KissMeData/058450/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	newHighLowPriceClassCode	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	160613	57	100.00	KOSDAQ		화학	N	N	N	N	N	1699	-30	5	-1.74	35715116	20507	98.72	1725	1798	1699	2245	1211	1729	1741.61	3.44	-166	1856	1792	1757	1693	1658	1775	1676	74	516	500	1030	1	1	14793621	251	-2.75	0.96	12	0.14	-618.00	1766.00	5910	20240412	-71.25	1615	20250213	5.20	2150	-20.98	20250121	1615	5.20	20250213	5910	-71.25	20240412	1615	5.20	20250213	0.64	N	058450	500	73 억	508936	N	N	N	N
3	20250228	150616	57	100.00	KOSDAQ		화학	N	N	N	N	N	1721	-8	5	-0.46	33072189	18954	91.25	1725	1798	1704	2245	1211	1729	1744.87	3.44	-166	1856	1792	1757	1693	1658	1775	1676	74	516	500	1030	1	1	14793621	255	-2.78	0.97	12	0.13	-618.00	1766.00	5910	20240412	-70.88	1615	20250213	6.56	2150	-19.95	20250121	1615	6.56	20250213	5910	-70.88	20240412	1615	6.56	20250213	0.64	N	058450	500	73 억	508936	N	N	N	N
4	20250228	140617	57	100.00	KOSDAQ		화학	N	N	N	N	N	1725	-4	5	-0.23	32186708	18436	88.75	1725	1798	1704	2245	1211	1729	1745.86	3.44	-166	1856	1792	1757	1693	1658	1775	1676	74	516	500	1030	1	1	14793621	255	-2.79	0.98	12	0.12	-618.00	1766.00	5910	20240412	-70.81	1615	20250213	6.81	2150	-19.77	20250121	1615	6.81	20250213	5910	-70.81	20240412	1615	6.81	20250213	0.64	N	058450	500	73 억	508936	N	N	N	N
5	20250228	130615	57	100.00	KOSDAQ		화학	N	N	N	N	N	1725	-4	5	-0.23	31824458	18226	87.74	1725	1798	1704	2245	1211	1729	1746.10	3.44	-176	1856	1792	1757	1693	1658	1775	1676	74	516	500	1030	1	1	14793621	255	-2.79	0.98	12	0.12	-618.00	1766.00	5910	20240412	-70.81	1615	20250213	6.81	2150	-19.77	20250121	1615	6.81	20250213	5910	-70.81	20240412	1615	6.81	20250213	0.64	N	058450	500	73 억	508936	N	N	N	N
6	20250228	120612	57	100.00	KOSDAQ		화학	N	N	N	N	N	1725	-4	5	-0.23	31286210	17914	86.24	1725	1798	1704	2245	1211	1729	1746.47	3.44	-176	1856	1792	1757	1693	1658	1775	1676	74	516	500	1030	1	1	14793621	255	-2.79	0.98	12	0.12	-618.00	1766.00	5910	20240412	-70.81	1615	20250213	6.81	2150	-19.77	20250121	1615	6.81	20250213	5910	-70.81	20240412	1615	6.81	20250213	0.64	N	058450	500	73 억	508936	N	N	N	N
7	20250228	110612	57	100.00	KOSDAQ		화학	N	N	N	N	N	1737	8	2	0.46	28604248	16353	78.73	1725	1798	1725	2245	1211	1729	1749.17	3.44	-275	1856	1792	1757	1693	1658	1775	1676	74	516	500	1030	1	1	14793621	257	-2.81	0.98	12	0.11	-618.00	1766.00	5910	20240412	-70.61	1615	20250213	7.55	2150	-19.21	20250121	1615	7.55	20250213	5910	-70.61	20240412	1615	7.55	20250213	0.64	N	058450	500	73 억	508936	N	N	N	N
8	20250228	100611	57	100.00	KOSDAQ		화학	N	N	N	N	N	1743	14	2	0.81	28394787	16232	78.14	1725	1798	1725	2245	1211	1729	1749.31	3.44	-275	1856	1792	1757	1693	1658	1775	1676	74	516	500	1030	1	1	14793621	258	-2.82	0.99	12	0.11	-618.00	1766.00	5910	20240412	-70.51	1615	20250213	7.93	2150	-18.93	20250121	1615	7.93	20250213	5910	-70.51	20240412	1615	7.93	20250213	0.64	N	058450	500	73 억	508936	N	N	N	N
9	20250228	090615	57	100.00	KOSDAQ		화학	N	N	N	N	N	1758	29	2	1.68	13910115	7979	38.41	1725	1767	1725	2245	1211	1729	1743.34	3.44	669	1856	1792	1757	1693	1658	1775	1676	74	516	500	1030	1	1	14793621	260	-2.84	1.00	12	0.05	-618.00	1766.00	5910	20240412	-70.25	1615	20250213	8.85	2150	-18.23	20250121	1615	8.85	20250213	5910	-70.25	20240412	1615	8.85	20250213	0.64	N	058450	500	73 억	508936	N	N	N	N
10	20250227	160608	57	100.00	KOSDAQ		화학	N	N	N	N	N	1729	-83	5	-4.58	36824288	20759	137.12	1776	1821	1722	2355	1269	1812	1774.31	3.44	149	1864	1838	1819	1793	1774	1828	1783	74	543	500	1080	1	1	14793621	256	-2.80	0.98	12	0.14	-618.00	1766.00	5910	20240412	-70.74	1615	20250213	7.06	2150	-19.58	20250121	1615	7.06	20250213	5910	-70.74	20240412	1615	7.06	20250213	0.66	N	058450	500	73 억	509409	N	N	N	N
11	20250227	150607	57	100.00	KOSDAQ		화학	N	N	N	N	N	1749	-63	5	-3.48	34008080	19131	126.37	1776	1821	1722	2355	1269	1812	1777.64	3.44	671	1864	1838	1819	1793	1774	1828	1783	74	543	500	1080	1	1	14793621	259	-2.83	0.99	12	0.13	-618.00	1766.00	5910	20240412	-70.41	1615	20250213	8.30	2150	-18.65	20250121	1615	8.30	20250213	5910	-70.41	20240412	1615	8.30	20250213	0.66	N	058450	500	73 억	509409	N	N	N	N
12	20250227	140609	57	100.00	KOSDAQ		화학	N	N	N	N	N	1753	-59	5	-3.26	31523156	17706	116.96	1776	1821	1722	2355	1269	1812	1780.37	3.44	900	1864	1838	1819	1793	1774	1828	1783	74	543	500	1080	1	1	14793621	259	-2.84	0.99	12	0.12	-618.00	1766.00	5910	20240412	-70.34	1615	20250213	8.54	2150	-18.47	20250121	1615	8.54	20250213	5910	-70.34	20240412	1615	8.54	20250213	0.66	N	058450	500	73 억	509409	N	N	N	N
13	20250227	130608	57	100.00	KOSDAQ		화학	N	N	N	N	N	1768	-44	5	-2.43	27058001	15152	100.09	1776	1821	1759	2355	1269	1812	1785.77	3.44	350	1864	1838	1819	1793	1774	1828	1783	74	543	500	1080	1	1	14793621	262	-2.86	1.00	12	0.10	-618.00	1766.00	5910	20240412	-70.08	1615	20250213	9.47	2150	-17.77	20250121	1615	9.47	20250213	5910	-70.08	20240412	1615	9.47	20250213	0.66	N	058450	500	73 억	509409	N	N	N	N
14	20250227	120606	57	100.00	KOSDAQ		화학	N	N	N	N	N	1780	-32	5	-1.77	24862656	13913	91.90	1776	1821	1759	2355	1269	1812	1787.01	3.44	354	1864	1838	1819	1793	1774	1828	1783	74	543	500	1080	1	1	14793621	263	-2.88	1.01	12	0.09	-618.00	1766.00	5910	20240412	-69.88	1615	20250213	10.22	2150	-17.21	20250121	1615	10.22	20250213	5910	-69.88	20240412	1615	10.22	20250213	0.66	N	058450	500	73 억	509409	N	N	N	N
15	20250227	110611	57	100.00	KOSDAQ		화학	N	N	N	N	N	1780	-32	5	-1.77	24343326	13621	89.97	1776	1821	1759	2355	1269	1812	1787.19	3.44	356	1864	1838	1819	1793	1774	1828	1783	74	543	500	1080	1	1	14793621	263	-2.88	1.01	12	0.09	-618.00	1766.00	5910	20240412	-69.88	1615	20250213	10.22	2150	-17.21	20250121	1615	10.22	20250213	5910	-69.88	20240412	1615	10.22	20250213	0.66	N	058450	500	73 억	509409	N	N	N	N
16	20250227	100626	57	100.00	KOSDAQ		화학	N	N	N	N	N	1799	-13	5	-0.72	21403735	11973	79.09	1776	1821	1759	2355	1269	1812	1787.67	3.44	156	1864	1838	1819	1793	1774	1828	1783	74	543	500	1080	1	1	14793621	266	-2.91	1.02	12	0.08	-618.00	1766.00	5910	20240412	-69.56	1615	20250213	11.39	2150	-16.33	20250121	1615	11.39	20250213	5910	-69.56	20240412	1615	11.39	20250213	0.66	N	058450	500	73 억	509409	N	N	N	N
17	20250227	090627	57	100.00	KOSDAQ		화학	N	N	N	N	N	1793	-19	5	-1.05	4620466	2601	17.18	1776	1793	1776	2355	1269	1812	1776.42	3.44	728	1864	1838	1819	1793	1774	1828	1783	74	543	500	1080	1	1	14793621	265	-2.90	1.02	12	0.02	-618.00	1766.00	5910	20240412	-69.66	1615	20250213	11.02	2150	-16.60	20250121	1615	11.02	20250213	5910	-69.66	20240412	1615	11.02	20250213	0.66	N	058450	500	73 억	509409	N	N	N	N
18	20250226	160607	57	100.00	KOSDAQ		화학	N	N	N	N	N	1812	-32	5	-1.74	27532810	15134	129.79	1845	1845	1800	2395	1291	1844	1819.33	3.44	860	1948	1896	1858	1806	1768	1877	1787	74	551	500	1100	1	1	14793621	268	-2.93	1.03	12	0.10	-618.00	1766.00	5910	20240412	-69.34	1615	20250213	12.20	2150	-15.72	20250121	1615	12.20	20250213	5910	-69.34	20240412	1615	12.20	20250213	0.66	N	058450	500	73 억	509116	N	N	N	N
19	20250226	150610	57	100.00	KOSDAQ		화학	N	N	N	N	N	1834	-10	5	-0.54	26722802	14687	125.96	1845	1845	1800	2395	1291	1844	1819.49	3.44	860	1948	1896	1858	1806	1768	1877	1787	74	551	500	1100	1	1	14793621	271	-2.97	1.04	12	0.10	-618.00	1766.00	5910	20240412	-68.97	1615	20250213	13.56	2150	-14.70	20250121	1615	13.56	20250213	5910	-68.97	20240412	1615	13.56	20250213	0.66	N	058450	500	73 억	509116	N	N	N	N
20	20250226	140609	57	100.00	KOSDAQ		화학	N	N	N	N	N	1836	-8	5	-0.43	26702627	14676	125.87	1845	1845	1800	2395	1291	1844	1819.48	3.44	860	1948	1896	1858	1806	1768	1877	1787	74	551	500	1100	1	1	14793621	272	-2.97	1.04	12	0.10	-618.00	1766.00	5910	20240412	-68.93	1615	20250213	13.68	2150	-14.60	20250121	1615	13.68	20250213	5910	-68.93	20240412	1615	13.68	20250213	0.66	N	058450	500	73 억	509116	N	N	N	N
21	20250226	130607	57	100.00	KOSDAQ		화학	N	N	N	N	N	1820	-24	5	-1.30	25427859	13976	119.86	1845	1845	1800	2395	1291	1844	1819.39	3.44	885	1948	1896	1858	1806	1768	1877	1787	74	551	500	1100	1	1	14793621	269	-2.94	1.03	12	0.09	-618.00	1766.00	5910	20240412	-69.20	1615	20250213	12.69	2150	-15.35	20250121	1615	12.69	20250213	5910	-69.20	20240412	1615	12.69	20250213	0.66	N	058450	500	73 억	509116	N	N	N	N
22	20250226	120609	57	100.00	KOSDAQ		화학	N	N	N	N	N	1837	-7	5	-0.38	21955333	12068	103.50	1845	1845	1800	2395	1291	1844	1819.30	3.44	895	1948	1896	1858	1806	1768	1877	1787	74	551	500	1100	1	1	14793621	272	-2.97	1.04	12	0.08	-618.00	1766.00	5910	20240412	-68.92	1615	20250213	13.75	2150	-14.56	20250121	1615	13.75	20250213	5910	-68.92	20240412	1615	13.75	20250213	0.66	N	058450	500	73 억	509116	N	N	N	N
23	20250226	110608	57	100.00	KOSDAQ		화학	N	N	N	N	N	1839	-5	5	-0.27	18134437	9977	85.57	1845	1845	1800	2395	1291	1844	1817.62	3.44	944	1948	1896	1858	1806	1768	1877	1787	74	551	500	1100	1	1	14793621	272	-2.98	1.04	12	0.07	-618.00	1766.00	5910	20240412	-68.88	1615	20250213	13.87	2150	-14.47	20250121	1615	13.87	20250213	5910	-68.88	20240412	1615	13.87	20250213	0.66	N	058450	500	73 억	509116	N	N	N	N
24	20250226	100606	57	100.00	KOSDAQ		화학	N	N	N	N	N	1805	-39	5	-2.11	9268431	5097	43.71	1845	1845	1800	2395	1291	1844	1818.41	3.44	793	1948	1896	1858	1806	1768	1877	1787	74	551	500	1100	1	1	14793621	267	-2.92	1.02	12	0.03	-618.00	1766.00	5910	20240412	-69.46	1615	20250213	11.76	2150	-16.05	20250121	1615	11.76	20250213	5910	-69.46	20240412	1615	11.76	20250213	0.66	N	058450	500	73 억	509116	N	N	N	N
25	20250226	090612	57	100.00	KOSDAQ		화학	N	N	N	N	N	1844	0	3	0.00	2399923	1303	11.17	1845	1845	1840	2395	1291	1844	1841.84	3.44	179	1948	1896	1858	1806	1768	1877	1787	74	551	500	1100	1	1	14793621	273	-2.98	1.04	12	0.01	-618.00	1766.00	5910	20240412	-68.80	1615	20250213	14.18	2150	-14.23	20250121	1615	14.18	20250213	5910	-68.80	20240412	1615	14.18	20250213	0.66	N	058450	500	73 억	509116	N	N	N	N
26	20250225	160604	57	100.00	KOSDAQ		화학	N	N	N	N	N	1844	-18	5	-0.97	21455331	11660	63.35	1903	1910	1820	2420	1304	1862	1840.08	3.44	271	1926	1894	1878	1846	1830	1886	1838	74	558	500	1110	1	1	14793621	273	-2.98	1.04	12	0.08	-618.00	1766.00	5910	20240412	-68.80	1615	20250213	14.18	2150	-14.23	20250121	1615	14.18	20250213	5910	-68.80	20240412	1615	14.18	20250213	0.67	N	058450	500	73 억	508845	N	N	N	N
27	20250225	150605	57	100.00	KOSDAQ		화학	N	N	N	N	N	1859	-3	5	-0.16	20981058	11403	61.96	1903	1910	1820	2420	1304	1862	1839.96	3.44	354	1926	1894	1878	1846	1830	1886	1838	74	558	500	1110	1	1	14793621	275	-3.01	1.05	12	0.08	-618.00	1766.00	5910	20240412	-68.54	1615	20250213	15.11	2150	-13.53	20250121	1615	15.11	20250213	5910	-68.54	20240412	1615	15.11	20250213	0.67	N	058450	500	73 억	508845	N	N	N	N
28	20250225	140604	57	100.00	KOSDAQ		화학	N	N	N	N	N	1854	-8	5	-0.43	20386787	11083	60.22	1903	1910	1820	2420	1304	1862	1839.46	3.44	553	1926	1894	1878	1846	1830	1886	1838	74	558	500	1110	1	1	14793621	274	-3.00	1.05	12	0.07	-618.00	1766.00	5910	20240412	-68.63	1615	20250213	14.80	2150	-13.77	20250121	1615	14.80	20250213	5910	-68.63	20240412	1615	14.80	20250213	0.67	N	058450	500	73 억	508845	N	N	N	N
29	20250225	130605	57	100.00	KOSDAQ		화학	N	N	N	N	N	1823	-39	5	-2.09	17258246	9381	50.97	1903	1910	1820	2420	1304	1862	1839.70	3.44	1805	1926	1894	1878	1846	1830	1886	1838	74	558	500	1110	1	1	14793621	270	-2.95	1.03	12	0.06	-618.00	1766.00	5910	20240412	-69.15	1615	20250213	12.88	2150	-15.21	20250121	1615	12.88	20250213	5910	-69.15	20240412	1615	12.88	20250213	0.67	N	058450	500	73 억	508845	N	N	N	N
30	20250225	120602	57	100.00	KOSDAQ		화학	N	N	N	N	N	1844	-18	5	-0.97	16347384	8886	48.28	1903	1910	1820	2420	1304	1862	1839.68	3.44	1797	1926	1894	1878	1846	1830	1886	1838	74	558	500	1110	1	1	14793621	273	-2.98	1.04	12	0.06	-618.00	1766.00	5910	20240412	-68.80	1615	20250213	14.18	2150	-14.23	20250121	1615	14.18	20250213	5910	-68.80	20240412	1615	14.18	20250213	0.67	N	058450	500	73 억	508845	N	N	N	N
31	20250225	110603	57	100.00	KOSDAQ		화학	N	N	N	N	N	1855	-7	5	-0.38	11054956	5997	32.58	1903	1910	1820	2420	1304	1862	1843.41	3.44	1931	1926	1894	1878	1846	1830	1886	1838	74	558	500	1110	1	1	14793621	274	-3.00	1.05	12	0.04	-618.00	1766.00	5910	20240412	-68.61	1615	20250213	14.86	2150	-13.72	20250121	1615	14.86	20250213	5910	-68.61	20240412	1615	14.86	20250213	0.67	N	058450	500	73 억	508845	N	N	N	N
32	20250225	100602	57	100.00	KOSDAQ		화학	N	N	N	N	N	1867	5	2	0.27	6609647	3564	19.36	1903	1910	1820	2420	1304	1862	1854.56	3.44	1101	1926	1894	1878	1846	1830	1886	1838	74	558	500	1110	1	1	14793621	276	-3.02	1.06	12	0.02	-618.00	1766.00	5910	20240412	-68.41	1615	20250213	15.60	2150	-13.16	20250121	1615	15.60	20250213	5910	-68.41	20240412	1615	15.60	20250213	0.67	N	058450	500	73 억	508845	N	N	N	N
33	20250225	090607	57	100.00	KOSDAQ		화학	N	N	N	N	N	1908	46	2	2.47	429583	226	1.23	1903	1910	1862	2420	1304	1862	1900.81	3.44	0	1926	1894	1878	1846	1830	1886	1838	74	558	500	1110	1	1	14793621	282	-3.09	1.08	12	0.00	-618.00	1766.00	5910	20240412	-67.72	1615	20250213	18.14	2150	-11.26	20250121	1615	18.14	20250213	5910	-67.72	20240412	1615	18.14	20250213	0.67	N	058450	500	73 억	508845	N	N	N	N
34	20250224	160600	57	100.00	KOSDAQ		화학	N	N	N	N	N	1862	-41	5	-2.15	34642931	18400	94.39	1903	1910	1862	2470	1333	1903	1882.77	3.44	-147	1971	1936	1875	1840	1779	1954	1858	74	567	500	1140	1	1	14793621	275	-3.01	1.05	12	0.12	-618.00	1766.00	5910	20240412	-68.49	1615	20250213	15.29	2150	-13.40	20250121	1615	15.29	20250213	5910	-68.49	20240412	1615	15.29	20250213	0.67	N	058450	500	73 억	508911	N	N	N	N
35	20250224	150559	57	100.00	KOSDAQ		화학	N	N	N	N	N	1897	-6	5	-0.32	32875916	17452	89.52	1903	1910	1862	2470	1333	1903	1883.79	3.44	-66	1971	1936	1875	1840	1779	1954	1858	74	567	500	1140	1	1	14793621	281	-3.07	1.07	12	0.12	-618.00	1766.00	5910	20240412	-67.90	1615	20250213	17.46	2150	-11.77	20250121	1615	17.46	20250213	5910	-67.90	20240412	1615	17.46	20250213	0.67	N	058450	500	73 억	508911	N	N	N	N
36	20250224	140558	57	100.00	KOSDAQ		화학	N	N	N	N	N	1906	3	2	0.16	30445473	16162	82.91	1903	1910	1862	2470	1333	1903	1883.77	3.44	-8	1971	1936	1875	1840	1779	1954	1858	74	567	500	1140	1	1	14793621	282	-3.08	1.08	12	0.11	-618.00	1766.00	5910	20240412	-67.75	1615	20250213	18.02	2150	-11.35	20250121	1615	18.02	20250213	5910	-67.75	20240412	1615	18.02	20250213	0.67	N	058450	500	73 억	508911	N	N	N	N
37	20250224	130600	57	100.00	KOSDAQ		화학	N	N	N	N	N	1906	3	2	0.16	29559645	15697	80.52	1903	1910	1862	2470	1333	1903	1883.14	3.44	417	1971	1936	1875	1840	1779	1954	1858	74	567	500	1140	1	1	14793621	282	-3.08	1.08	12	0.11	-618.00	1766.00	5910	20240412	-67.75	1615	20250213	18.02	2150	-11.35	20250121	1615	18.02	20250213	5910	-67.75	20240412	1615	18.02	20250213	0.67	N	058450	500	73 억	508911	N	N	N	N
38	20250224	120558	57	100.00	KOSDAQ		화학	N	N	N	N	N	1863	-40	5	-2.10	28974864	15387	78.93	1903	1910	1862	2470	1333	1903	1883.07	3.44	417	1971	1936	1875	1840	1779	1954	1858	74	567	500	1140	1	1	14793621	276	-3.01	1.05	12	0.10	-618.00	1766.00	5910	20240412	-68.48	1615	20250213	15.36	2150	-13.35	20250121	1615	15.36	20250213	5910	-68.48	20240412	1615	15.36	20250213	0.67	N	058450	500	73 억	508911	N	N	N	N
39	20250224	110556	57	100.00	KOSDAQ		화학	N	N	N	N	N	1910	7	2	0.37	25054552	13288	68.16	1903	1910	1870	2470	1333	1903	1885.50	3.44	-439	1971	1936	1875	1840	1779	1954	1858	74	567	500	1140	1	1	14793621	283	-3.09	1.08	12	0.09	-618.00	1766.00	5910	20240412	-67.68	1615	20250213	18.27	2150	-11.16	20250121	1615	18.27	20250213	5910	-67.68	20240412	1615	18.27	20250213	0.67	N	058450	500	73 억	508911	N	N	N	N
40	20250224	100556	57	100.00	KOSDAQ		화학	N	N	N	N	N	1900	-3	5	-0.16	24985802	13252	67.98	1903	1908	1870	2470	1333	1903	1885.44	3.44	-413	1971	1936	1875	1840	1779	1954	1858	74	567	500	1140	1	1	14793621	281	-3.07	1.08	12	0.09	-618.00	1766.00	5910	20240412	-67.85	1615	20250213	17.65	2150	-11.63	20250121	1615	17.65	20250213	5910	-67.85	20240412	1615	17.65	20250213	0.67	N	058450	500	73 억	508911	N	N	N	N
41	20250224	090601	57	100.00	KOSDAQ		화학	N	N	N	N	N	1895	-8	5	-0.42	2098609	1103	5.66	1903	1903	1895	2470	1333	1903	1902.64	3.44	-18	1971	1936	1875	1840	1779	1954	1858	74	567	500	1140	1	1	14793621	280	-3.07	1.07	12	0.01	-618.00	1766.00	5910	20240412	-67.94	1615	20250213	17.34	2150	-11.86	20250121	1615	17.34	20250213	5910	-67.94	20240412	1615	17.34	20250213	0.67	N	058450	500	73 억	508911	N	N	N	N
42	20250221	160556	57	100.00	KOSDAQ		화학	N	N	N	N	N	1903	2	2	0.11	36677895	19488	86.54	1901	1910	1814	2470	1331	1901	1882.08	3.44	25	1981	1940	1866	1825	1751	1961	1846	74	569	500	1140	1	1	14793621	282	-3.08	1.08	12	0.13	-618.00	1766.00	5910	20240412	-67.80	1615	20250213	17.83	2150	-11.49	20250121	1615	17.83	20250213	5910	-67.80	20240412	1615	17.83	20250213	0.67	N	058450	500	73 억	508885	N	N	N	N
43	20250221	150559	57	100.00	KOSDAQ		화학	N	N	N	N	N	1890	-11	5	-0.58	34927248	18568	82.46	1901	1910	1814	2470	1331	1901	1881.05	3.44	197	1981	1940	1866	1825	1751	1961	1846	74	569	500	1140	1	1	14793621	280	-3.06	1.07	12	0.13	-618.00	1766.00	5910	20240412	-68.02	1615	20250213	17.03	2150	-12.09	20250121	1615	17.03	20250213	5910	-68.02	20240412	1615	17.03	20250213	0.67	N	058450	500	73 억	508885	N	N	N	N
44	20250221	140557	57	100.00	KOSDAQ		화학	N	N	N	N	N	1907	6	2	0.32	34464987	18325	81.38	1901	1910	1814	2470	1331	1901	1880.76	3.44	215	1981	1940	1866	1825	1751	1961	1846	74	569	500	1140	1	1	14793621	282	-3.09	1.08	12	0.12	-618.00	1766.00	5910	20240412	-67.73	1615	20250213	18.08	2150	-11.30	20250121	1615	18.08	20250213	5910	-67.73	20240412	1615	18.08	20250213	0.67	N	058450	500	73 억	508885	N	N	N	N
45	20250221	130557	57	100.00	KOSDAQ		화학	N	N	N	N	N	1889	-12	5	-0.63	27645668	14701	65.29	1901	1910	1814	2470	1331	1901	1880.53	3.44	1614	1981	1940	1866	1825	1751	1961	1846	74	569	500	1140	1	1	14793621	279	-3.06	1.07	12	0.10	-618.00	1766.00	5910	20240412	-68.04	1615	20250213	16.97	2150	-12.14	20250121	1615	16.97	20250213	5910	-68.04	20240412	1615	16.97	20250213	0.67	N	058450	500	73 억	508885	N	N	N	N
46	20250221	120557	57	100.00	KOSDAQ		화학	N	N	N	N	N	1889	-12	5	-0.63	26027955	13841	61.47	1901	1910	1814	2470	1331	1901	1880.50	3.44	1388	1981	1940	1866	1825	1751	1961	1846	74	569	500	1140	1	1	14793621	279	-3.06	1.07	12	0.09	-618.00	1766.00	5910	20240412	-68.04	1615	20250213	16.97	2150	-12.14	20250121	1615	16.97	20250213	5910	-68.04	20240412	1615	16.97	20250213	0.67	N	058450	500	73 억	508885	N	N	N	N
47	20250221	110555	57	100.00	KOSDAQ		화학	N	N	N	N	N	1888	-13	5	-0.68	21264301	11284	50.11	1901	1910	1858	2470	1331	1901	1884.46	3.44	1144	1981	1940	1866	1825	1751	1961	1846	74	569	500	1140	1	1	14793621	279	-3.06	1.07	12	0.08	-618.00	1766.00	5910	20240412	-68.05	1615	20250213	16.90	2150	-12.19	20250121	1615	16.90	20250213	5910	-68.05	20240412	1615	16.90	20250213	0.67	N	058450	500	73 억	508885	N	N	N	N
48	20250221	100556	57	100.00	KOSDAQ		화학	N	N	N	N	N	1899	-2	5	-0.11	13122035	6956	30.89	1901	1907	1858	2470	1331	1901	1886.43	3.44	416	1981	1940	1866	1825	1751	1961	1846	74	569	500	1140	1	1	14793621	281	-3.07	1.08	12	0.05	-618.00	1766.00	5910	20240412	-67.87	1615	20250213	17.59	2150	-11.67	20250121	1615	17.59	20250213	5910	-67.87	20240412	1615	17.59	20250213	0.67	N	058450	500	73 억	508885	N	N	N	N
49	20250221	090557	57	100.00	KOSDAQ		화학	N	N	N	N	N	1859	-42	5	-2.21	4068117	2163	9.61	1901	1902	1859	2470	1331	1901	1880.78	3.44	761	1981	1940	1866	1825	1751	1961	1846	74	569	500	1140	1	1	14793621	275	-3.01	1.05	12	0.01	-618.00	1766.00	5910	20240412	-68.54	1615	20250213	15.11	2150	-13.53	20250121	1615	15.11	20250213	5910	-68.54	20240412	1615	15.11	20250213	0.67	N	058450	500	73 억	508885	N	N	N	N
50	20250220	160553	57	100.00	KOSDAQ		화학	N	N	N	N	N	1901	72	2	3.94	41930180	22512	108.65	1829	1907	1792	2375	1281	1829	1862.57	3.44	-351	1913	1870	1795	1752	1677	1892	1774	74	546	500	1090	1	1	14793621	281	-3.08	1.08	12	0.15	-618.00	1766.00	5910	20240412	-67.83	1615	20250213	17.71	2150	-11.58	20250121	1615	17.71	20250213	5910	-67.83	20240412	1615	17.71	20250213	0.67	N	058450	500	73 억	508642	N	N	N	N
51	20250220	150554	57	100.00	KOSDAQ		화학	N	N	N	N	N	1907	78	2	4.26	40227842	21618	104.33	1829	1907	1792	2375	1281	1829	1860.85	3.44	-339	1913	1870	1795	1752	1677	1892	1774	74	546	500	1090	1	1	14793621	282	-3.09	1.08	12	0.15	-618.00	1766.00	5910	20240412	-67.73	1615	20250213	18.08	2150	-11.30	20250121	1615	18.08	20250213	5910	-67.73	20240412	1615	18.08	20250213	0.67	N	058450	500	73 억	508642	N	N	N	N
52	20250220	140556	57	100.00	KOSDAQ		화학	N	N	N	N	N	1800	-29	5	-1.59	7378580	4080	19.69	1829	1829	1792	2375	1281	1829	1808.48	3.44	-12	1913	1870	1795	1752	1677	1892	1774	74	546	500	1090	1	1	14793621	266	-2.91	1.02	12	0.03	-618.00	1766.00	5910	20240412	-69.54	1615	20250213	11.46	2150	-16.28	20250121	1615	11.46	20250213	5910	-69.54	20240412	1615	11.46	20250213	0.67	N	058450	500	73 억	508642	N	N	N	N
53	20250220	130553	57	100.00	KOSDAQ		화학	N	N	N	N	N	1829	0	3	0.00	6927372	3831	18.49	1829	1829	1792	2375	1281	1829	1808.24	3.44	-141	1913	1870	1795	1752	1677	1892	1774	74	546	500	1090	1	1	14793621	271	-2.96	1.04	12	0.03	-618.00	1766.00	5910	20240412	-69.05	1615	20250213	13.25	2150	-14.93	20250121	1615	13.25	20250213	5910	-69.05	20240412	1615	13.25	20250213	0.67	N	058450	500	73 억	508642	N	N	N	N
54	20250220	120553	57	100.00	KOSDAQ		화학	N	N	N	N	N	1829	0	3	0.00	6927372	3831	18.49	1829	1829	1792	2375	1281	1829	1808.24	3.44	-141	1913	1870	1795	1752	1677	1892	1774	74	546	500	1090	1	1	14793621	271	-2.96	1.04	12	0.03	-618.00	1766.00	5910	20240412	-69.05	1615	20250213	13.25	2150	-14.93	20250121	1615	13.25	20250213	5910	-69.05	20240412	1615	13.25	20250213	0.67	N	058450	500	73 억	508642	N	N	N	N
55	20250220	110554	57	100.00	KOSDAQ		화학	N	N	N	N	N	1829	0	3	0.00	6824980	3775	18.22	1829	1829	1792	2375	1281	1829	1807.94	3.44	-141	1913	1870	1795	1752	1677	1892	1774	74	546	500	1090	1	1	14793621	271	-2.96	1.04	12	0.03	-618.00	1766.00	5910	20240412	-69.05	1615	20250213	13.25	2150	-14.93	20250121	1615	13.25	20250213	5910	-69.05	20240412	1615	13.25	20250213	0.67	N	058450	500	73 억	508642	N	N	N	N
56	20250220	100553	57	100.00	KOSDAQ		화학	N	N	N	N	N	1792	-37	5	-2.02	5471057	3026	14.60	1829	1829	1792	2375	1281	1829	1808.02	3.44	-141	1913	1870	1795	1752	1677	1892	1774	74	546	500	1090	1	1	14793621	265	-2.90	1.01	12	0.02	-618.00	1766.00	5910	20240412	-69.68	1615	20250213	10.96	2150	-16.65	20250121	1615	10.96	20250213	5910	-69.68	20240412	1615	10.96	20250213	0.67	N	058450	500	73 억	508642	N	N	N	N
57	20250220	090556	57	100.00	KOSDAQ		화학	N	N	N	N	N	1829	0	3	0.00	139004	76	0.37	1829	1829	1829	2375	1281	1829	1829.00	3.44	-14	1913	1870	1795	1752	1677	1892	1774	74	546	500	1090	1	1	14793621	271	-2.96	1.04	12	0.00	-618.00	1766.00	5910	20240412	-69.05	1615	20250213	13.25	2150	-14.93	20250121	1615	13.25	20250213	5910	-69.05	20240412	1615	13.25	20250213	0.67	N	058450	500	73 억	508642	N	N	N	N
58	20250219	160552	57	100.00	KOSDAQ		화학	N	N	N	N	N	1829	62	2	3.51	37068300	20719	95.12	1767	1838	1720	2295	1237	1767	1789.10	3.42	0	1835	1801	1761	1727	1687	1818	1744	74	528	500	1060	1	1	14793621	271	-2.96	1.04	12	0.14	-618.00	1766.00	5910	20240412	-69.05	1615	20250213	13.25	2150	-14.93	20250121	1615	13.25	20250213	5910	-69.05	20240412	1615	13.25	20250213	0.68	N	058450	500	73 억	506574	N	N	N	N
59	20250219	150553	57	100.00	KOSDAQ		화학	N	N	N	N	N	1779	12	2	0.68	33409091	18695	85.83	1767	1838	1720	2295	1237	1767	1787.06	3.42	72	1835	1801	1761	1727	1687	1818	1744	74	528	500	1060	1	1	14793621	263	-2.88	1.01	12	0.13	-618.00	1766.00	5910	20240412	-69.90	1615	20250213	10.15	2150	-17.26	20250121	1615	10.15	20250213	5910	-69.90	20240412	1615	10.15	20250213	0.68	N	058450	500	73 억	506574	N	N	N	N
60	20250219	140550	57	100.00	KOSDAQ		화학	N	N	N	N	N	1837	70	2	3.96	24841271	13841	63.55	1767	1838	1743	2295	1237	1767	1794.76	3.42	-53	1835	1801	1761	1727	1687	1818	1744	74	528	500	1060	1	1	14793621	272	-2.97	1.04	12	0.09	-618.00	1766.00	5910	20240412	-68.92	1615	20250213	13.75	2150	-14.56	20250121	1615	13.75	20250213	5910	-68.92	20240412	1615	13.75	20250213	0.68	N	058450	500	73 억	506574	N	N	N	N
61	20250219	130551	57	100.00	KOSDAQ		화학	N	N	N	N	N	1815	48	2	2.72	16224882	9122	41.88	1767	1838	1743	2295	1237	1767	1778.65	3.42	-162	1835	1801	1761	1727	1687	1818	1744	74	528	500	1060	1	1	14793621	269	-2.94	1.03	12	0.06	-618.00	1766.00	5910	20240412	-69.29	1615	20250213	12.38	2150	-15.58	20250121	1615	12.38	20250213	5910	-69.29	20240412	1615	12.38	20250213	0.68	N	058450	500	73 억	506574	N	N	N	N
62	20250219	120551	57	100.00	KOSDAQ		화학	N	N	N	N	N	1820	53	2	3.00	15973599	8984	41.25	1767	1838	1743	2295	1237	1767	1778.01	3.42	-158	1835	1801	1761	1727	1687	1818	1744	74	528	500	1060	1	1	14793621	269	-2.94	1.03	12	0.06	-618.00	1766.00	5910	20240412	-69.20	1615	20250213	12.69	2150	-15.35	20250121	1615	12.69	20250213	5910	-69.20	20240412	1615	12.69	20250213	0.68	N	058450	500	73 억	506574	N	N	N	N
63	20250219	110552	57	100.00	KOSDAQ		화학	N	N	N	N	N	1838	71	2	4.02	14926618	8411	38.62	1767	1838	1743	2295	1237	1767	1774.65	3.42	-128	1835	1801	1761	1727	1687	1818	1744	74	528	500	1060	1	1	14793621	272	-2.97	1.04	12	0.06	-618.00	1766.00	5910	20240412	-68.90	1615	20250213	13.81	2150	-14.51	20250121	1615	13.81	20250213	5910	-68.90	20240412	1615	13.81	20250213	0.68	N	058450	500	73 억	506574	N	N	N	N
64	20250219	100551	57	100.00	KOSDAQ		화학	N	N	N	N	N	1760	-7	5	-0.40	3487548	1984	9.11	1767	1767	1743	2295	1237	1767	1757.84	3.42	-37	1835	1801	1761	1727	1687	1818	1744	74	528	500	1060	1	1	14793621	260	-2.85	1.00	12	0.01	-618.00	1766.00	5910	20240412	-70.22	1615	20250213	8.98	2150	-18.14	20250121	1615	8.98	20250213	5910	-70.22	20240412	1615	8.98	20250213	0.68	N	058450	500	73 억	506574	N	N	N	N
65	20250219	090553	57	100.00	KOSDAQ		화학	N	N	N	N	N	1767	0	3	0.00	10602	6	0.03	1767	1767	1767	2295	1237	1767	1767.00	3.42	0	1835	1801	1761	1727	1687	1818	1744	74	528	500	1060	1	1	14793621	261	-2.86	1.00	12	0.00	-618.00	1766.00	5910	20240412	-70.10	1615	20250213	9.41	2150	-17.81	20250121	1615	9.41	20250213	5910	-70.10	20240412	1615	9.41	20250213	0.68	N	058450	500	73 억	506574	N	N	N	N
66	20250218	160550	57	100.00	KOSDAQ		화학	N	N	N	N	N	1767	22	2	1.26	37517778	21434	220.24	1746	1795	1721	2265	1222	1745	1750.39	3.42	-134	1787	1766	1737	1716	1687	1776	1726	74	520	500	1040	1	1	14793621	261	-2.86	1.00	12	0.14	-618.00	1766.00	5910	20240412	-70.10	1615	20250213	9.41	2150	-17.81	20250121	1615	9.41	20250213	5910	-70.10	20240412	1615	9.41	20250213	0.69	N	058450	500	73 억	506608	N	N	N	N
67	20250218	150550	57	100.00	KOSDAQ		화학	N	N	N	N	N	1769	24	2	1.38	35381077	20202	207.58	1746	1795	1721	2265	1222	1745	1751.37	3.42	-304	1787	1766	1737	1716	1687	1776	1726	74	520	500	1040	1	1	14793621	262	-2.86	1.00	12	0.14	-618.00	1766.00	5910	20240412	-70.07	1615	20250213	9.54	2150	-17.72	20250121	1615	9.54	20250213	5910	-70.07	20240412	1615	9.54	20250213	0.69	N	058450	500	73 억	506608	N	N	N	N
68	20250218	140551	57	100.00	KOSDAQ		화학	N	N	N	N	N	1770	25	2	1.43	27287168	15628	160.58	1746	1795	1721	2265	1222	1745	1746.04	3.42	-295	1787	1766	1737	1716	1687	1776	1726	74	520	500	1040	1	1	14793621	262	-2.86	1.00	12	0.11	-618.00	1766.00	5910	20240412	-70.05	1615	20250213	9.60	2150	-17.67	20250121	1615	9.60	20250213	5910	-70.05	20240412	1615	9.60	20250213	0.69	N	058450	500	73 억	506608	N	N	N	N
69	20250218	130549	57	100.00	KOSDAQ		화학	N	N	N	N	N	1741	-4	5	-0.23	16986654	9725	99.93	1746	1795	1721	2265	1222	1745	1746.70	3.42	-121	1787	1766	1737	1716	1687	1776	1726	74	520	500	1040	1	1	14793621	258	-2.82	0.99	12	0.07	-618.00	1766.00	5910	20240412	-70.54	1615	20250213	7.80	2150	-19.02	20250121	1615	7.80	20250213	5910	-70.54	20240412	1615	7.80	20250213	0.69	N	058450	500	73 억	506608	N	N	N	N
70	20250218	120550	57	100.00	KOSDAQ		화학	N	N	N	N	N	1741	-4	5	-0.23	14155848	8099	83.22	1746	1795	1721	2265	1222	1745	1747.85	3.42	-111	1787	1766	1737	1716	1687	1776	1726	74	520	500	1040	1	1	14793621	258	-2.82	0.99	12	0.05	-618.00	1766.00	5910	20240412	-70.54	1615	20250213	7.80	2150	-19.02	20250121	1615	7.80	20250213	5910	-70.54	20240412	1615	7.80	20250213	0.69	N	058450	500	73 억	506608	N	N	N	N
71	20250218	110549	57	100.00	KOSDAQ		화학	N	N	N	N	N	1742	-3	5	-0.17	14133215	8086	83.09	1746	1795	1721	2265	1222	1745	1747.86	3.42	-111	1787	1766	1737	1716	1687	1776	1726	74	520	500	1040	1	1	14793621	258	-2.82	0.99	12	0.05	-618.00	1766.00	5910	20240412	-70.52	1615	20250213	7.86	2150	-18.98	20250121	1615	7.86	20250213	5910	-70.52	20240412	1615	7.86	20250213	0.69	N	058450	500	73 억	506608	N	N	N	N
72	20250218	100549	57	100.00	KOSDAQ		화학	N	N	N	N	N	1774	29	2	1.66	12098825	6909	70.99	1746	1795	1721	2265	1222	1745	1751.17	3.42	-100	1787	1766	1737	1716	1687	1776	1726	74	520	500	1040	1	1	14793621	262	-2.87	1.00	12	0.05	-618.00	1766.00	5910	20240412	-69.98	1615	20250213	9.85	2150	-17.49	20250121	1615	9.85	20250213	5910	-69.98	20240412	1615	9.85	20250213	0.69	N	058450	500	73 억	506608	N	N	N	N
73	20250218	090551	57	100.00	KOSDAQ		화학	N	N	N	N	N	1745	0	3	0.00	2027691	1162	11.94	1746	1746	1745	2265	1222	1745	1745.00	3.42	0	1787	1766	1737	1716	1687	1776	1726	74	520	500	1040	1	1	14793621	258	-2.82	0.99	12	0.01	-618.00	1766.00	5910	20240412	-70.47	1615	20250213	8.05	2150	-18.84	20250121	1615	8.05	20250213	5910	-70.47	20240412	1615	8.05	20250213	0.69	N	058450	500	73 억	506608	N	N	N	N
74	20250217	160549	57	100.00	KOSDAQ		화학	N	N	N	N	N	1745	21	2	1.22	16886053	9721	39.85	1724	1758	1708	2240	1207	1724	1737.07	3.43	-616	1785	1754	1719	1688	1653	1770	1704	74	516	500	1030	1	1	14793621	258	-2.82	0.99	12	0.07	-618.00	1766.00	5910	20240412	-70.47	1615	20250213	8.05	2150	-18.84	20250121	1615	8.05	20250213	5910	-70.47	20240412	1615	8.05	20250213	0.57	N	058450	500	73 억	507476	N	N	N	N
75	20250217	150548	57	100.00	KOSDAQ		화학	N	N	N	N	N	1744	20	2	1.16	16250985	9357	38.35	1724	1758	1708	2240	1207	1724	1736.77	3.43	-653	1785	1754	1719	1688	1653	1770	1704	74	516	500	1030	1	1	14793621	258	-2.82	0.99	12	0.06	-618.00	1766.00	5910	20240412	-70.49	1615	20250213	7.99	2150	-18.88	20250121	1615	7.99	20250213	5910	-70.49	20240412	1615	7.99	20250213	0.57	N	058450	500	73 억	507476	N	N	N	N
76	20250217	140548	57	100.00	KOSDAQ		화학	N	N	N	N	N	1745	21	2	1.22	14056332	8091	33.16	1724	1758	1708	2240	1207	1724	1737.28	3.43	-754	1785	1754	1719	1688	1653	1770	1704	74	516	500	1030	1	1	14793621	258	-2.82	0.99	12	0.05	-618.00	1766.00	5910	20240412	-70.47	1615	20250213	8.05	2150	-18.84	20250121	1615	8.05	20250213	5910	-70.47	20240412	1615	8.05	20250213	0.57	N	058450	500	73 억	507476	N	N	N	N
77	20250217	130550	57	100.00	KOSDAQ		화학	N	N	N	N	N	1750	26	2	1.51	14038882	8081	33.12	1724	1758	1708	2240	1207	1724	1737.27	3.43	-754	1785	1754	1719	1688	1653	1770	1704	74	516	500	1030	1	1	14793621	259	-2.83	0.99	12	0.05	-618.00	1766.00	5910	20240412	-70.39	1615	20250213	8.36	2150	-18.60	20250121	1615	8.36	20250213	5910	-70.39	20240412	1615	8.36	20250213	0.57	N	058450	500	73 억	507476	N	N	N	N
78	20250217	120550	57	100.00	KOSDAQ		화학	N	N	N	N	N	1755	31	2	1.80	14037132	8080	33.12	1724	1758	1708	2240	1207	1724	1737.27	3.43	-754	1785	1754	1719	1688	1653	1770	1704	74	516	500	1030	1	1	14793621	260	-2.84	0.99	12	0.05	-618.00	1766.00	5910	20240412	-70.30	1615	20250213	8.67	2150	-18.37	20250121	1615	8.67	20250213	5910	-70.30	20240412	1615	8.67	20250213	0.57	N	058450	500	73 억	507476	N	N	N	N
79	20250217	110550	57	100.00	KOSDAQ		화학	N	N	N	N	N	1738	14	2	0.81	4775445	2760	11.31	1724	1758	1708	2240	1207	1724	1730.23	3.43	-49	1785	1754	1719	1688	1653	1770	1704	74	516	500	1030	1	1	14793621	257	-2.81	0.98	12	0.02	-618.00	1766.00	5910	20240412	-70.59	1615	20250213	7.62	2150	-19.16	20250121	1615	7.62	20250213	5910	-70.59	20240412	1615	7.62	20250213	0.57	N	058450	500	73 억	507476	N	N	N	N
80	20250217	100547	57	100.00	KOSDAQ		화학	N	N	N	N	N	1739	15	2	0.87	3707978	2140	8.77	1724	1758	1708	2240	1207	1724	1732.70	3.43	-146	1785	1754	1719	1688	1653	1770	1704	74	516	500	1030	1	1	14793621	257	-2.81	0.98	12	0.01	-618.00	1766.00	5910	20240412	-70.58	1615	20250213	7.68	2150	-19.12	20250121	1615	7.68	20250213	5910	-70.58	20240412	1615	7.68	20250213	0.57	N	058450	500	73 억	507476	N	N	N	N
81	20250217	090548	57	100.00	KOSDAQ		화학	N	N	N	N	N	1758	34	2	1.97	858028	496	2.03	1724	1758	1724	2240	1207	1724	1729.90	3.43	-86	1785	1754	1719	1688	1653	1770	1704	74	516	500	1030	1	1	14793621	260	-2.84	1.00	12	0.00	-618.00	1766.00	5910	20240412	-70.25	1615	20250213	8.85	2150	-18.23	20250121	1615	8.85	20250213	5910	-70.25	20240412	1615	8.85	20250213	0.57	N	058450	500	73 억	507476	N	N	N	N
82	20250214	160546	57	100.00	KOSDAQ		화학	N	N	N	N	N	1724	24	2	1.41	41800937	24382	17.37	1700	1750	1684	2210	1190	1700	1714.42	3.45	-1888	1859	1779	1697	1617	1535	1738	1576	74	510	500	1020	1	1	14793621	255	-2.79	0.98	12	0.16	-618.00	1766.00	5910	20240412	-70.83	1615	20250213	6.75	2150	-19.81	20250121	1615	6.75	20250213	5910	-70.83	20240412	1615	6.75	20250213	0.55	N	058450	500	73 억	509652	N	N	N	N
83	20250214	150544	57	100.00	KOSDAQ		화학	N	N	N	N	N	1726	26	2	1.53	41313391	24097	17.16	1700	1750	1684	2210	1190	1700	1714.46	3.45	-2060	1859	1779	1697	1617	1535	1738	1576	74	510	500	1020	1	1	14793621	255	-2.79	0.98	12	0.16	-618.00	1766.00	5910	20240412	-70.80	1615	20250213	6.87	2150	-19.72	20250121	1615	6.87	20250213	5910	-70.80	20240412	1615	6.87	20250213	0.55	N	058450	500	73 억	509652	N	N	N	N
84	20250214	140545	57	100.00	KOSDAQ		화학	N	N	N	N	N	1693	-7	5	-0.41	36812239	21456	15.28	1700	1750	1684	2210	1190	1700	1715.71	3.45	-2180	1859	1779	1697	1617	1535	1738	1576	74	510	500	1020	1	1	14793621	250	-2.74	0.96	12	0.15	-618.00	1766.00	5910	20240412	-71.35	1615	20250213	4.83	2150	-21.26	20250121	1615	4.83	20250213	5910	-71.35	20240412	1615	4.83	20250213	0.55	N	058450	500	73 억	509652	N	N	N	N
85	20250214	130548	57	100.00	KOSDAQ		화학	N	N	N	N	N	1734	34	2	2.00	35930951	20940	14.92	1700	1750	1684	2210	1190	1700	1715.90	3.45	-2161	1859	1779	1697	1617	1535	1738	1576	74	510	500	1020	1	1	14793621	257	-2.81	0.98	12	0.14	-618.00	1766.00	5910	20240412	-70.66	1615	20250213	7.37	2150	-19.35	20250121	1615	7.37	20250213	5910	-70.66	20240412	1615	7.37	20250213	0.55	N	058450	500	73 억	509652	N	N	N	N
86	20250214	120545	57	100.00	KOSDAQ		화학	N	N	N	N	N	1737	37	2	2.18	35721069	20819	14.83	1700	1750	1684	2210	1190	1700	1715.79	3.45	-2040	1859	1779	1697	1617	1535	1738	1576	74	510	500	1020	1	1	14793621	257	-2.81	0.98	12	0.14	-618.00	1766.00	5910	20240412	-70.61	1615	20250213	7.55	2150	-19.21	20250121	1615	7.55	20250213	5910	-70.61	20240412	1615	7.55	20250213	0.55	N	058450	500	73 억	509652	N	N	N	N
87	20250214	110543	57	100.00	KOSDAQ		화학	N	N	N	N	N	1739	39	2	2.29	31712833	18478	13.16	1700	1750	1694	2210	1190	1700	1716.25	3.45	-2620	1859	1779	1697	1617	1535	1738	1576	74	510	500	1020	1	1	14793621	257	-2.81	0.98	12	0.12	-618.00	1766.00	5910	20240412	-70.58	1615	20250213	7.68	2150	-19.12	20250121	1615	7.68	20250213	5910	-70.58	20240412	1615	7.68	20250213	0.55	N	058450	500	73 억	509652	N	N	N	N
88	20250214	100544	57	100.00	KOSDAQ		화학	N	N	N	N	N	1724	24	2	1.41	17471708	10226	7.28	1700	1732	1694	2210	1190	1700	1708.56	3.45	-2150	1859	1779	1697	1617	1535	1738	1576	74	510	500	1020	1	1	14793621	255	-2.79	0.98	12	0.07	-618.00	1766.00	5910	20240412	-70.83	1615	20250213	6.75	2150	-19.81	20250121	1615	6.75	20250213	5910	-70.83	20240412	1615	6.75	20250213	0.55	N	058450	500	73 억	509652	N	N	N	N
89	20250214	090547	57	100.00	KOSDAQ		화학	N	N	N	N	N	1700	0	3	0.00	5914749	3480	2.48	1700	1700	1694	2210	1190	1700	1699.64	3.45	-393	1859	1779	1697	1617	1535	1738	1576	74	510	500	1020	1	1	14793621	251	-2.75	0.96	12	0.02	-618.00	1766.00	5910	20240412	-71.24	1615	20250213	5.26	2150	-20.93	20250121	1615	5.26	20250213	5910	-71.24	20240412	1615	5.26	20250213	0.55	N	058450	500	73 억	509652	N	N	N	N
90	20250213	160541	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1700	-70	5	-3.95	234715910	140382	221.41	1770	1777	1615	2300	1239	1770	1671.98	3.47	-3503	1927	1848	1791	1712	1655	1820	1684	74	530	500	1060	1	1	14793621	251	-2.75	0.96	12	0.95	-618.00	1766.00	5910	20240412	-71.24	1615	20250213	5.26	2150	-20.93	20250121	1615	5.26	20250213	5910	-71.24	20240412	1615	5.26	20250213	0.53	N	058450	500	73 억	513205	N	N	N	N
91	20250213	150540	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1682	-88	5	-4.97	230786023	138064	217.75	1770	1777	1615	2300	1239	1770	1671.59	3.47	-2803	1927	1848	1791	1712	1655	1820	1684	74	530	500	1060	1	1	14793621	249	-2.72	0.95	12	0.93	-618.00	1766.00	5910	20240412	-71.54	1615	20250213	4.15	2150	-21.77	20250121	1615	4.15	20250213	5910	-71.54	20240412	1615	4.15	20250213	0.53	N	058450	500	73 억	513205	N	N	N	N
92	20250213	140540	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1689	-81	5	-4.58	222177149	132988	209.75	1770	1777	1615	2300	1239	1770	1670.66	3.47	-2338	1927	1848	1791	1712	1655	1820	1684	74	530	500	1060	1	1	14793621	250	-2.73	0.96	12	0.90	-618.00	1766.00	5910	20240412	-71.42	1615	20250213	4.58	2150	-21.44	20250121	1615	4.58	20250213	5910	-71.42	20240412	1615	4.58	20250213	0.53	N	058450	500	73 억	513205	N	N	N	N
93	20250213	130540	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1687	-83	5	-4.69	221363199	132506	208.99	1770	1777	1615	2300	1239	1770	1670.59	3.47	-2102	1927	1848	1791	1712	1655	1820	1684	74	530	500	1060	1	1	14793621	250	-2.73	0.96	12	0.90	-618.00	1766.00	5910	20240412	-71.46	1615	20250213	4.46	2150	-21.53	20250121	1615	4.46	20250213	5910	-71.46	20240412	1615	4.46	20250213	0.53	N	058450	500	73 억	513205	N	N	N	N
94	20250213	120541	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1668	-102	5	-5.76	214529417	128422	202.55	1770	1777	1615	2300	1239	1770	1670.50	3.47	-2076	1927	1848	1791	1712	1655	1820	1684	74	530	500	1060	1	1	14793621	247	-2.70	0.94	12	0.87	-618.00	1766.00	5910	20240412	-71.78	1615	20250213	3.28	2150	-22.42	20250121	1615	3.28	20250213	5910	-71.78	20240412	1615	3.28	20250213	0.53	N	058450	500	73 억	513205	N	N	N	N
95	20250213	110537	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1668	-102	5	-5.76	209023650	125116	197.33	1770	1777	1615	2300	1239	1770	1670.64	3.47	-704	1927	1848	1791	1712	1655	1820	1684	74	530	500	1060	1	1	14793621	247	-2.70	0.94	12	0.85	-618.00	1766.00	5910	20240412	-71.78	1615	20250213	3.28	2150	-22.42	20250121	1615	3.28	20250213	5910	-71.78	20240412	1615	3.28	20250213	0.53	N	058450	500	73 억	513205	N	N	N	N
96	20250213	100541	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1734	-36	5	-2.03	167918975	100436	158.41	1770	1777	1615	2300	1239	1770	1671.90	3.47	-1860	1927	1848	1791	1712	1655	1820	1684	74	530	500	1060	1	1	14793621	257	-2.81	0.98	12	0.68	-618.00	1766.00	5910	20240412	-70.66	1615	20250213	7.37	2150	-19.35	20250121	1615	7.37	20250213	5910	-70.66	20240412	1615	7.37	20250213	0.53	N	058450	500	73 억	513205	N	N	N	N
97	20250213	090538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1754	-16	5	-0.90	28759677	16367	25.81	1770	1770	1746	2300	1239	1770	1757.17	3.47	3973	1927	1848	1791	1712	1655	1820	1684	74	530	500	1060	1	1	14793621	259	-2.84	0.99	12	0.11	-618.00	1766.00	5910	20240412	-70.32	1710	20241206	2.57	2150	-18.42	20250121	1734	1.15	20250212	5910	-70.32	20240412	1710	2.57	20241206	0.53	N	058450	500	73 억	513205	N	N	N	N
98	20250212	160537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1770	-100	5	-5.35	112105177	63295	382.70	1870	1870	1734	2430	1309	1870	1771.15	3.50	-4036	1941	1905	1864	1828	1787	1923	1846	74	560	500	1120	1	1	14793621	262	-2.86	1.00	12	0.43	-618.00	1766.00	5910	20240412	-70.05	1710	20241206	3.51	2150	-17.67	20250121	1734	2.08	20250212	5910	-70.05	20240412	1710	3.51	20241206	0.53	N	058450	500	73 억	517294	N	N	N	N
99	20250212	150536	57	100.00	KOSDAQ		화학	N	N	N	N	N	1803	-67	5	-3.58	110586209	62437	377.51	1870	1870	1734	2430	1309	1870	1771.16	3.50	-4036	1941	1905	1864	1828	1787	1923	1846	74	560	500	1120	1	1	14793621	267	-2.92	1.02	12	0.42	-618.00	1766.00	5910	20240412	-69.49	1710	20241206	5.44	2150	-16.14	20250121	1734	3.98	20250212	5910	-69.49	20240412	1710	5.44	20241206	0.53	N	058450	500	73 억	517294	N	N	N	N
100	20250212	140537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1751	-119	5	-6.36	104886187	59249	358.24	1870	1870	1734	2430	1309	1870	1770.26	3.50	-3937	1941	1905	1864	1828	1787	1923	1846	74	560	500	1120	1	1	14793621	259	-2.83	0.99	12	0.40	-618.00	1766.00	5910	20240412	-70.37	1710	20241206	2.40	2150	-18.56	20250121	1734	0.98	20250212	5910	-70.37	20240412	1710	2.40	20241206	0.53	N	058450	500	73 억	517294	N	N	N	N
101	20250212	130538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1771	-99	5	-5.29	97491300	55041	332.80	1870	1870	1739	2430	1309	1870	1771.25	3.50	-3892	1941	1905	1864	1828	1787	1923	1846	74	560	500	1120	1	1	14793621	262	-2.87	1.00	12	0.37	-618.00	1766.00	5910	20240412	-70.03	1710	20241206	3.57	2150	-17.63	20250121	1739	1.84	20250212	5910	-70.03	20240412	1710	3.57	20241206	0.53	N	058450	500	73 억	517294	N	N	N	N
102	20250212	120537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1780	-90	5	-4.81	71249096	40193	243.02	1870	1870	1752	2430	1309	1870	1772.67	3.50	-825	1941	1905	1864	1828	1787	1923	1846	74	560	500	1120	1	1	14793621	263	-2.88	1.01	12	0.27	-618.00	1766.00	5910	20240412	-69.88	1710	20241206	4.09	2150	-17.21	20250121	1752	1.60	20250212	5910	-69.88	20240412	1710	4.09	20241206	0.53	N	058450	500	73 억	517294	N	N	N	N
103	20250212	110535	57	100.00	KOSDAQ		화학	N	N	N	N	N	1779	-91	5	-4.87	66754874	37660	227.70	1870	1870	1752	2430	1309	1870	1772.57	3.50	-586	1941	1905	1864	1828	1787	1923	1846	74	560	500	1120	1	1	14793621	263	-2.88	1.01	12	0.25	-618.00	1766.00	5910	20240412	-69.90	1710	20241206	4.04	2150	-17.26	20250121	1752	1.54	20250212	5910	-69.90	20240412	1710	4.04	20241206	0.53	N	058450	500	73 억	517294	N	N	N	N
104	20250212	100536	57	100.00	KOSDAQ		화학	N	N	N	N	N	1760	-110	5	-5.88	36332360	20455	123.68	1870	1870	1752	2430	1309	1870	1776.21	3.50	913	1941	1905	1864	1828	1787	1923	1846	74	560	500	1120	1	1	14793621	260	-2.85	1.00	12	0.14	-618.00	1766.00	5910	20240412	-70.22	1710	20241206	2.92	2150	-18.14	20250121	1752	0.46	20250212	5910	-70.22	20240412	1710	2.92	20241206	0.53	N	058450	500	73 억	517294	N	N	N	N
105	20250212	090539	57	100.00	KOSDAQ		화학	N	N	N	N	N	1846	-24	5	-1.28	314639	170	1.03	1870	1870	1846	2430	1309	1870	1850.82	3.50	-56	1941	1905	1864	1828	1787	1923	1846	74	560	500	1120	1	1	14793621	273	-2.99	1.05	12	0.00	-618.00	1766.00	5910	20240412	-68.76	1710	20241206	7.95	2150	-14.14	20250121	1800	2.56	20250203	5910	-68.76	20240412	1710	7.95	20241206	0.53	N	058450	500	73 억	517294	N	N	N	N
106	20250211	160537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1870	2	2	0.11	30457399	16534	67.57	1853	1900	1823	2425	1308	1868	1842.11	3.52	-2650	1999	1933	1884	1818	1769	1909	1794	74	557	500	1120	1	1	14793621	277	-3.03	1.06	12	0.11	-618.00	1766.00	5910	20240412	-68.36	1710	20241206	9.36	2150	-13.02	20250121	1800	3.89	20250203	5910	-68.36	20240412	1710	9.36	20241206	0.53	N	058450	500	73 억	520390	N	N	N	N
107	20250211	150537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1841	-27	5	-1.45	26352813	14317	58.51	1853	1900	1823	2425	1308	1868	1840.67	3.52	-1996	1999	1933	1884	1818	1769	1909	1794	74	557	500	1120	1	1	14793621	272	-2.98	1.04	12	0.10	-618.00	1766.00	5910	20240412	-68.85	1710	20241206	7.66	2150	-14.37	20250121	1800	2.28	20250203	5910	-68.85	20240412	1710	7.66	20241206	0.53	N	058450	500	73 억	520390	N	N	N	N
108	20250211	140538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1876	8	2	0.43	5363507	2856	11.67	1853	1900	1853	2425	1308	1868	1877.98	3.52	-784	1999	1933	1884	1818	1769	1909	1794	74	557	500	1120	1	1	14793621	278	-3.04	1.06	12	0.02	-618.00	1766.00	5910	20240412	-68.26	1710	20241206	9.71	2150	-12.74	20250121	1800	4.22	20250203	5910	-68.26	20240412	1710	9.71	20241206	0.53	N	058450	500	73 억	520390	N	N	N	N
109	20250211	130536	57	100.00	KOSDAQ		화학	N	N	N	N	N	1891	23	2	1.23	5101877	2715	11.10	1853	1900	1853	2425	1308	1868	1879.14	3.52	-654	1999	1933	1884	1818	1769	1909	1794	74	557	500	1120	1	1	14793621	280	-3.06	1.07	12	0.02	-618.00	1766.00	5910	20240412	-68.00	1710	20241206	10.58	2150	-12.05	20250121	1800	5.06	20250203	5910	-68.00	20240412	1710	10.58	20241206	0.53	N	058450	500	73 억	520390	N	N	N	N
110	20250211	120536	57	100.00	KOSDAQ		화학	N	N	N	N	N	1896	28	2	1.50	4741857	2523	10.31	1853	1900	1853	2425	1308	1868	1879.45	3.52	-649	1999	1933	1884	1818	1769	1909	1794	74	557	500	1120	1	1	14793621	280	-3.07	1.07	12	0.02	-618.00	1766.00	5910	20240412	-67.92	1710	20241206	10.88	2150	-11.81	20250121	1800	5.33	20250203	5910	-67.92	20240412	1710	10.88	20241206	0.53	N	058450	500	73 억	520390	N	N	N	N
111	20250211	110537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1898	30	2	1.61	4722897	2513	10.27	1853	1900	1853	2425	1308	1868	1879.39	3.52	-649	1999	1933	1884	1818	1769	1909	1794	74	557	500	1120	1	1	14793621	281	-3.07	1.07	12	0.02	-618.00	1766.00	5910	20240412	-67.88	1710	20241206	10.99	2150	-11.72	20250121	1800	5.44	20250203	5910	-67.88	20240412	1710	10.99	20241206	0.53	N	058450	500	73 억	520390	N	N	N	N
112	20250211	100537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1898	30	2	1.61	4010367	2133	8.72	1853	1900	1853	2425	1308	1868	1880.15	3.52	-649	1999	1933	1884	1818	1769	1909	1794	74	557	500	1120	1	1	14793621	281	-3.07	1.07	12	0.01	-618.00	1766.00	5910	20240412	-67.88	1710	20241206	10.99	2150	-11.72	20250121	1800	5.44	20250203	5910	-67.88	20240412	1710	10.99	20241206	0.53	N	058450	500	73 억	520390	N	N	N	N
113	20250211	090539	57	100.00	KOSDAQ		화학	N	N	N	N	N	1883	15	2	0.80	638430	343	1.40	1853	1899	1853	2425	1308	1868	1861.31	3.52	44	1999	1933	1884	1818	1769	1909	1794	74	557	500	1120	1	1	14793621	279	-3.05	1.07	12	0.00	-618.00	1766.00	5910	20240412	-68.14	1710	20241206	10.12	2150	-12.42	20250121	1800	4.61	20250203	5910	-68.14	20240412	1710	10.12	20241206	0.53	N	058450	500	73 억	520390	N	N	N	N
114	20250210	160534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1868	-3	5	-0.16	45516544	24469	144.37	1950	1950	1835	2430	1310	1871	1860.03	3.53	-1751	1992	1931	1901	1840	1810	1916	1825	74	559	500	1120	1	1	14793621	276	-3.02	1.06	12	0.17	-618.00	1766.00	5910	20240412	-68.39	1710	20241206	9.24	2150	-13.12	20250121	1800	3.78	20250203	5910	-68.39	20240412	1710	9.24	20241206	0.53	N	058450	500	73 억	522053	N	N	N	N
115	20250210	150534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1880	9	2	0.48	42153364	22656	133.67	1950	1950	1835	2430	1310	1871	1860.58	3.53	-1670	1992	1931	1901	1840	1810	1916	1825	74	559	500	1120	1	1	14793621	278	-3.04	1.06	12	0.15	-618.00	1766.00	5910	20240412	-68.19	1710	20241206	9.94	2150	-12.56	20250121	1800	4.44	20250203	5910	-68.19	20240412	1710	9.94	20241206	0.53	N	058450	500	73 억	522053	N	N	N	N
116	20250210	140533	57	100.00	KOSDAQ		화학	N	N	N	N	N	1890	19	2	1.02	40541718	21800	128.62	1950	1950	1835	2430	1310	1871	1859.71	3.53	-1365	1992	1931	1901	1840	1810	1916	1825	74	559	500	1120	1	1	14793621	280	-3.06	1.07	12	0.15	-618.00	1766.00	5910	20240412	-68.02	1710	20241206	10.53	2150	-12.09	20250121	1800	5.00	20250203	5910	-68.02	20240412	1710	10.53	20241206	0.53	N	058450	500	73 억	522053	N	N	N	N
117	20250210	130534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1892	21	2	1.12	39310677	21149	124.78	1950	1950	1835	2430	1310	1871	1858.75	3.53	-1365	1992	1931	1901	1840	1810	1916	1825	74	559	500	1120	1	1	14793621	280	-3.06	1.07	12	0.14	-618.00	1766.00	5910	20240412	-67.99	1710	20241206	10.64	2150	-12.00	20250121	1800	5.11	20250203	5910	-67.99	20240412	1710	10.64	20241206	0.53	N	058450	500	73 억	522053	N	N	N	N
118	20250210	120532	57	100.00	KOSDAQ		화학	N	N	N	N	N	1879	8	2	0.43	13370440	7111	41.96	1950	1950	1861	2430	1310	1871	1880.25	3.53	-1654	1992	1931	1901	1840	1810	1916	1825	74	559	500	1120	1	1	14793621	278	-3.04	1.06	12	0.05	-618.00	1766.00	5910	20240412	-68.21	1710	20241206	9.88	2150	-12.60	20250121	1800	4.39	20250203	5910	-68.21	20240412	1710	9.88	20241206	0.53	N	058450	500	73 억	522053	N	N	N	N
119	20250210	110531	57	100.00	KOSDAQ		화학	N	N	N	N	N	1893	22	2	1.18	6524767	3443	20.31	1950	1950	1870	2430	1310	1871	1895.08	3.53	-1514	1992	1931	1901	1840	1810	1916	1825	74	559	500	1120	1	1	14793621	280	-3.06	1.07	12	0.02	-618.00	1766.00	5910	20240412	-67.97	1710	20241206	10.70	2150	-11.95	20250121	1800	5.17	20250203	5910	-67.97	20240412	1710	10.70	20241206	0.53	N	058450	500	73 억	522053	N	N	N	N
120	20250210	100529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1906	35	2	1.87	5419051	2853	16.83	1950	1950	1882	2430	1310	1871	1899.42	3.53	-1484	1992	1931	1901	1840	1810	1916	1825	74	559	500	1120	1	1	14793621	282	-3.08	1.08	12	0.02	-618.00	1766.00	5910	20240412	-67.75	1710	20241206	11.46	2150	-11.35	20250121	1800	5.89	20250203	5910	-67.75	20240412	1710	11.46	20241206	0.53	N	058450	500	73 억	522053	N	N	N	N
121	20250210	090528	57	100.00	KOSDAQ		화학	N	N	N	N	N	1883	12	2	0.64	1686739	891	5.26	1950	1950	1882	2430	1310	1871	1893.09	3.53	-21	1992	1931	1901	1840	1810	1916	1825	74	559	500	1120	1	1	14793621	279	-3.05	1.07	12	0.01	-618.00	1766.00	5910	20240412	-68.14	1710	20241206	10.12	2150	-12.42	20250121	1800	4.61	20250203	5910	-68.14	20240412	1710	10.12	20241206	0.53	N	058450	500	73 억	522053	N	N	N	N
122	20250207	160525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1871	-18	5	-0.95	31030613	16326	101.14	1889	1962	1871	2455	1323	1889	1901.64	3.53	30	1985	1937	1901	1853	1817	1919	1835	74	566	500	1130	1	1	14793621	277	-3.03	1.06	12	0.11	-618.00	1766.00	5910	20240412	-68.34	1710	20241206	9.42	2150	-12.98	20250121	1800	3.94	20250203	5910	-68.34	20240412	1710	9.42	20241206	0.54	N	058450	500	73 억	522023	N	N	N	N
123	20250207	150527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1900	11	2	0.58	24884825	13060	80.91	1889	1962	1889	2455	1323	1889	1905.42	3.53	509	1985	1937	1901	1853	1817	1919	1835	74	566	500	1130	1	1	14793621	281	-3.07	1.08	12	0.09	-618.00	1766.00	5910	20240412	-67.85	1710	20241206	11.11	2150	-11.63	20250121	1800	5.56	20250203	5910	-67.85	20240412	1710	11.11	20241206	0.54	N	058450	500	73 억	522023	N	N	N	N
124	20250207	140525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1915	26	2	1.38	23405792	12279	76.07	1889	1962	1889	2455	1323	1889	1906.16	3.53	23	1985	1937	1901	1853	1817	1919	1835	74	566	500	1130	1	1	14793621	283	-3.10	1.08	12	0.08	-618.00	1766.00	5910	20240412	-67.60	1710	20241206	11.99	2150	-10.93	20250121	1800	6.39	20250203	5910	-67.60	20240412	1710	11.99	20241206	0.54	N	058450	500	73 억	522023	N	N	N	N
125	20250207	130525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1914	25	2	1.32	22536729	11825	73.26	1889	1962	1889	2455	1323	1889	1905.85	3.53	-16	1985	1937	1901	1853	1817	1919	1835	74	566	500	1130	1	1	14793621	283	-3.10	1.08	12	0.08	-618.00	1766.00	5910	20240412	-67.61	1710	20241206	11.93	2150	-10.98	20250121	1800	6.33	20250203	5910	-67.61	20240412	1710	11.93	20241206	0.54	N	058450	500	73 억	522023	N	N	N	N
126	20250207	120525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1917	28	2	1.48	20828252	10932	67.72	1889	1962	1889	2455	1323	1889	1905.26	3.53	-31	1985	1937	1901	1853	1817	1919	1835	74	566	500	1130	1	1	14793621	284	-3.10	1.09	12	0.07	-618.00	1766.00	5910	20240412	-67.56	1710	20241206	12.11	2150	-10.84	20250121	1800	6.50	20250203	5910	-67.56	20240412	1710	12.11	20241206	0.54	N	058450	500	73 억	522023	N	N	N	N
127	20250207	110523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1919	30	2	1.59	19879905	10436	64.65	1889	1962	1889	2455	1323	1889	1904.94	3.53	-31	1985	1937	1901	1853	1817	1919	1835	74	566	500	1130	1	1	14793621	284	-3.11	1.09	12	0.07	-618.00	1766.00	5910	20240412	-67.53	1710	20241206	12.22	2150	-10.74	20250121	1800	6.61	20250203	5910	-67.53	20240412	1710	12.22	20241206	0.54	N	058450	500	73 억	522023	N	N	N	N
128	20250207	100524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1901	12	2	0.64	13170820	6907	42.79	1889	1962	1889	2455	1323	1889	1906.88	3.53	26	1985	1937	1901	1853	1817	1919	1835	74	566	500	1130	1	1	14793621	281	-3.08	1.08	12	0.05	-618.00	1766.00	5910	20240412	-67.83	1710	20241206	11.17	2150	-11.58	20250121	1800	5.61	20250203	5910	-67.83	20240412	1710	11.17	20241206	0.54	N	058450	500	73 억	522023	N	N	N	N
129	20250207	090527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1905	16	2	0.85	2912983	1531	9.48	1889	1962	1889	2455	1323	1889	1902.67	3.53	144	1985	1937	1901	1853	1817	1919	1835	74	566	500	1130	1	1	14793621	282	-3.08	1.08	12	0.01	-618.00	1766.00	5910	20240412	-67.77	1710	20241206	11.40	2150	-11.40	20250121	1800	5.83	20250203	5910	-67.77	20240412	1710	11.40	20241206	0.54	N	058450	500	73 억	522023	N	N	N	N
130	20250206	160513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1889	3	2	0.16	30449748	16142	237.87	1894	1949	1865	2450	1321	1886	1886.37	3.54	-2141	1996	1941	1913	1858	1830	1927	1844	74	564	500	1130	1	1	14793621	279	-3.06	1.07	12	0.11	-618.00	1766.00	5910	20240412	-68.04	1710	20241206	10.47	2150	-12.14	20250121	1800	4.94	20250203	5910	-68.04	20240412	1710	10.47	20241206	0.54	N	058450	500	73 억	524164	N	N	N	N
131	20250206	150514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1889	3	2	0.16	28745870	15240	224.58	1894	1949	1865	2450	1321	1886	1886.21	3.54	-1518	1996	1941	1913	1858	1830	1927	1844	74	564	500	1130	1	1	14793621	279	-3.06	1.07	12	0.10	-618.00	1766.00	5910	20240412	-68.04	1710	20241206	10.47	2150	-12.14	20250121	1800	4.94	20250203	5910	-68.04	20240412	1710	10.47	20241206	0.54	N	058450	500	73 억	524164	N	N	N	N
132	20250206	140516	57	100.00	KOSDAQ		화학	N	N	N	N	N	1911	25	2	1.33	27606175	14637	215.69	1894	1949	1865	2450	1321	1886	1886.05	3.54	-1496	1996	1941	1913	1858	1830	1927	1844	74	564	500	1130	1	1	14793621	283	-3.09	1.08	12	0.10	-618.00	1766.00	5910	20240412	-67.66	1710	20241206	11.75	2150	-11.12	20250121	1800	6.17	20250203	5910	-67.66	20240412	1710	11.75	20241206	0.54	N	058450	500	73 억	524164	N	N	N	N
133	20250206	130514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1915	29	2	1.54	26432744	14017	206.56	1894	1949	1865	2450	1321	1886	1885.76	3.54	-1557	1996	1941	1913	1858	1830	1927	1844	74	564	500	1130	1	1	14793621	283	-3.10	1.08	12	0.09	-618.00	1766.00	5910	20240412	-67.60	1710	20241206	11.99	2150	-10.93	20250121	1800	6.39	20250203	5910	-67.60	20240412	1710	11.99	20241206	0.54	N	058450	500	73 억	524164	N	N	N	N
134	20250206	120512	57	100.00	KOSDAQ		화학	N	N	N	N	N	1868	-18	5	-0.95	20855046	11077	163.23	1894	1949	1865	2450	1321	1886	1882.73	3.54	-1544	1996	1941	1913	1858	1830	1927	1844	74	564	500	1130	1	1	14793621	276	-3.02	1.06	12	0.07	-618.00	1766.00	5910	20240412	-68.39	1710	20241206	9.24	2150	-13.12	20250121	1800	3.78	20250203	5910	-68.39	20240412	1710	9.24	20241206	0.54	N	058450	500	73 억	524164	N	N	N	N
135	20250206	110506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1886	0	3	0.00	14206647	7539	111.10	1894	1949	1865	2450	1321	1886	1884.42	3.54	-1440	1996	1941	1913	1858	1830	1927	1844	74	564	500	1130	1	1	14793621	279	-3.05	1.07	12	0.05	-618.00	1766.00	5910	20240412	-68.09	1710	20241206	10.29	2150	-12.28	20250121	1800	4.78	20250203	5910	-68.09	20240412	1710	10.29	20241206	0.54	N	058450	500	73 억	524164	N	N	N	N
136	20250206	100512	57	100.00	KOSDAQ		화학	N	N	N	N	N	1885	-1	5	-0.05	8069002	4284	63.13	1894	1949	1865	2450	1321	1886	1883.52	3.54	-556	1996	1941	1913	1858	1830	1927	1844	74	564	500	1130	1	1	14793621	279	-3.05	1.07	12	0.03	-618.00	1766.00	5910	20240412	-68.10	1710	20241206	10.23	2150	-12.33	20250121	1800	4.72	20250203	5910	-68.10	20240412	1710	10.23	20241206	0.54	N	058450	500	73 억	524164	N	N	N	N
137	20250206	090514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1894	8	2	0.42	2274988	1197	17.64	1894	1949	1894	2450	1321	1886	1900.57	3.54	517	1996	1941	1913	1858	1830	1927	1844	74	564	500	1130	1	1	14793621	280	-3.06	1.07	12	0.01	-618.00	1766.00	5910	20240412	-67.95	1710	20241206	10.76	2150	-11.91	20250121	1800	5.22	20250203	5910	-67.95	20240412	1710	10.76	20241206	0.54	N	058450	500	73 억	524164	N	N	N	N
138	20250205	160508	57	100.00	KOSDAQ		화학	N	N	N	N	N	1886	-3	5	-0.16	12382702	6503	68.04	1891	1968	1885	2455	1323	1889	1904.91	3.55	-579	1991	1939	1911	1859	1831	1926	1846	74	566	500	1130	1	1	14793621	279	-3.05	1.07	12	0.04	-618.00	1766.00	5910	20240412	-68.09	1710	20241206	10.29	2150	-12.28	20250121	1800	4.78	20250203	5910	-68.09	20240412	1710	10.29	20241206	0.53	N	058450	500	73 억	524743	N	N	N	N
139	20250205	150510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1920	31	2	1.64	10692846	5607	58.67	1891	1968	1885	2455	1323	1889	1907.05	3.55	55	1991	1939	1911	1859	1831	1926	1846	74	566	500	1130	1	1	14793621	284	-3.11	1.09	12	0.04	-618.00	1766.00	5910	20240412	-67.51	1710	20241206	12.28	2150	-10.70	20250121	1800	6.67	20250203	5910	-67.51	20240412	1710	12.28	20241206	0.53	N	058450	500	73 억	524743	N	N	N	N
140	20250205	140510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1920	31	2	1.64	10690926	5606	58.66	1891	1968	1885	2455	1323	1889	1907.05	3.55	55	1991	1939	1911	1859	1831	1926	1846	74	566	500	1130	1	1	14793621	284	-3.11	1.09	12	0.04	-618.00	1766.00	5910	20240412	-67.51	1710	20241206	12.28	2150	-10.70	20250121	1800	6.67	20250203	5910	-67.51	20240412	1710	12.28	20241206	0.53	N	058450	500	73 억	524743	N	N	N	N
141	20250205	130510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1920	31	2	1.64	10683246	5602	58.62	1891	1968	1885	2455	1323	1889	1907.04	3.55	55	1991	1939	1911	1859	1831	1926	1846	74	566	500	1130	1	1	14793621	284	-3.11	1.09	12	0.04	-618.00	1766.00	5910	20240412	-67.51	1710	20241206	12.28	2150	-10.70	20250121	1800	6.67	20250203	5910	-67.51	20240412	1710	12.28	20241206	0.53	N	058450	500	73 억	524743	N	N	N	N
142	20250205	120510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1924	35	2	1.85	10011242	5252	54.95	1891	1968	1885	2455	1323	1889	1906.18	3.55	24	1991	1939	1911	1859	1831	1926	1846	74	566	500	1130	1	1	14793621	285	-3.11	1.09	12	0.04	-618.00	1766.00	5910	20240412	-67.45	1710	20241206	12.51	2150	-10.51	20250121	1800	6.89	20250203	5910	-67.45	20240412	1710	12.51	20241206	0.53	N	058450	500	73 억	524743	N	N	N	N
143	20250205	110509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1925	36	2	1.91	7999736	4186	43.80	1891	1968	1891	2455	1323	1889	1911.07	3.55	26	1991	1939	1911	1859	1831	1926	1846	74	566	500	1130	1	1	14793621	285	-3.11	1.09	12	0.03	-618.00	1766.00	5910	20240412	-67.43	1710	20241206	12.57	2150	-10.47	20250121	1800	6.94	20250203	5910	-67.43	20240412	1710	12.57	20241206	0.53	N	058450	500	73 억	524743	N	N	N	N
144	20250205	100513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1927	38	2	2.01	6333860	3308	34.61	1891	1968	1891	2455	1323	1889	1914.71	3.55	11	1991	1939	1911	1859	1831	1926	1846	74	566	500	1130	1	1	14793621	285	-3.12	1.09	12	0.02	-618.00	1766.00	5910	20240412	-67.39	1710	20241206	12.69	2150	-10.37	20250121	1800	7.06	20250203	5910	-67.39	20240412	1710	12.69	20241206	0.53	N	058450	500	73 억	524743	N	N	N	N
145	20250205	090517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1962	73	2	3.86	1158390	601	6.29	1891	1968	1891	2455	1323	1889	1927.44	3.55	13	1991	1939	1911	1859	1831	1926	1846	74	566	500	1130	1	1	14793621	290	-3.17	1.11	12	0.00	-618.00	1766.00	5910	20240412	-66.80	1710	20241206	14.74	2150	-8.74	20250121	1800	9.00	20250203	5910	-66.80	20240412	1710	14.74	20241206	0.53	N	058450	500	73 억	524743	N	N	N	N
146	20250204	160505	57	100.00	KOSDAQ		화학	N	N	N	N	N	1889	-40	5	-2.07	18174523	9556	56.02	1911	1963	1883	2505	1351	1929	1902.30	3.55	-594	2108	2018	1909	1819	1710	1964	1765	74	576	500	1150	1	1	14793621	279	-3.06	1.07	12	0.06	-618.00	1766.00	5910	20240412	-68.04	1710	20241206	10.47	2150	-12.14	20250121	1800	4.94	20250203	5910	-68.04	20240412	1710	10.47	20241206	0.53	N	058450	500	73 억	525337	N	N	N	N
147	20250204	150504	57	100.00	KOSDAQ		화학	N	N	N	N	N	1930	1	2	0.05	16555205	8701	51.01	1911	1963	1883	2505	1351	1929	1902.68	3.55	-125	2108	2018	1909	1819	1710	1964	1765	74	576	500	1150	1	1	14793621	286	-3.12	1.09	12	0.06	-618.00	1766.00	5910	20240412	-67.34	1710	20241206	12.87	2150	-10.23	20250121	1800	7.22	20250203	5910	-67.34	20240412	1710	12.87	20241206	0.53	N	058450	500	73 억	525337	N	N	N	N
148	20250204	140504	57	100.00	KOSDAQ		화학	N	N	N	N	N	1927	-2	5	-0.10	15708031	8261	48.43	1911	1963	1883	2505	1351	1929	1901.47	3.55	-50	2108	2018	1909	1819	1710	1964	1765	74	576	500	1150	1	1	14793621	285	-3.12	1.09	12	0.06	-618.00	1766.00	5910	20240412	-67.39	1710	20241206	12.69	2150	-10.37	20250121	1800	7.06	20250203	5910	-67.39	20240412	1710	12.69	20241206	0.53	N	058450	500	73 억	525337	N	N	N	N
149	20250204	130505	57	100.00	KOSDAQ		화학	N	N	N	N	N	1934	5	2	0.26	12371414	6503	38.12	1911	1963	1884	2505	1351	1929	1902.42	3.55	452	2108	2018	1909	1819	1710	1964	1765	74	576	500	1150	1	1	14793621	286	-3.13	1.10	12	0.04	-618.00	1766.00	5910	20240412	-67.28	1710	20241206	13.10	2150	-10.05	20250121	1800	7.44	20250203	5910	-67.28	20240412	1710	13.10	20241206	0.53	N	058450	500	73 억	525337	N	N	N	N
150	20250204	120510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1935	6	2	0.31	8905586	4689	27.49	1911	1963	1885	2505	1351	1929	1899.25	3.55	205	2108	2018	1909	1819	1710	1964	1765	74	576	500	1150	1	1	14793621	286	-3.13	1.10	12	0.03	-618.00	1766.00	5910	20240412	-67.26	1710	20241206	13.16	2150	-10.00	20250121	1800	7.50	20250203	5910	-67.26	20240412	1710	13.16	20241206	0.53	N	058450	500	73 억	525337	N	N	N	N
151	20250204	110459	57	100.00	KOSDAQ		화학	N	N	N	N	N	1942	13	2	0.67	7602831	4004	23.47	1911	1963	1885	2505	1351	1929	1898.81	3.55	165	2108	2018	1909	1819	1710	1964	1765	74	576	500	1150	1	1	14793621	287	-3.14	1.10	12	0.03	-618.00	1766.00	5910	20240412	-67.14	1710	20241206	13.57	2150	-9.67	20250121	1800	7.89	20250203	5910	-67.14	20240412	1710	13.57	20241206	0.53	N	058450	500	73 억	525337	N	N	N	N
152	20250204	100503	57	100.00	KOSDAQ		화학	N	N	N	N	N	1952	23	2	1.19	1082758	565	3.31	1911	1963	1906	2505	1351	1929	1916.39	3.55	-106	2108	2018	1909	1819	1710	1964	1765	74	576	500	1150	1	1	14793621	289	-3.16	1.11	12	0.00	-618.00	1766.00	5910	20240412	-66.97	1710	20241206	14.15	2150	-9.21	20250121	1800	8.44	20250203	5910	-66.97	20240412	1710	14.15	20241206	0.53	N	058450	500	73 억	525337	N	N	N	N
153	20250204	090503	57	100.00	KOSDAQ		화학	N	N	N	N	N	1911	-18	5	-0.93	240329	126	0.74	1911	1911	1906	2505	1351	1929	1907.37	3.55	-103	2108	2018	1909	1819	1710	1964	1765	74	576	500	1150	1	1	14793621	283	-3.09	1.08	12	0.00	-618.00	1766.00	5910	20240412	-67.66	1710	20241206	11.75	2150	-11.12	20250121	1800	6.17	20250203	5910	-67.66	20240412	1710	11.75	20241206	0.53	N	058450	500	73 억	525337	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History