01	20250102	1700	-40.53	20240402	783	29.12	20241209	2.33	N	052900	500	275 억	812165	N	N	N	N
118	20250210	120516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1012	12	2	1.20	203532486	202487	71.15	998	1016	990	1300	700	1000	1005.16	1.47	20528	1033	1016	994	977	955	1025	986	276	300	500	700	1	1	55107517	558	12.65	0.47	12	0.37	80.00	2165.00	1700	20240402	-40.47	783	20241209	29.25	1107	-8.58	20250107	864	17.13	20250102	1700	-40.47	20240402	783	29.25	20241209	2.33	N	052900	500	275 억	812165	N	N	N	N
119	20250210	110515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1014	14	2	1.40	188427925	187554	65.90	998	1016	990	1300	700	1000	1004.66	1.47	18850	1033	1016	994	977	955	1025	986	276	300	500	700	1	1	55107517	559	12.68	0.47	12	0.34	80.00	2165.00	1700	20240402	-40.35	783	20241209	29.50	1107	-8.40	20250107	864	17.36	20250102	1700	-40.35	20240402	783	29.50	20241209	2.33	N	052900	500	275 억	812165	N	N	N	N
120	20250210	100514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1005	5	2	0.50	82608248	82764	29.08	998	1005	990	1300	700	1000	998.12	1.47	-4455	1033	1016	994	977	955	1025	986	276	300	500	700	1	1	55107517	554	12.56	0.46	12	0.15	80.00	2165.00	1700	20240402	-40.88	783	20241209	28.35	1107	-9.21	20250107	864	16.32	20250102	1700	-40.88	20240402	783	28.35	20241209	2.33	N	052900	500	275 억	812165	N	N	N	N
121	20250210	090513	57	100.00	KOSDAQ	화학	N	N	N	N	N	996	-4	5	-0.40	31997082	32145	11.29	998	1001	990	1300	700	1000	995.40	1.47	-2670	1033	1016	994	977	955	1025	986	276	300	500	700	1	1	55107517	549	12.45	0.46	12	0.06	80.00	2165.00	1700	20240402	-41.41	783	20241209	27.20	1107	-10.03	20250107	864	15.28	20250102	1700	-41.41	20240402	783	27.20	20241209	2.33	N	052900	500	275 억	812165	N	N	N	N
122	20250207	160510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	28	2	2.88	274837016	276921	434.06	972	1011	972	1263	681	972	992.47	1.39	55125	990	981	971	962	952	985	966	276	291	500	680	1	1	55107517	551	12.50	0.46	12	0.50	80.00	2165.00	1700	20240402	-41.18	783	20241209	27.71	1107	-9.67	20250107	864	15.74	20250102	1700	-41.18	20240402	783	27.71	20241209	2.33	N	052900	500	275 억	768495	N	N	N	N
123	20250207	150512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	28	2	2.88	273730049	275814	432.32	972	1011	972	1263	681	972	992.44	1.39	54390	990	981	971	962	952	985	966	276	291	500	680	1	1	55107517	551	12.50	0.46	12	0.50	80.00	2165.00	1700	20240402	-41.18	783	20241209	27.71	1107	-9.67	20250107	864	15.74	20250102	1700	-41.18	20240402	783	27.71	20241209	2.33	N	052900	500	275 억	768495	N	N	N	N
124	20250207	140509	57	100.00	KOSDAQ	화학	N	N	N	N	N	996	24	2	2.47	255639128	257680	403.90	972	1011	972	1263	681	972	992.08	1.39	52125	990	981	971	962	952	985	966	276	291	500	680	1	1	55107517	549	12.45	0.46	12	0.47	80.00	2165.00	1700	20240402	-41.41	783	20241209	27.20	1107	-10.03	20250107	864	15.28	20250102	1700	-41.41	20240402	783	27.20	20241209	2.33	N	052900	500	275 억	768495	N	N	N	N
125	20250207	130510	57	100.00	KOSDAQ	화학	N	N	N	N	N	999	27	2	2.78	222177733	224071	351.22	972	1011	972	1263	681	972	991.55	1.39	47515	990	981	971	962	952	985	966	276	291	500	680	1	1	55107517	551	12.49	0.46	12	0.41	80.00	2165.00	1700	20240402	-41.24	783	20241209	27.59	1107	-9.76	20250107	864	15.62	20250102	1700	-41.24	20240402	783	27.59	20241209	2.33	N	052900	500	275 억	768495	N	N	N	N
126	20250207	120510	57	100.00	KOSDAQ	화학	N	N	N	N	N	994	22	2	2.26	135853635	137879	216.12	972	994	972	1263	681	972	985.31	1.39	38768	990	981	971	962	952	985	966	276	291	500	680	1	1	55107517	548	12.43	0.46	12	0.25	80.00	2165.00	1700	20240402	-41.53	783	20241209	26.95	1107	-10.21	20250107	864	15.05	20250102	1700	-41.53	20240402	783	26.95	20241209	2.33	N	052900	500	275 억	768495	N	N	N	N
127	20250207	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	991	19	2	1.95	105401831	107083	167.85	972	992	972	1263	681	972	984.30	1.39	30582	990	981	971	962	952	985	966	276	291	500	680	1	1	55107517	546	12.39	0.46	12	0.19	80.00	2165.00	1700	20240402	-41.71	783	20241209	26.56	1107	-10.48	20250107	864	14.70	20250102	1700	-41.71	20240402	783	26.56	20241209	2.33	N	052900	500	275 억	768495	N	N	N	N
128	20250207	100509	57	100.00	KOSDAQ	화학	N	N	N	N	N	983	11	2	1.13	63910452	65000	101.88	972	991	972	1263	681	972	983.24	1.39	14294	990	981	971	962	952	985	966	276	291	500	680	1	1	55107517	542	12.29	0.45	12	0.12	80.00	2165.00	1700	20240402	-42.18	783	20241209	25.54	1107	-11.20	20250107	864	13.77	20250102	1700	-42.18	20240402	783	25.54	20241209	2.33	N	052900	500	275 억	768495	N	N	N	N
129	20250207	090512	57	100.00	KOSDAQ	화학	N	N	N	N	N	988	16	2	1.65	14080141	14335	22.47	972	990	972	1263	681	972	982.22	1.39	-886	990	981	971	962	952	985	966	276	291	500	680	1	1	55107517	544	12.35	0.46	12	0.03	80.00	2165.00	1700	20240402	-41.88	783	20241209	26.18	1107	-10.75	20250107	864	14.35	20250102	1700	-41.88	20240402	783	26.18	20241209	2.33	N	052900	500	275 억	768495	N	N	N	N
130	20250206	160458	57	100.00	KOSDAQ	화학	N	N	N	N	N	972	9	2	0.93	61981213	63645	70.94	963	980	961	1251	675	963	973.94	1.38	9048	974	968	962	956	950	971	959	276	288	500	670	1	1	55107517	536	12.15	0.45	12	0.12	80.00	2165.00	1700	20240402	-42.82	783	20241209	24.14	1107	-12.20	20250107	864	12.50	20250102	1700	-42.82	20240402	783	24.14	20241209	2.32	N	052900	500	275 억	760600	N	N	N	N
131	20250206	150459	57	100.00	KOSDAQ	화학	N	N	N	N	N	977	14	2	1.45	60689474	62316	69.46	963	980	961	1251	675	963	973.98	1.38	8987	974	968	962	956	950	971	959	276	288	500	670	1	1	55107517	538	12.21	0.45	12	0.11	80.00	2165.00	1700	20240402	-42.53	783	20241209	24.78	1107	-11.74	20250107	864	13.08	20250102	1700	-42.53	20240402	783	24.78	20241209	2.32	N	052900	500	275 억	760600	N	N	N	N
132	20250206	140502	57	100.00	KOSDAQ	화학	N	N	N	N	N	974	11	2	1.14	42707295	43867	48.90	963	980	961	1251	675	963	973.68	1.38	5747	974	968	962	956	950	971	959	276	288	500	670	1	1	55107517	537	12.18	0.45	12	0.08	80.00	2165.00	1700	20240402	-42.71	783	20241209	24.39	1107	-12.01	20250107	864	12.73	20250102	1700	-42.71	20240402	783	24.39	20241209	2.32	N	052900	500	275 억	760600	N	N	N	N
133	20250206	130459	57	100.00	KOSDAQ	화학	N	N	N	N	N	971	8	2	0.83	35544772	36507	40.69	963	980	961	1251	675	963	973.78	1.38	5094	974	968	962	956	950	971	959	276	288	500	670	1	1	55107517	535	12.14	0.45	12	0.07	80.00	2165.00	1700	20240402	-42.88	783	20241209	24.01	1107	-12.29	20250107	864	12.38	20250102	1700	-42.88	20240402	783	24.01	20241209	2.32	N	052900	500	275 억	760600	N	N	N	N
134	20250206	120458	57	100.00	KOSDAQ	화학	N	N	N	N	N	976	13	2	1.35	28923944	29719	33.13	963	980	961	1251	675	963	973.41	1.38	5094	974	968	962	956	950	971	959	276	288	500	670	1	1	55107517	538	12.20	0.45	12	0.05	80.00	2165.00	1700	20240402	-42.59	783	20241209	24.65	1107	-11.83	20250107	864	12.96	20250102	1700	-42.59	20240402	783	24.65	20241209	2.32	N	052900	500	275 억	760600	N	N	N	N
135	20250206	110452	57	100.00	KOSDAQ	화학	N	N	N	N	N	975	12	2	1.25	14355029	14789	16.48	963	979	961	1251	675	963	970.91	1.38	2786	974	968	962	956	950	971	959	276	288	500	670	1	1	55107517	537	12.19	0.45	12	0.03	80.00	2165.00	1700	20240402	-42.65	783	20241209	24.52	1107	-11.92	20250107	864	12.85	20250102	1700	-42.65	20240402	783	24.52	20241209	2.32	N	052900	500	275 억	760600	N	N	N	N
136	20250206	100458	57	100.00	KOSDAQ	화학	N	N	N	N	N	975	12	2	1.25	6313312	6533	7.28	963	978	961	1251	675	963	966.63	1.38	2005	974	968	962	956	950	971	959	276	288	500	670	1	1	55107517	537	12.19	0.45	12	0.01	80.00	2165.00	1700	20240402	-42.65	783	20241209	24.52	1107	-11.92	20250107	864	12.85	20250102	1700	-42.65	20240402	783	24.52	20241209	2.32	N	052900	500	275 억	760600	N	N	N	N
137	20250206	090500	57	100.00	KOSDAQ	화학	N	N	N	N	N	968	5	2	0.52	464171	482	0.54	963	968	963	1251	675	963	963.38	1.38	-1	974	968	962	956	950	971	959	276	288	500	670	1	1	55107517	533	12.10	0.45	12	0.00	80.00	2165.00	1700	20240402	-43.06	783	20241209	23.63	1107	-12.56	20250107	864	12.04	20250102	1700	-43.06	20240402	783	23.63	20241209	2.32	N	052900	500	275 억	760600	N	N	N	N
138	20250205	160454	57	100.00	KOSDAQ	화학	N	N	N	N	N	963	5	2	0.52	86281364	89712	72.63	959	968	956	1245	671	958	961.76	1.33	39729	980	969	955	944	930	974	949	276	287	500	670	1	1	55107517	531	12.04	0.44	12	0.16	80.00	2165.00	1700	20240402	-43.35	783	20241209	22.99	1107	-13.01	20250107	864	11.46	20250102	1700	-43.35	20240402	783	22.99	20241209	2.32	N	052900	500	275 억	732457	N	N	N	N
139	20250205	150456	57	100.00	KOSDAQ	화학	N	N	N	N	N	964	6	2	0.63	83753281	87087	70.50	959	968	956	1245	671	958	961.72	1.33	39962	980	969	955	944	930	974	949	276	287	500	670	1	1	55107517	531	12.05	0.45	12	0.16	80.00	2165.00	1700	20240402	-43.29	783	20241209	23.12	1107	-12.92	20250107	864	11.57	20250102	1700	-43.29	20240402	783	23.12	20241209	2.32	N	052900	500	275 억	732457	N	N	N	N
140	20250205	140456	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	4	2	0.42	76174650	79227	64.14	959	968	956	1245	671	958	961.47	1.33	35610	980	969	955	944	930	974	949	276	287	500	670	1	1	55107517	530	12.03	0.44	12	0.14	80.00	2165.00	1700	20240402	-43.41	783	20241209	22.86	1107	-13.10	20250107	864	11.34	20250102	1700	-43.41	20240402	783	22.86	20241209	2.32	N	052900	500	275 억	732457	N	N	N	N
141	20250205	130456	57	100.00	KOSDAQ	화학	N	N	N	N	N	968	10	2	1.04	65621006	68234	55.24	959	968	956	1245	671	958	961.71	1.33	34396	980	969	955	944	930	974	949	276	287	500	670	1	1	55107517	533	12.10	0.45	12	0.12	80.00	2165.00	1700	20240402	-43.06	783	20241209	23.63	1107	-12.56	20250107	864	12.04	20250102	1700	-43.06	20240402	783	23.63	20241209	2.32	N	052900	500	275 억	732457	N	N	N	N
142	20250205	120455	57	100.00	KOSDAQ	화학	N	N	N	N	N	966	8	2	0.84	46048139	47926	38.80	959	968	956	1245	671	958	960.82	1.33	17879	980	969	955	944	930	974	949	276	287	500	670	1	1	55107517	532	12.07	0.45	12	0.09	80.00	2165.00	1700	20240402	-43.18	783	20241209	23.37	1107	-12.74	20250107	864	11.81	20250102	1700	-43.18	20240402	783	23.37	20241209	2.32	N	052900	500	275 억	732457	N	N	N	N
143	20250205	110455	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	3	2	0.31	42201847	43936	35.57	959	968	956	1245	671	958	960.53	1.33	14599	980	969	955	944	930	974	949	276	287	500	670	1	1	55107517	530	12.01	0.44	12	0.08	80.00	2165.00	1700	20240402	-43.47	783	20241209	22.73	1107	-13.19	20250107	864	11.23	20250102	1700	-43.47	20240402	783	22.73	20241209	2.32	N	052900	500	275 억	732457	N	N	N	N
144	20250205	100458	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	2	2	0.21	20296104	21139	17.11	959	968	956	1245	671	958	960.13	1.33	3782	980	969	955	944	930	974	949	276	287	500	670	1	1	55107517	529	12.00	0.44	12	0.04	80.00	2165.00	1700	20240402	-43.53	783	20241209	22.61	1107	-13.28	20250107	864	11.11	20250102	1700	-43.53	20240402	783	22.61	20241209	2.32	N	052900	500	275 억	732457	N	N	N	N
145	20250205	090502	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	4	2	0.42	65282	68	0.06	959	962	959	1245	671	958	960.03	1.33	50	980	969	955	944	930	974	949	276	287	500	670	1	1	55107517	530	12.03	0.44	12	0.00	80.00	2165.00	1700	20240402	-43.41	783	20241209	22.86	1107	-13.10	20250107	864	11.34	20250102	1700	-43.41	20240402	783	22.86	20241209	2.32	N	052900	500	275 억	732457	N	N	N	N
146	20250204	160451	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	17	2	1.81	117593875	123124	53.55	941	966	941	1223	659	941	955.08	1.30	11231	990	965	948	923	906	957	915	276	282	500	650	1	1	55107517	528	11.97	0.44	12	0.22	80.00	2165.00	1700	20240402	-43.65	783	20241209	22.35	1107	-13.46	20250107	864	10.88	20250102	1700	-43.65	20240402	783	22.35	20241209	2.33	N	052900	500	275 억	719088	N	N	N	N
147	20250204	150450	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	10	2	1.06	110779590	115982	50.44	941	966	941	1223	659	941	955.14	1.30	7444	990	965	948	923	906	957	915	276	282	500	650	1	1	55107517	524	11.89	0.44	12	0.21	80.00	2165.00	1700	20240402	-44.06	783	20241209	21.46	1107	-14.09	20250107	864	10.07	20250102	1700	-44.06	20240402	783	21.46	20241209	2.33	N	052900	500	275 억	719088	N	N	N	N
148	20250204	140451	57	100.00	KOSDAQ	화학	N	N	N	N	N	953	12	2	1.28	94555193	98899	43.01	941	966	941	1223	659	941	956.08	1.30	8632	990	965	948	923	906	957	915	276	282	500	650	1	1	55107517	525	11.91	0.44	12	0.18	80.00	2165.00	1700	20240402	-43.94	783	20241209	21.71	1107	-13.91	20250107	864	10.30	20250102	1700	-43.94	20240402	783	21.71	20241209	2.33	N	052900	500	275 억	719088	N	N	N	N
149	20250204	130451	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	20	2	2.13	84910412	88784	38.61	941	966	941	1223	659	941	956.37	1.30	12127	990	965	948	923	906	957	915	276	282	500	650	1	1	55107517	530	12.01	0.44	12	0.16	80.00	2165.00	1700	20240402	-43.47	783	20241209	22.73	1107	-13.19	20250107	864	11.23	20250102	1700	-43.47	20240402	783	22.73	20241209	2.33	N	052900	500	275 억	719088	N	N	N	N
150	20250204	120456	57	100.00	KOSDAQ	화학	N	N	N	N	N	956	15	2	1.59	68554987	71780	31.22	941	966	941	1223	659	941	955.07	1.30	14838	990	965	948	923	906	957	915	276	282	500	650	1	1	55107517	527	11.95	0.44	12	0.13	80.00	2165.00	1700	20240402	-43.76	783	20241209	22.09	1107	-13.64	20250107	864	10.65	20250102	1700	-43.76	20240402	783	22.09	20241209	2.33	N	052900	500	275 억	719088	N	N	N	N
151	20250204	110446	57	100.00	KOSDAQ	화학	N	N	N	N	N	959	18	2	1.91	63554511	66548	28.94	941	966	941	1223	659	941	955.02	1.30	14551	990	965	948	923	906	957	915	276	282	500	650	1	1	55107517	528	11.99	0.44	12	0.12	80.00	2165.00	1700	20240402	-43.59	783	20241209	22.48	1107	-13.37	20250107	864	11.00	20250102	1700	-43.59	20240402	783	22.48	20241209	2.33	N	052900	500	275 억	719088	N	N	N	N
152	20250204	100449	57	100.00	KOSDAQ	화학	N	N	N	N	N	964	23	2	2.44	54858425	57511	25.01	941	966	941	1223	659	941	953.88	1.30	12666	990	965	948	923	906	957	915	276	282	500	650	1	1	55107517	531	12.05	0.45	12	0.10	80.00	2165.00	1700	20240402	-43.29	783	20241209	23.12	1107	-12.92	20250107	864	11.57	20250102	1700	-43.29	20240402	783	23.12	20241209	2.33	N	052900	500	275 억	719088	N	N	N	N
153	20250204	090449	57	100.00	KOSDAQ	화학	N	N	N	N	N	955	14	2	1.49	28376315	29945	13.02	941	955	941	1223	659	941	947.61	1.30	4299	990	965	948	923	906	957	915	276	282	500	650	1	1	55107517	526	11.94	0.44	12	0.05	80.00	2165.00	1700	20240402	-43.82	783	20241209	21.97	1107	-13.73	20250107	864	10.53	20250102	1700	-43.82	20240402	783	21.97	20241209	2.33	N	052900	500	275 억	719088	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History