KissMeData/344860/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	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	161252	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	12	2	0.72	142055210	84833	177.63	1676	1700	1660	2180	1175	1678	1674.53	9.72	-5193	1701	1689	1676	1664	1651	1695	1670	12	502	100	1070	1	1	12030000	203	14.20	1.27	12	0.71	119.00	1332.00	2665	20240705	-36.59	1382	20241204	22.29	1979	-14.60	20250113	1418	19.18	20250102	2665	-36.59	20240705	1382	22.29	20241204	0.14	N	344860	100	12 억	1169433	N	N	N	N
3	20250228	151258	57	100.00	KOSDAQ	화학	N	N	N	N	N	1695	17	2	1.01	133345008	79699	166.88	1676	1696	1660	2180	1175	1678	1673.11	9.72	-4355	1701	1689	1676	1664	1651	1695	1670	12	502	100	1070	1	1	12030000	204	14.24	1.27	12	0.66	119.00	1332.00	2665	20240705	-36.40	1382	20241204	22.65	1979	-14.35	20250113	1418	19.53	20250102	2665	-36.40	20240705	1382	22.65	20241204	0.14	N	344860	100	12 억	1169433	N	N	N	N
4	20250228	141259	57	100.00	KOSDAQ	화학	N	N	N	N	N	1681	3	2	0.18	110449561	66090	138.39	1676	1696	1660	2180	1175	1678	1671.20	9.72	-3902	1701	1689	1676	1664	1651	1695	1670	12	502	100	1070	1	1	12030000	202	14.13	1.26	12	0.55	119.00	1332.00	2665	20240705	-36.92	1382	20241204	21.64	1979	-15.06	20250113	1418	18.55	20250102	2665	-36.92	20240705	1382	21.64	20241204	0.14	N	344860	100	12 억	1169433	N	N	N	N
5	20250228	131250	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-8	5	-0.48	95823399	57344	120.07	1676	1696	1660	2180	1175	1678	1671.03	9.72	-4661	1701	1689	1676	1664	1651	1695	1670	12	502	100	1070	1	1	12030000	201	14.03	1.25	12	0.48	119.00	1332.00	2665	20240705	-37.34	1382	20241204	20.84	1979	-15.61	20250113	1418	17.77	20250102	2665	-37.34	20240705	1382	20.84	20241204	0.14	N	344860	100	12 억	1169433	N	N	N	N
6	20250228	121245	57	100.00	KOSDAQ	화학	N	N	N	N	N	1672	-6	5	-0.36	59904225	36013	75.41	1676	1676	1660	2180	1175	1678	1663.41	9.72	-2180	1701	1689	1676	1664	1651	1695	1670	12	502	100	1070	1	1	12030000	201	14.05	1.26	12	0.30	119.00	1332.00	2665	20240705	-37.26	1382	20241204	20.98	1979	-15.51	20250113	1418	17.91	20250102	2665	-37.26	20240705	1382	20.98	20241204	0.14	N	344860	100	12 억	1169433	N	N	N	N
7	20250228	111250	57	100.00	KOSDAQ	화학	N	N	N	N	N	1664	-14	5	-0.83	59076916	35516	74.37	1676	1676	1660	2180	1175	1678	1663.39	9.72	-2167	1701	1689	1676	1664	1651	1695	1670	12	502	100	1070	1	1	12030000	200	13.98	1.25	12	0.30	119.00	1332.00	2665	20240705	-37.56	1382	20241204	20.41	1979	-15.92	20250113	1418	17.35	20250102	2665	-37.56	20240705	1382	20.41	20241204	0.14	N	344860	100	12 억	1169433	N	N	N	N
8	20250228	101248	57	100.00	KOSDAQ	화학	N	N	N	N	N	1665	-13	5	-0.77	32593503	19568	40.97	1676	1676	1661	2180	1175	1678	1665.65	9.72	-1874	1701	1689	1676	1664	1651	1695	1670	12	502	100	1070	1	1	12030000	200	13.99	1.25	12	0.16	119.00	1332.00	2665	20240705	-37.52	1382	20241204	20.48	1979	-15.87	20250113	1418	17.42	20250102	2665	-37.52	20240705	1382	20.48	20241204	0.14	N	344860	100	12 억	1169433	N	N	N	N
9	20250228	091253	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-8	5	-0.48	990686	593	1.24	1676	1676	1670	2180	1175	1678	1670.63	9.72	-48	1701	1689	1676	1664	1651	1695	1670	12	502	100	1070	1	1	12030000	201	14.03	1.25	12	0.00	119.00	1332.00	2665	20240705	-37.34	1382	20241204	20.84	1979	-15.61	20250113	1418	17.77	20250102	2665	-37.34	20240705	1382	20.84	20241204	0.14	N	344860	100	12 억	1169433	N	N	N	N
10	20250227	161237	57	100.00	KOSDAQ	화학	N	N	N	N	N	1678	1	2	0.06	79644512	47536	54.01	1663	1688	1663	2180	1174	1677	1675.45	9.74	-3064	1708	1692	1666	1650	1624	1700	1658	12	503	100	1070	1	1	12030000	202	14.10	1.26	12	0.40	119.00	1332.00	2665	20240705	-37.04	1382	20241204	21.42	1979	-15.21	20250113	1418	18.34	20250102	2665	-37.04	20240705	1382	21.42	20241204	0.14	N	344860	100	12 억	1171797	N	N	N	N
11	20250227	151239	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	-2	5	-0.12	70115810	41844	47.54	1663	1688	1663	2180	1174	1677	1675.65	9.74	-2875	1708	1692	1666	1650	1624	1700	1658	12	503	100	1070	1	1	12030000	202	14.08	1.26	12	0.35	119.00	1332.00	2665	20240705	-37.15	1382	20241204	21.20	1979	-15.36	20250113	1418	18.12	20250102	2665	-37.15	20240705	1382	21.20	20241204	0.14	N	344860	100	12 억	1171797	N	N	N	N
12	20250227	141240	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	2	2	0.12	46157896	27558	31.31	1663	1688	1663	2180	1174	1677	1674.94	9.74	-2823	1708	1692	1666	1650	1624	1700	1658	12	503	100	1070	1	1	12030000	202	14.11	1.26	12	0.23	119.00	1332.00	2665	20240705	-37.00	1382	20241204	21.49	1979	-15.16	20250113	1418	18.41	20250102	2665	-37.00	20240705	1382	21.49	20241204	0.14	N	344860	100	12 억	1171797	N	N	N	N
13	20250227	131239	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	10	2	0.60	45043538	26896	30.56	1663	1688	1663	2180	1174	1677	1674.73	9.74	-2790	1708	1692	1666	1650	1624	1700	1658	12	503	100	1070	1	1	12030000	203	14.18	1.27	12	0.22	119.00	1332.00	2665	20240705	-36.70	1382	20241204	22.07	1979	-14.75	20250113	1418	18.97	20250102	2665	-36.70	20240705	1382	22.07	20241204	0.14	N	344860	100	12 억	1171797	N	N	N	N
14	20250227	121235	57	100.00	KOSDAQ	화학	N	N	N	N	N	1680	3	2	0.18	30001475	17934	20.38	1663	1684	1663	2180	1174	1677	1672.88	9.74	-2284	1708	1692	1666	1650	1624	1700	1658	12	503	100	1070	1	1	12030000	202	14.12	1.26	12	0.15	119.00	1332.00	2665	20240705	-36.96	1382	20241204	21.56	1979	-15.11	20250113	1418	18.48	20250102	2665	-36.96	20240705	1382	21.56	20241204	0.14	N	344860	100	12 억	1171797	N	N	N	N
15	20250227	111246	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	-2	5	-0.12	21264174	12725	14.46	1663	1680	1663	2180	1174	1677	1671.05	9.74	-756	1708	1692	1666	1650	1624	1700	1658	12	503	100	1070	1	1	12030000	202	14.08	1.26	12	0.11	119.00	1332.00	2665	20240705	-37.15	1382	20241204	21.20	1979	-15.36	20250113	1418	18.12	20250102	2665	-37.15	20240705	1382	21.20	20241204	0.14	N	344860	100	12 억	1171797	N	N	N	N
16	20250227	101318	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	-3	5	-0.18	13230277	7934	9.01	1663	1674	1663	2180	1174	1677	1667.54	9.74	-525	1708	1692	1666	1650	1624	1700	1658	12	503	100	1070	1	1	12030000	201	14.07	1.26	12	0.07	119.00	1332.00	2665	20240705	-37.19	1382	20241204	21.13	1979	-15.41	20250113	1418	18.05	20250102	2665	-37.19	20240705	1382	21.13	20241204	0.14	N	344860	100	12 억	1171797	N	N	N	N
17	20250227	091333	57	100.00	KOSDAQ	화학	N	N	N	N	N	1666	-11	5	-0.66	6286689	3768	4.28	1663	1674	1663	2180	1174	1677	1668.44	9.74	-488	1708	1692	1666	1650	1624	1700	1658	12	503	100	1070	1	1	12030000	200	14.00	1.25	12	0.03	119.00	1332.00	2665	20240705	-37.49	1382	20241204	20.55	1979	-15.82	20250113	1418	17.49	20250102	2665	-37.49	20240705	1382	20.55	20241204	0.14	N	344860	100	12 억	1171797	N	N	N	N
18	20250226	161237	57	100.00	KOSDAQ	화학	N	N	N	N	N	1677	29	2	1.76	146398092	88011	90.26	1648	1682	1640	2140	1154	1648	1663.41	9.73	1660	1674	1661	1643	1630	1612	1667	1636	12	492	100	1050	1	1	12030000	202	14.09	1.26	12	0.73	119.00	1332.00	2665	20240705	-37.07	1382	20241204	21.35	1979	-15.26	20250113	1418	18.27	20250102	2665	-37.07	20240705	1382	21.35	20241204	0.14	N	344860	100	12 억	1170137	N	N	N	N
19	20250226	151243	57	100.00	KOSDAQ	화학	N	N	N	N	N	1668	20	2	1.21	139322933	83787	85.93	1648	1682	1640	2140	1154	1648	1662.82	9.73	2396	1674	1661	1643	1630	1612	1667	1636	12	492	100	1050	1	1	12030000	201	14.02	1.25	12	0.70	119.00	1332.00	2665	20240705	-37.41	1382	20241204	20.69	1979	-15.72	20250113	1418	17.63	20250102	2665	-37.41	20240705	1382	20.69	20241204	0.14	N	344860	100	12 억	1170137	N	N	N	N
20	20250226	141241	57	100.00	KOSDAQ	화학	N	N	N	N	N	1664	16	2	0.97	87060689	52533	53.87	1648	1671	1640	2140	1154	1648	1657.26	9.73	-756	1674	1661	1643	1630	1612	1667	1636	12	492	100	1050	1	1	12030000	200	13.98	1.25	12	0.44	119.00	1332.00	2665	20240705	-37.56	1382	20241204	20.41	1979	-15.92	20250113	1418	17.35	20250102	2665	-37.56	20240705	1382	20.41	20241204	0.14	N	344860	100	12 억	1170137	N	N	N	N
21	20250226	131239	57	100.00	KOSDAQ	화학	N	N	N	N	N	1664	16	2	0.97	83569036	50436	51.72	1648	1671	1640	2140	1154	1648	1656.93	9.73	-549	1674	1661	1643	1630	1612	1667	1636	12	492	100	1050	1	1	12030000	200	13.98	1.25	12	0.42	119.00	1332.00	2665	20240705	-37.56	1382	20241204	20.41	1979	-15.92	20250113	1418	17.35	20250102	2665	-37.56	20240705	1382	20.41	20241204	0.14	N	344860	100	12 억	1170137	N	N	N	N
22	20250226	121239	57	100.00	KOSDAQ	화학	N	N	N	N	N	1663	15	2	0.91	73305824	44259	45.39	1648	1671	1640	2140	1154	1648	1656.29	9.73	-314	1674	1661	1643	1630	1612	1667	1636	12	492	100	1050	1	1	12030000	200	13.97	1.25	12	0.37	119.00	1332.00	2665	20240705	-37.60	1382	20241204	20.33	1979	-15.97	20250113	1418	17.28	20250102	2665	-37.60	20240705	1382	20.33	20241204	0.14	N	344860	100	12 억	1170137	N	N	N	N
23	20250226	111237	57	100.00	KOSDAQ	화학	N	N	N	N	N	1663	15	2	0.91	65059795	39288	40.29	1648	1671	1640	2140	1154	1648	1655.97	9.73	-780	1674	1661	1643	1630	1612	1667	1636	12	492	100	1050	1	1	12030000	200	13.97	1.25	12	0.33	119.00	1332.00	2665	20240705	-37.60	1382	20241204	20.33	1979	-15.97	20250113	1418	17.28	20250102	2665	-37.60	20240705	1382	20.33	20241204	0.14	N	344860	100	12 억	1170137	N	N	N	N
24	20250226	101234	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	22	2	1.33	50733920	30638	31.42	1648	1671	1640	2140	1154	1648	1655.91	9.73	-63	1674	1661	1643	1630	1612	1667	1636	12	492	100	1050	1	1	12030000	201	14.03	1.25	12	0.25	119.00	1332.00	2665	20240705	-37.34	1382	20241204	20.84	1979	-15.61	20250113	1418	17.77	20250102	2665	-37.34	20240705	1382	20.84	20241204	0.14	N	344860	100	12 억	1170137	N	N	N	N
25	20250226	091246	57	100.00	KOSDAQ	화학	N	N	N	N	N	1650	2	2	0.12	14582622	8852	9.08	1648	1651	1645	2140	1154	1648	1647.38	9.73	-730	1674	1661	1643	1630	1612	1667	1636	12	492	100	1050	1	1	12030000	198	13.87	1.24	12	0.07	119.00	1332.00	2665	20240705	-38.09	1382	20241204	19.39	1979	-16.62	20250113	1418	16.36	20250102	2665	-38.09	20240705	1382	19.39	20241204	0.14	N	344860	100	12 억	1170137	N	N	N	N
26	20250225	161229	57	100.00	KOSDAQ	화학	N	N	N	N	N	1648	8	2	0.49	159622485	97156	68.63	1641	1656	1625	2130	1148	1640	1642.95	9.82	-11023	1685	1662	1648	1625	1611	1655	1618	12	490	100	1040	1	1	12030000	198	13.85	1.24	12	0.81	119.00	1332.00	2665	20240705	-38.16	1382	20241204	19.25	1979	-16.73	20250113	1418	16.22	20250102	2665	-38.16	20240705	1382	19.25	20241204	0.15	N	344860	100	12 억	1181158	N	N	N	N
27	20250225	151228	57	100.00	KOSDAQ	화학	N	N	N	N	N	1644	4	2	0.24	158696392	96594	68.24	1641	1656	1625	2130	1148	1640	1642.92	9.82	-10973	1685	1662	1648	1625	1611	1655	1618	12	490	100	1040	1	1	12030000	198	13.82	1.23	12	0.80	119.00	1332.00	2665	20240705	-38.31	1382	20241204	18.96	1979	-16.93	20250113	1418	15.94	20250102	2665	-38.31	20240705	1382	18.96	20241204	0.15	N	344860	100	12 억	1181158	N	N	N	N
28	20250225	141227	57	100.00	KOSDAQ	화학	N	N	N	N	N	1648	8	2	0.49	138993562	84620	59.78	1641	1656	1625	2130	1148	1640	1642.56	9.82	-10938	1685	1662	1648	1625	1611	1655	1618	12	490	100	1040	1	1	12030000	198	13.85	1.24	12	0.70	119.00	1332.00	2665	20240705	-38.16	1382	20241204	19.25	1979	-16.73	20250113	1418	16.22	20250102	2665	-38.16	20240705	1382	19.25	20241204	0.15	N	344860	100	12 억	1181158	N	N	N	N
29	20250225	131233	57	100.00	KOSDAQ	화학	N	N	N	N	N	1640	0	3	0.00	112905894	68710	48.54	1641	1656	1625	2130	1148	1640	1643.23	9.82	-8334	1685	1662	1648	1625	1611	1655	1618	12	490	100	1040	1	1	12030000	197	13.78	1.23	12	0.57	119.00	1332.00	2665	20240705	-38.46	1382	20241204	18.67	1979	-17.13	20250113	1418	15.66	20250102	2665	-38.46	20240705	1382	18.67	20241204	0.15	N	344860	100	12 억	1181158	N	N	N	N
30	20250225	121230	57	100.00	KOSDAQ	화학	N	N	N	N	N	1644	4	2	0.24	106797486	64976	45.90	1641	1656	1627	2130	1148	1640	1643.65	9.82	-7240	1685	1662	1648	1625	1611	1655	1618	12	490	100	1040	1	1	12030000	198	13.82	1.23	12	0.54	119.00	1332.00	2665	20240705	-38.31	1382	20241204	18.96	1979	-16.93	20250113	1418	15.94	20250102	2665	-38.31	20240705	1382	18.96	20241204	0.15	N	344860	100	12 억	1181158	N	N	N	N
31	20250225	111228	57	100.00	KOSDAQ	화학	N	N	N	N	N	1640	0	3	0.00	102219918	62182	43.93	1641	1656	1627	2130	1148	1640	1643.89	9.82	-5179	1685	1662	1648	1625	1611	1655	1618	12	490	100	1040	1	1	12030000	197	13.78	1.23	12	0.52	119.00	1332.00	2665	20240705	-38.46	1382	20241204	18.67	1979	-17.13	20250113	1418	15.66	20250102	2665	-38.46	20240705	1382	18.67	20241204	0.15	N	344860	100	12 억	1181158	N	N	N	N
32	20250225	101226	57	100.00	KOSDAQ	화학	N	N	N	N	N	1651	11	2	0.67	49292682	29916	21.13	1641	1656	1640	2130	1148	1640	1647.72	9.82	-2644	1685	1662	1648	1625	1611	1655	1618	12	490	100	1040	1	1	12030000	199	13.87	1.24	12	0.25	119.00	1332.00	2665	20240705	-38.05	1382	20241204	19.46	1979	-16.57	20250113	1418	16.43	20250102	2665	-38.05	20240705	1382	19.46	20241204	0.15	N	344860	100	12 억	1181158	N	N	N	N
33	20250225	091233	57	100.00	KOSDAQ	화학	N	N	N	N	N	1640	0	3	0.00	6122075	3732	2.64	1641	1648	1640	2130	1148	1640	1640.44	9.82	-1747	1685	1662	1648	1625	1611	1655	1618	12	490	100	1040	1	1	12030000	197	13.78	1.23	12	0.03	119.00	1332.00	2665	20240705	-38.46	1382	20241204	18.67	1979	-17.13	20250113	1418	15.66	20250102	2665	-38.46	20240705	1382	18.67	20241204	0.15	N	344860	100	12 억	1181158	N	N	N	N
34	20250224	161218	57	100.00	KOSDAQ	화학	N	N	N	N	N	1640	-7	5	-0.43	225602500	136613	68.78	1647	1671	1634	2140	1153	1647	1651.62	9.85	-3292	1699	1672	1631	1604	1563	1686	1618	12	493	100	1050	1	1	12030000	197	13.78	1.23	12	1.14	119.00	1332.00	2665	20240705	-38.46	1382	20241204	18.67	1979	-17.13	20250113	1418	15.66	20250102	2665	-38.46	20240705	1382	18.67	20241204	0.15	N	344860	100	12 억	1184450	N	N	N	N
35	20250224	151218	57	100.00	KOSDAQ	화학	N	N	N	N	N	1648	1	2	0.06	213152113	129037	64.97	1647	1671	1634	2140	1153	1647	1651.87	9.85	-527	1699	1672	1631	1604	1563	1686	1618	12	493	100	1050	1	1	12030000	198	13.85	1.24	12	1.07	119.00	1332.00	2665	20240705	-38.16	1382	20241204	19.25	1979	-16.73	20250113	1418	16.22	20250102	2665	-38.16	20240705	1382	19.25	20241204	0.15	N	344860	100	12 억	1184450	N	N	N	N
36	20250224	141216	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	8	2	0.49	196478522	118925	59.88	1647	1671	1634	2140	1153	1647	1652.12	9.85	-1616	1699	1672	1631	1604	1563	1686	1618	12	493	100	1050	1	1	12030000	199	13.91	1.24	12	0.99	119.00	1332.00	2665	20240705	-37.90	1382	20241204	19.75	1979	-16.37	20250113	1418	16.71	20250102	2665	-37.90	20240705	1382	19.75	20241204	0.15	N	344860	100	12 억	1184450	N	N	N	N
37	20250224	131218	57	100.00	KOSDAQ	화학	N	N	N	N	N	1656	9	2	0.55	152644807	92352	46.50	1647	1671	1634	2140	1153	1647	1652.86	9.85	-946	1699	1672	1631	1604	1563	1686	1618	12	493	100	1050	1	1	12030000	199	13.92	1.24	12	0.77	119.00	1332.00	2665	20240705	-37.86	1382	20241204	19.83	1979	-16.32	20250113	1418	16.78	20250102	2665	-37.86	20240705	1382	19.83	20241204	0.15	N	344860	100	12 억	1184450	N	N	N	N
38	20250224	121215	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	13	2	0.79	129108728	78103	39.32	1647	1671	1634	2140	1153	1647	1653.06	9.85	-620	1699	1672	1631	1604	1563	1686	1618	12	493	100	1050	1	1	12030000	200	13.95	1.25	12	0.65	119.00	1332.00	2665	20240705	-37.71	1382	20241204	20.12	1979	-16.12	20250113	1418	17.07	20250102	2665	-37.71	20240705	1382	20.12	20241204	0.15	N	344860	100	12 억	1184450	N	N	N	N
39	20250224	111213	57	100.00	KOSDAQ	화학	N	N	N	N	N	1663	16	2	0.97	105651061	63960	32.20	1647	1671	1634	2140	1153	1647	1651.83	9.85	257	1699	1672	1631	1604	1563	1686	1618	12	493	100	1050	1	1	12030000	200	13.97	1.25	12	0.53	119.00	1332.00	2665	20240705	-37.60	1382	20241204	20.33	1979	-15.97	20250113	1418	17.28	20250102	2665	-37.60	20240705	1382	20.33	20241204	0.15	N	344860	100	12 억	1184450	N	N	N	N
40	20250224	101212	57	100.00	KOSDAQ	화학	N	N	N	N	N	1659	12	2	0.73	75499787	45736	23.03	1647	1671	1634	2140	1153	1647	1650.78	9.85	159	1699	1672	1631	1604	1563	1686	1618	12	493	100	1050	1	1	12030000	200	13.94	1.25	12	0.38	119.00	1332.00	2665	20240705	-37.75	1382	20241204	20.04	1979	-16.17	20250113	1418	17.00	20250102	2665	-37.75	20240705	1382	20.04	20241204	0.15	N	344860	100	12 억	1184450	N	N	N	N
41	20250224	091220	57	100.00	KOSDAQ	화학	N	N	N	N	N	1647	0	3	0.00	39969659	24139	12.15	1647	1671	1647	2140	1153	1647	1655.83	9.85	157	1699	1672	1631	1604	1563	1686	1618	12	493	100	1050	1	1	12030000	198	13.84	1.24	12	0.20	119.00	1332.00	2665	20240705	-38.20	1382	20241204	19.18	1979	-16.78	20250113	1418	16.15	20250102	2665	-38.20	20240705	1382	19.18	20241204	0.15	N	344860	100	12 억	1184450	N	N	N	N
42	20250221	161208	57	100.00	KOSDAQ	화학	N	N	N	N	N	1647	55	2	3.45	323073208	198583	92.24	1603	1658	1590	2065	1115	1592	1626.89	9.82	2666	1663	1627	1556	1520	1449	1645	1538	12	473	100	1010	1	1	12030000	198	13.84	1.24	12	1.65	119.00	1332.00	2665	20240705	-38.20	1382	20241204	19.18	1979	-16.78	20250113	1418	16.15	20250102	2665	-38.20	20240705	1382	19.18	20241204	0.15	N	344860	100	12 억	1181744	N	N	N	N
43	20250221	151212	57	100.00	KOSDAQ	화학	N	N	N	N	N	1648	56	2	3.52	309932872	190608	88.54	1603	1658	1590	2065	1115	1592	1626.02	9.82	3860	1663	1627	1556	1520	1449	1645	1538	12	473	100	1010	1	1	12030000	198	13.85	1.24	12	1.58	119.00	1332.00	2665	20240705	-38.16	1382	20241204	19.25	1979	-16.73	20250113	1418	16.22	20250102	2665	-38.16	20240705	1382	19.25	20241204	0.15	N	344860	100	12 억	1181744	N	N	N	N
44	20250221	141213	57	100.00	KOSDAQ	화학	N	N	N	N	N	1652	60	2	3.77	270796737	166907	77.53	1603	1655	1590	2065	1115	1592	1622.44	9.82	3410	1663	1627	1556	1520	1449	1645	1538	12	473	100	1010	1	1	12030000	199	13.88	1.24	12	1.39	119.00	1332.00	2665	20240705	-38.01	1382	20241204	19.54	1979	-16.52	20250113	1418	16.50	20250102	2665	-38.01	20240705	1382	19.54	20241204	0.15	N	344860	100	12 억	1181744	N	N	N	N
45	20250221	131213	57	100.00	KOSDAQ	화학	N	N	N	N	N	1643	51	2	3.20	222612513	137648	63.94	1603	1643	1590	2065	1115	1592	1617.26	9.82	1295	1663	1627	1556	1520	1449	1645	1538	12	473	100	1010	1	1	12030000	198	13.81	1.23	12	1.14	119.00	1332.00	2665	20240705	-38.35	1382	20241204	18.89	1979	-16.98	20250113	1418	15.87	20250102	2665	-38.35	20240705	1382	18.89	20241204	0.15	N	344860	100	12 억	1181744	N	N	N	N
46	20250221	121213	57	100.00	KOSDAQ	화학	N	N	N	N	N	1637	45	2	2.83	194263795	120352	55.90	1603	1642	1590	2065	1115	1592	1614.13	9.82	1296	1663	1627	1556	1520	1449	1645	1538	12	473	100	1010	1	1	12030000	197	13.76	1.23	12	1.00	119.00	1332.00	2665	20240705	-38.57	1382	20241204	18.45	1979	-17.28	20250113	1418	15.44	20250102	2665	-38.57	20240705	1382	18.45	20241204	0.15	N	344860	100	12 억	1181744	N	N	N	N
47	20250221	111208	57	100.00	KOSDAQ	화학	N	N	N	N	N	1638	46	2	2.89	162398314	100846	46.84	1603	1642	1590	2065	1115	1592	1610.36	9.82	1488	1663	1627	1556	1520	1449	1645	1538	12	473	100	1010	1	1	12030000	197	13.76	1.23	12	0.84	119.00	1332.00	2665	20240705	-38.54	1382	20241204	18.52	1979	-17.23	20250113	1418	15.51	20250102	2665	-38.54	20240705	1382	18.52	20241204	0.15	N	344860	100	12 억	1181744	N	N	N	N
48	20250221	101211	57	100.00	KOSDAQ	화학	N	N	N	N	N	1614	22	2	1.38	110995334	69279	32.18	1603	1624	1590	2065	1115	1592	1602.15	9.82	-713	1663	1627	1556	1520	1449	1645	1538	12	473	100	1010	1	1	12030000	194	13.56	1.21	12	0.58	119.00	1332.00	2665	20240705	-39.44	1382	20241204	16.79	1979	-18.44	20250113	1418	13.82	20250102	2665	-39.44	20240705	1382	16.79	20241204	0.15	N	344860	100	12 억	1181744	N	N	N	N
49	20250221	091214	57	100.00	KOSDAQ	화학	N	N	N	N	N	1591	-1	5	-0.06	39185324	24508	11.38	1603	1610	1590	2065	1115	1592	1598.88	9.82	-8320	1663	1627	1556	1520	1449	1645	1538	12	473	100	1010	1	1	12030000	191	13.37	1.19	12	0.20	119.00	1332.00	2665	20240705	-40.30	1382	20241204	15.12	1979	-19.61	20250113	1418	12.20	20250102	2665	-40.30	20240705	1382	15.12	20241204	0.15	N	344860	100	12 억	1181744	N	N	N	N
50	20250220	161202	57	100.00	KOSDAQ	화학	N	N	N	N	N	1592	85	2	5.64	325784230	209963	1746.20	1507	1592	1485	1959	1055	1507	1550.44	9.79	4568	1529	1518	1511	1500	1493	1523	1505	12	452	100	960	1	1	12030000	192	13.38	1.20	12	1.75	119.00	1332.00	2665	20240705	-40.26	1382	20241204	15.20	1979	-19.56	20250113	1418	12.27	20250102	2665	-40.26	20240705	1382	15.20	20241204	0.15	N	344860	100	12 억	1177176	N	N	N	N
51	20250220	151209	57	100.00	KOSDAQ	화학	N	N	N	N	N	1574	67	2	4.45	262861076	170271	1416.09	1507	1578	1485	1959	1055	1507	1543.78	9.79	4577	1529	1518	1511	1500	1493	1523	1505	12	452	100	960	1	1	12030000	189	13.23	1.18	12	1.42	119.00	1332.00	2665	20240705	-40.94	1382	20241204	13.89	1979	-20.46	20250113	1418	11.00	20250102	2665	-40.94	20240705	1382	13.89	20241204	0.15	N	344860	100	12 억	1177176	N	N	N	N
52	20250220	141208	57	100.00	KOSDAQ	화학	N	N	N	N	N	1549	42	2	2.79	216170209	140454	1168.11	1507	1567	1485	1959	1055	1507	1539.08	9.79	6837	1529	1518	1511	1500	1493	1523	1505	12	452	100	960	1	1	12030000	186	13.02	1.16	12	1.17	119.00	1332.00	2665	20240705	-41.88	1382	20241204	12.08	1979	-21.73	20250113	1418	9.24	20250102	2665	-41.88	20240705	1382	12.08	20241204	0.15	N	344860	100	12 억	1177176	N	N	N	N
53	20250220	131204	57	100.00	KOSDAQ	화학	N	N	N	N	N	1557	50	2	3.32	186236677	121228	1008.22	1507	1557	1485	1959	1055	1507	1536.25	9.79	7252	1529	1518	1511	1500	1493	1523	1505	12	452	100	960	1	1	12030000	187	13.08	1.17	12	1.01	119.00	1332.00	2665	20240705	-41.58	1382	20241204	12.66	1979	-21.32	20250113	1418	9.80	20250102	2665	-41.58	20240705	1382	12.66	20241204	0.15	N	344860	100	12 억	1177176	N	N	N	N
54	20250220	121206	57	100.00	KOSDAQ	화학	N	N	N	N	N	1546	39	2	2.59	162397244	105826	880.12	1507	1556	1485	1959	1055	1507	1534.57	9.79	5524	1529	1518	1511	1500	1493	1523	1505	12	452	100	960	1	1	12030000	186	12.99	1.16	12	0.88	119.00	1332.00	2665	20240705	-41.99	1382	20241204	11.87	1979	-21.88	20250113	1418	9.03	20250102	2665	-41.99	20240705	1382	11.87	20241204	0.15	N	344860	100	12 억	1177176	N	N	N	N
55	20250220	111205	57	100.00	KOSDAQ	화학	N	N	N	N	N	1514	7	2	0.46	37762199	24996	207.88	1507	1543	1485	1959	1055	1507	1510.73	9.79	818	1529	1518	1511	1500	1493	1523	1505	12	452	100	960	1	1	12030000	182	12.72	1.14	12	0.21	119.00	1332.00	2665	20240705	-43.19	1382	20241204	9.55	1979	-23.50	20250113	1418	6.77	20250102	2665	-43.19	20240705	1382	9.55	20241204	0.15	N	344860	100	12 억	1177176	N	N	N	N
56	20250220	101206	57	100.00	KOSDAQ	화학	N	N	N	N	N	1500	-7	5	-0.46	21595939	14406	119.81	1507	1507	1485	1959	1055	1507	1499.09	9.79	3017	1529	1518	1511	1500	1493	1523	1505	12	452	100	960	1	1	12030000	180	12.61	1.13	12	0.12	119.00	1332.00	2665	20240705	-43.71	1382	20241204	8.54	1979	-24.20	20250113	1418	5.78	20250102	2665	-43.71	20240705	1382	8.54	20241204	0.15	N	344860	100	12 억	1177176	N	N	N	N
57	20250220	091209	57	100.00	KOSDAQ	화학	N	N	N	N	N	1507	0	3	0.00	8304543	5527	45.97	1507	1507	1485	1959	1055	1507	1502.54	9.79	-162	1529	1518	1511	1500	1493	1523	1505	12	452	100	960	1	1	12030000	181	12.66	1.13	12	0.05	119.00	1332.00	2665	20240705	-43.45	1382	20241204	9.04	1979	-23.85	20250113	1418	6.28	20250102	2665	-43.45	20240705	1382	9.04	20241204	0.15	N	344860	100	12 억	1177176	N	N	N	N
58	20250219	161200	57	100.00	KOSDAQ	화학	N	N	N	N	N	1507	1	2	0.07	18098414	11974	34.45	1506	1522	1504	1957	1055	1506	1511.48	9.79	-47	1525	1515	1510	1500	1495	1513	1498	12	451	100	960	1	1	12030000	181	12.66	1.13	12	0.10	119.00	1332.00	2665	20240705	-43.45	1382	20241204	9.04	1979	-23.85	20250113	1418	6.28	20250102	2665	-43.45	20240705	1382	9.04	20241204	0.15	N	344860	100	12 억	1177222	N	N	N	N
59	20250219	151204	57	100.00	KOSDAQ	화학	N	N	N	N	N	1514	8	2	0.53	13420277	8884	25.56	1506	1522	1504	1957	1055	1506	1510.61	9.79	152	1525	1515	1510	1500	1495	1513	1498	12	451	100	960	1	1	12030000	182	12.72	1.14	12	0.07	119.00	1332.00	2665	20240705	-43.19	1382	20241204	9.55	1979	-23.50	20250113	1418	6.77	20250102	2665	-43.19	20240705	1382	9.55	20241204	0.15	N	344860	100	12 억	1177222	N	N	N	N
60	20250219	141200	57	100.00	KOSDAQ	화학	N	N	N	N	N	1514	8	2	0.53	8938572	5918	17.03	1506	1522	1504	1957	1055	1506	1510.40	9.79	136	1525	1515	1510	1500	1495	1513	1498	12	451	100	960	1	1	12030000	182	12.72	1.14	12	0.05	119.00	1332.00	2665	20240705	-43.19	1382	20241204	9.55	1979	-23.50	20250113	1418	6.77	20250102	2665	-43.19	20240705	1382	9.55	20241204	0.15	N	344860	100	12 억	1177222	N	N	N	N
61	20250219	131201	57	100.00	KOSDAQ	화학	N	N	N	N	N	1515	9	2	0.60	7351666	4867	14.00	1506	1522	1504	1957	1055	1506	1510.51	9.79	120	1525	1515	1510	1500	1495	1513	1498	12	451	100	960	1	1	12030000	182	12.73	1.14	12	0.04	119.00	1332.00	2665	20240705	-43.15	1382	20241204	9.62	1979	-23.45	20250113	1418	6.84	20250102	2665	-43.15	20240705	1382	9.62	20241204	0.15	N	344860	100	12 억	1177222	N	N	N	N
62	20250219	121201	57	100.00	KOSDAQ	화학	N	N	N	N	N	1518	12	2	0.80	6705273	4440	12.77	1506	1522	1504	1957	1055	1506	1510.20	9.79	10	1525	1515	1510	1500	1495	1513	1498	12	451	100	960	1	1	12030000	183	12.76	1.14	12	0.04	119.00	1332.00	2665	20240705	-43.04	1382	20241204	9.84	1979	-23.29	20250113	1418	7.05	20250102	2665	-43.04	20240705	1382	9.84	20241204	0.15	N	344860	100	12 억	1177222	N	N	N	N
63	20250219	111202	57	100.00	KOSDAQ	화학	N	N	N	N	N	1519	13	2	0.86	6243468	4135	11.90	1506	1522	1504	1957	1055	1506	1509.91	9.79	23	1525	1515	1510	1500	1495	1513	1498	12	451	100	960	1	1	12030000	183	12.76	1.14	12	0.03	119.00	1332.00	2665	20240705	-43.00	1382	20241204	9.91	1979	-23.24	20250113	1418	7.12	20250102	2665	-43.00	20240705	1382	9.91	20241204	0.15	N	344860	100	12 억	1177222	N	N	N	N
64	20250219	101202	57	100.00	KOSDAQ	화학	N	N	N	N	N	1508	2	2	0.13	3759133	2496	7.18	1506	1522	1504	1957	1055	1506	1506.06	9.79	148	1525	1515	1510	1500	1495	1513	1498	12	451	100	960	1	1	12030000	181	12.67	1.13	12	0.02	119.00	1332.00	2665	20240705	-43.41	1382	20241204	9.12	1979	-23.80	20250113	1418	6.35	20250102	2665	-43.41	20240705	1382	9.12	20241204	0.15	N	344860	100	12 억	1177222	N	N	N	N
65	20250219	091203	57	100.00	KOSDAQ	화학	N	N	N	N	N	1506	0	3	0.00	2471346	1641	4.72	1506	1506	1506	1957	1055	1506	1506.00	9.79	-171	1525	1515	1510	1500	1495	1513	1498	12	451	100	960	1	1	12030000	181	12.66	1.13	12	0.01	119.00	1332.00	2665	20240705	-43.49	1382	20241204	8.97	1979	-23.90	20250113	1418	6.21	20250102	2665	-43.49	20240705	1382	8.97	20241204	0.15	N	344860	100	12 억	1177222	N	N	N	N
66	20250218	161156	57	100.00	KOSDAQ	화학	N	N	N	N	N	1506	-2	5	-0.13	52438255	34739	194.91	1508	1520	1505	1960	1056	1508	1509.49	9.64	7425	1532	1519	1505	1492	1478	1526	1499	12	452	100	960	1	1	12030000	181	12.66	1.13	12	0.29	119.00	1332.00	2665	20240705	-43.49	1382	20241204	8.97	1979	-23.90	20250113	1418	6.21	20250102	2665	-43.49	20240705	1382	8.97	20241204	0.15	N	344860	100	12 억	1159797	N	N	N	N
67	20250218	151158	57	100.00	KOSDAQ	화학	N	N	N	N	N	1510	2	2	0.13	49857151	33030	185.32	1508	1520	1505	1960	1056	1508	1509.45	9.64	7795	1532	1519	1505	1492	1478	1526	1499	12	452	100	960	1	1	12030000	182	12.69	1.13	12	0.27	119.00	1332.00	2665	20240705	-43.34	1382	20241204	9.26	1979	-23.70	20250113	1418	6.49	20250102	2665	-43.34	20240705	1382	9.26	20241204	0.15	N	344860	100	12 억	1159797	N	N	N	N
68	20250218	141200	57	100.00	KOSDAQ	화학	N	N	N	N	N	1513	5	2	0.33	42646120	28268	158.60	1508	1515	1505	1960	1056	1508	1508.64	9.64	7394	1532	1519	1505	1492	1478	1526	1499	12	452	100	960	1	1	12030000	182	12.71	1.14	12	0.23	119.00	1332.00	2665	20240705	-43.23	1382	20241204	9.48	1979	-23.55	20250113	1418	6.70	20250102	2665	-43.23	20240705	1382	9.48	20241204	0.15	N	344860	100	12 억	1159797	N	N	N	N
69	20250218	131157	57	100.00	KOSDAQ	화학	N	N	N	N	N	1514	6	2	0.40	39702554	26316	147.65	1508	1515	1505	1960	1056	1508	1508.69	9.64	7394	1532	1519	1505	1492	1478	1526	1499	12	452	100	960	1	1	12030000	182	12.72	1.14	12	0.22	119.00	1332.00	2665	20240705	-43.19	1382	20241204	9.55	1979	-23.50	20250113	1418	6.77	20250102	2665	-43.19	20240705	1382	9.55	20241204	0.15	N	344860	100	12 억	1159797	N	N	N	N
70	20250218	121159	57	100.00	KOSDAQ	화학	N	N	N	N	N	1513	5	2	0.33	39658648	26287	147.49	1508	1515	1505	1960	1056	1508	1508.68	9.64	7394	1532	1519	1505	1492	1478	1526	1499	12	452	100	960	1	1	12030000	182	12.71	1.14	12	0.22	119.00	1332.00	2665	20240705	-43.23	1382	20241204	9.48	1979	-23.55	20250113	1418	6.70	20250102	2665	-43.23	20240705	1382	9.48	20241204	0.15	N	344860	100	12 억	1159797	N	N	N	N
71	20250218	111156	57	100.00	KOSDAQ	화학	N	N	N	N	N	1509	1	2	0.07	26880712	17819	99.98	1508	1515	1505	1960	1056	1508	1508.54	9.64	7362	1532	1519	1505	1492	1478	1526	1499	12	452	100	960	1	1	12030000	182	12.68	1.13	12	0.15	119.00	1332.00	2665	20240705	-43.38	1382	20241204	9.19	1979	-23.75	20250113	1418	6.42	20250102	2665	-43.38	20240705	1382	9.19	20241204	0.15	N	344860	100	12 억	1159797	N	N	N	N
72	20250218	101156	57	100.00	KOSDAQ	화학	N	N	N	N	N	1510	2	2	0.13	25967629	17213	96.58	1508	1515	1505	1960	1056	1508	1508.61	9.64	7372	1532	1519	1505	1492	1478	1526	1499	12	452	100	960	1	1	12030000	182	12.69	1.13	12	0.14	119.00	1332.00	2665	20240705	-43.34	1382	20241204	9.26	1979	-23.70	20250113	1418	6.49	20250102	2665	-43.34	20240705	1382	9.26	20241204	0.15	N	344860	100	12 억	1159797	N	N	N	N
73	20250218	091200	57	100.00	KOSDAQ	화학	N	N	N	N	N	1506	-2	5	-0.13	22243209	14749	82.75	1508	1515	1505	1960	1056	1508	1508.12	9.64	7450	1532	1519	1505	1492	1478	1526	1499	12	452	100	960	1	1	12030000	181	12.66	1.13	12	0.12	119.00	1332.00	2665	20240705	-43.49	1382	20241204	8.97	1979	-23.90	20250113	1418	6.21	20250102	2665	-43.49	20240705	1382	8.97	20241204	0.15	N	344860	100	12 억	1159797	N	N	N	N
74	20250217	161156	57	100.00	KOSDAQ	화학	N	N	N	N	N	1508	13	2	0.87	26122531	17425	66.67	1495	1518	1491	1943	1047	1495	1499.14	9.60	4768	1507	1501	1493	1487	1479	1504	1490	12	448	100	950	1	1	12030000	181	12.67	1.13	12	0.14	119.00	1332.00	2665	20240705	-43.41	1382	20241204	9.12	1979	-23.80	20250113	1418	6.35	20250102	2665	-43.41	20240705	1382	9.12	20241204	0.15	N	344860	100	12 억	1155398	N	N	N	N
75	20250217	151155	57	100.00	KOSDAQ	화학	N	N	N	N	N	1508	13	2	0.87	24808982	16554	63.33	1495	1518	1491	1943	1047	1495	1498.67	9.60	4358	1507	1501	1493	1487	1479	1504	1490	12	448	100	950	1	1	12030000	181	12.67	1.13	12	0.14	119.00	1332.00	2665	20240705	-43.41	1382	20241204	9.12	1979	-23.80	20250113	1418	6.35	20250102	2665	-43.41	20240705	1382	9.12	20241204	0.15	N	344860	100	12 억	1155398	N	N	N	N
76	20250217	141153	57	100.00	KOSDAQ	화학	N	N	N	N	N	1507	12	2	0.80	22445872	14987	57.34	1495	1507	1491	1943	1047	1495	1497.69	9.60	4250	1507	1501	1493	1487	1479	1504	1490	12	448	100	950	1	1	12030000	181	12.66	1.13	12	0.12	119.00	1332.00	2665	20240705	-43.45	1382	20241204	9.04	1979	-23.85	20250113	1418	6.28	20250102	2665	-43.45	20240705	1382	9.04	20241204	0.15	N	344860	100	12 억	1155398	N	N	N	N
77	20250217	131159	57	100.00	KOSDAQ	화학	N	N	N	N	N	1505	10	2	0.67	21916922	14636	56.00	1495	1507	1491	1943	1047	1495	1497.47	9.60	4250	1507	1501	1493	1487	1479	1504	1490	12	448	100	950	1	1	12030000	181	12.65	1.13	12	0.12	119.00	1332.00	2665	20240705	-43.53	1382	20241204	8.90	1979	-23.95	20250113	1418	6.14	20250102	2665	-43.53	20240705	1382	8.90	20241204	0.15	N	344860	100	12 억	1155398	N	N	N	N
78	20250217	121158	57	100.00	KOSDAQ	화학	N	N	N	N	N	1501	6	2	0.40	15619091	10444	39.96	1495	1501	1491	1943	1047	1495	1495.51	9.60	1563	1507	1501	1493	1487	1479	1504	1490	12	448	100	950	1	1	12030000	181	12.61	1.13	12	0.09	119.00	1332.00	2665	20240705	-43.68	1382	20241204	8.61	1979	-24.15	20250113	1418	5.85	20250102	2665	-43.68	20240705	1382	8.61	20241204	0.15	N	344860	100	12 억	1155398	N	N	N	N
79	20250217	111156	57	100.00	KOSDAQ	화학	N	N	N	N	N	1500	5	2	0.33	13690247	9158	35.04	1495	1501	1491	1943	1047	1495	1494.89	9.60	519	1507	1501	1493	1487	1479	1504	1490	12	448	100	950	1	1	12030000	180	12.61	1.13	12	0.08	119.00	1332.00	2665	20240705	-43.71	1382	20241204	8.54	1979	-24.20	20250113	1418	5.78	20250102	2665	-43.71	20240705	1382	8.54	20241204	0.15	N	344860	100	12 억	1155398	N	N	N	N
80	20250217	101152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1500	5	2	0.33	11294564	7556	28.91	1495	1501	1491	1943	1047	1495	1494.78	9.60	453	1507	1501	1493	1487	1479	1504	1490	12	448	100	950	1	1	12030000	180	12.61	1.13	12	0.06	119.00	1332.00	2665	20240705	-43.71	1382	20241204	8.54	1979	-24.20	20250113	1418	5.78	20250102	2665	-43.71	20240705	1382	8.54	20241204	0.15	N	344860	100	12 억	1155398	N	N	N	N
81	20250217	091155	57	100.00	KOSDAQ	화학	N	N	N	N	N	1491	-4	5	-0.27	5591391	3741	14.31	1495	1496	1491	1943	1047	1495	1494.62	9.60	571	1507	1501	1493	1487	1479	1504	1490	12	448	100	950	1	1	12030000	179	12.53	1.12	12	0.03	119.00	1332.00	2665	20240705	-44.05	1382	20241204	7.89	1979	-24.66	20250113	1418	5.15	20250102	2665	-44.05	20240705	1382	7.89	20241204	0.15	N	344860	100	12 억	1155398	N	N	N	N
82	20250214	161147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1495	6	2	0.40	38219703	25631	95.07	1488	1499	1485	1935	1043	1489	1491.15	9.53	8470	1507	1498	1491	1482	1475	1494	1478	12	446	100	950	1	1	12030000	180	12.56	1.12	12	0.21	119.00	1332.00	2665	20240705	-43.90	1382	20241204	8.18	1979	-24.46	20250113	1418	5.43	20250102	2665	-43.90	20240705	1382	8.18	20241204	0.15	N	344860	100	12 억	1146928	N	Y	N	N
83	20250214	151147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1498	9	2	0.60	37847448	25382	94.14	1488	1499	1485	1935	1043	1489	1491.11	9.53	8504	1507	1498	1491	1482	1475	1494	1478	12	446	100	950	1	1	12030000	180	12.59	1.12	12	0.21	119.00	1332.00	2665	20240705	-43.79	1382	20241204	8.39	1979	-24.31	20250113	1418	5.64	20250102	2665	-43.79	20240705	1382	8.39	20241204	0.15	N	344860	100	12 억	1146928	N	N	N	N
84	20250214	141148	57	100.00	KOSDAQ	화학	N	N	N	N	N	1499	10	2	0.67	32783759	21997	81.59	1488	1499	1485	1935	1043	1489	1490.37	9.53	8504	1507	1498	1491	1482	1475	1494	1478	12	446	100	950	1	1	12030000	180	12.60	1.13	12	0.18	119.00	1332.00	2665	20240705	-43.75	1382	20241204	8.47	1979	-24.25	20250113	1418	5.71	20250102	2665	-43.75	20240705	1382	8.47	20241204	0.15	N	344860	100	12 억	1146928	N	N	N	N
85	20250214	131150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1495	6	2	0.40	27969094	18778	69.65	1488	1499	1485	1935	1043	1489	1489.46	9.53	8504	1507	1498	1491	1482	1475	1494	1478	12	446	100	950	1	1	12030000	180	12.56	1.12	12	0.16	119.00	1332.00	2665	20240705	-43.90	1382	20241204	8.18	1979	-24.46	20250113	1418	5.43	20250102	2665	-43.90	20240705	1382	8.18	20241204	0.15	N	344860	100	12 억	1146928	N	N	N	N
86	20250214	121147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1494	5	2	0.34	23970465	16099	59.71	1488	1499	1485	1935	1043	1489	1488.94	9.53	7420	1507	1498	1491	1482	1475	1494	1478	12	446	100	950	1	1	12030000	180	12.55	1.12	12	0.13	119.00	1332.00	2665	20240705	-43.94	1382	20241204	8.10	1979	-24.51	20250113	1418	5.36	20250102	2665	-43.94	20240705	1382	8.10	20241204	0.15	N	344860	100	12 억	1146928	N	N	N	N
87	20250214	111143	57	100.00	KOSDAQ	화학	N	N	N	N	N	1492	3	2	0.20	19967784	13415	49.76	1488	1499	1485	1935	1043	1489	1488.47	9.53	5478	1507	1498	1491	1482	1475	1494	1478	12	446	100	950	1	1	12030000	179	12.54	1.12	12	0.11	119.00	1332.00	2665	20240705	-44.02	1382	20241204	7.96	1979	-24.61	20250113	1418	5.22	20250102	2665	-44.02	20240705	1382	7.96	20241204	0.15	N	344860	100	12 억	1146928	N	N	N	N
88	20250214	101144	57	100.00	KOSDAQ	화학	N	N	N	N	N	1487	-2	5	-0.13	19593516	13164	48.83	1488	1499	1485	1935	1043	1489	1488.42	9.53	5496	1507	1498	1491	1482	1475	1494	1478	12	446	100	950	1	1	12030000	179	12.50	1.12	12	0.11	119.00	1332.00	2665	20240705	-44.20	1382	20241204	7.60	1979	-24.86	20250113	1418	4.87	20250102	2665	-44.20	20240705	1382	7.60	20241204	0.15	N	344860	100	12 억	1146928	N	N	N	N
89	20250214	091148	57	100.00	KOSDAQ	화학	N	N	N	N	N	1488	-1	5	-0.07	6932666	4657	17.27	1488	1499	1488	1935	1043	1489	1488.65	9.53	2932	1507	1498	1491	1482	1475	1494	1478	12	446	100	950	1	1	12030000	179	12.50	1.12	12	0.04	119.00	1332.00	2665	20240705	-44.17	1382	20241204	7.67	1979	-24.81	20250113	1418	4.94	20250102	2665	-44.17	20240705	1382	7.67	20241204	0.15	N	344860	100	12 억	1146928	N	N	N	N
90	20250213	161138	57	100.00	KOSDAQ	화학	N	N	N	N	N	1489	-12	5	-0.80	35762316	23979	96.73	1500	1500	1484	1951	1051	1501	1491.36	9.54	-1304	1531	1515	1503	1487	1475	1510	1482	12	450	100	960	1	1	12030000	179	12.51	1.12	12	0.20	119.00	1332.00	2665	20240705	-44.13	1382	20241204	7.74	1979	-24.76	20250113	1418	5.01	20250102	2665	-44.13	20240705	1382	7.74	20241204	0.15	N	344860	100	12 억	1148232	N	N	N	N
91	20250213	151139	57	100.00	KOSDAQ	화학	N	N	N	N	N	1489	-12	5	-0.80	32117118	21531	86.85	1500	1500	1484	1951	1051	1501	1491.63	9.54	-1195	1531	1515	1503	1487	1475	1510	1482	12	450	100	960	1	1	12030000	179	12.51	1.12	12	0.18	119.00	1332.00	2665	20240705	-44.13	1382	20241204	7.74	1979	-24.76	20250113	1418	5.01	20250102	2665	-44.13	20240705	1382	7.74	20241204	0.15	N	344860	100	12 억	1148232	N	N	N	N
92	20250213	141135	57	100.00	KOSDAQ	화학	N	N	N	N	N	1492	-9	5	-0.60	27165591	18208	73.45	1500	1500	1484	1951	1051	1501	1491.91	9.54	-1195	1531	1515	1503	1487	1475	1510	1482	12	450	100	960	1	1	12030000	179	12.54	1.12	12	0.15	119.00	1332.00	2665	20240705	-44.02	1382	20241204	7.96	1979	-24.61	20250113	1418	5.22	20250102	2665	-44.02	20240705	1382	7.96	20241204	0.15	N	344860	100	12 억	1148232	N	N	N	N
93	20250213	131137	57	100.00	KOSDAQ	화학	N	N	N	N	N	1493	-8	5	-0.53	23081441	15473	62.42	1500	1500	1484	1951	1051	1501	1491.67	9.54	-1195	1531	1515	1503	1487	1475	1510	1482	12	450	100	960	1	1	12030000	180	12.55	1.12	12	0.13	119.00	1332.00	2665	20240705	-43.98	1382	20241204	8.03	1979	-24.56	20250113	1418	5.29	20250102	2665	-43.98	20240705	1382	8.03	20241204	0.15	N	344860	100	12 억	1148232	N	N	N	N
94	20250213	121135	57	100.00	KOSDAQ	화학	N	N	N	N	N	1495	-6	5	-0.40	21148169	14178	57.19	1500	1500	1484	1951	1051	1501	1491.56	9.54	-1195	1531	1515	1503	1487	1475	1510	1482	12	450	100	960	1	1	12030000	180	12.56	1.12	12	0.12	119.00	1332.00	2665	20240705	-43.90	1382	20241204	8.18	1979	-24.46	20250113	1418	5.43	20250102	2665	-43.90	20240705	1382	8.18	20241204	0.15	N	344860	100	12 억	1148232	N	N	N	N
95	20250213	111135	57	100.00	KOSDAQ	화학	N	N	N	N	N	1490	-11	5	-0.73	15129813	10144	40.92	1500	1500	1484	1951	1051	1501	1491.42	9.54	-1195	1531	1515	1503	1487	1475	1510	1482	12	450	100	960	1	1	12030000	179	12.52	1.12	12	0.08	119.00	1332.00	2665	20240705	-44.09	1382	20241204	7.81	1979	-24.71	20250113	1418	5.08	20250102	2665	-44.09	20240705	1382	7.81	20241204	0.15	N	344860	100	12 억	1148232	N	N	N	N
96	20250213	101136	57	100.00	KOSDAQ	화학	N	N	N	N	N	1487	-14	5	-0.93	9088844	6083	24.54	1500	1500	1485	1951	1051	1501	1494.03	9.54	-104	1531	1515	1503	1487	1475	1510	1482	12	450	100	960	1	1	12030000	179	12.50	1.12	12	0.05	119.00	1332.00	2665	20240705	-44.20	1382	20241204	7.60	1979	-24.86	20250113	1418	4.87	20250102	2665	-44.20	20240705	1382	7.60	20241204	0.15	N	344860	100	12 억	1148232	N	N	N	N
97	20250213	091129	57	100.00	KOSDAQ	화학	N	N	N	N	N	1498	-3	5	-0.20	2910071	1940	7.83	1500	1500	1498	1951	1051	1501	1499.99	9.54	-71	1531	1515	1503	1487	1475	1510	1482	12	450	100	960	1	1	12030000	180	12.59	1.12	12	0.02	119.00	1332.00	2665	20240705	-43.79	1382	20241204	8.39	1979	-24.31	20250113	1418	5.64	20250102	2665	-43.79	20240705	1382	8.39	20241204	0.15	N	344860	100	12 억	1148232	N	N	N	N
98	20250212	161127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1501	-1	5	-0.07	37198945	24789	81.82	1502	1519	1491	1952	1052	1502	1500.62	9.57	-2724	1536	1518	1510	1492	1484	1515	1489	12	450	100	960	1	1	12030000	181	12.61	1.13	12	0.21	119.00	1332.00	2665	20240705	-43.68	1382	20241204	8.61	1979	-24.15	20250113	1418	5.85	20250102	2665	-43.68	20240705	1382	8.61	20241204	0.15	N	344860	100	12 억	1150954	N	N	N	N
99	20250212	151125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1502	0	3	0.00	36292339	24185	79.83	1502	1519	1491	1952	1052	1502	1500.61	9.57	-2511	1536	1518	1510	1492	1484	1515	1489	12	450	100	960	1	1	12030000	181	12.62	1.13	12	0.20	119.00	1332.00	2665	20240705	-43.64	1382	20241204	8.68	1979	-24.10	20250113	1418	5.92	20250102	2665	-43.64	20240705	1382	8.68	20241204	0.15	N	344860	100	12 억	1150954	N	N	N	N
100	20250212	141127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1498	-4	5	-0.27	22480969	14983	49.45	1502	1519	1491	1952	1052	1502	1500.43	9.57	-2745	1536	1518	1510	1492	1484	1515	1489	12	450	100	960	1	1	12030000	180	12.59	1.12	12	0.12	119.00	1332.00	2665	20240705	-43.79	1382	20241204	8.39	1979	-24.31	20250113	1418	5.64	20250102	2665	-43.79	20240705	1382	8.39	20241204	0.15	N	344860	100	12 억	1150954	N	N	N	N
101	20250212	131130	57	100.00	KOSDAQ	화학	N	N	N	N	N	1502	0	3	0.00	20282775	13517	44.61	1502	1519	1491	1952	1052	1502	1500.54	9.57	-2406	1536	1518	1510	1492	1484	1515	1489	12	450	100	960	1	1	12030000	181	12.62	1.13	12	0.11	119.00	1332.00	2665	20240705	-43.64	1382	20241204	8.68	1979	-24.10	20250113	1418	5.92	20250102	2665	-43.64	20240705	1382	8.68	20241204	0.15	N	344860	100	12 억	1150954	N	N	N	N
102	20250212	121126	57	100.00	KOSDAQ	화학	N	N	N	N	N	1512	10	2	0.67	11745667	7836	25.86	1502	1519	1491	1952	1052	1502	1498.94	9.57	404	1536	1518	1510	1492	1484	1515	1489	12	450	100	960	1	1	12030000	182	12.71	1.14	12	0.07	119.00	1332.00	2665	20240705	-43.26	1382	20241204	9.41	1979	-23.60	20250113	1418	6.63	20250102	2665	-43.26	20240705	1382	9.41	20241204	0.15	N	344860	100	12 억	1150954	N	N	N	N
103	20250212	111125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1503	1	2	0.07	11212021	7481	24.69	1502	1519	1491	1952	1052	1502	1498.73	9.57	379	1536	1518	1510	1492	1484	1515	1489	12	450	100	960	1	1	12030000	181	12.63	1.13	12	0.06	119.00	1332.00	2665	20240705	-43.60	1382	20241204	8.76	1979	-24.05	20250113	1418	5.99	20250102	2665	-43.60	20240705	1382	8.76	20241204	0.15	N	344860	100	12 억	1150954	N	N	N	N
104	20250212	101119	57	100.00	KOSDAQ	화학	N	N	N	N	N	1518	16	2	1.07	11103804	7409	24.45	1502	1519	1491	1952	1052	1502	1498.69	9.57	381	1536	1518	1510	1492	1484	1515	1489	12	450	100	960	1	1	12030000	183	12.76	1.14	12	0.06	119.00	1332.00	2665	20240705	-43.04	1382	20241204	9.84	1979	-23.29	20250113	1418	7.05	20250102	2665	-43.04	20240705	1382	9.84	20241204	0.15	N	344860	100	12 억	1150954	N	N	N	N
105	20250212	091041	57	100.00	KOSDAQ	화학	N	N	N	N	N	1502	0	3	0.00	2068049	1377	4.55	1502	1502	1499	1952	1052	1502	1501.85	9.57	-229	1536	1518	1510	1492	1484	1515	1489	12	450	100	960	1	1	12030000	181	12.62	1.13	12	0.01	119.00	1332.00	2665	20240705	-43.64	1382	20241204	8.68	1979	-24.10	20250113	1418	5.92	20250102	2665	-43.64	20240705	1382	8.68	20241204	0.15	N	344860	100	12 억	1150954	N	N	N	N
106	20250211	161129	57	100.00	KOSDAQ	화학	N	N	N	N	N	1502	-8	5	-0.53	46031190	30296	83.91	1510	1528	1502	1963	1057	1510	1519.39	9.59	-2444	1535	1522	1511	1498	1487	1517	1493	12	453	100	960	1	1	12030000	181	12.62	1.13	12	0.25	119.00	1332.00	2680	20240129	-43.96	1382	20241204	8.68	1979	-24.10	20250113	1418	5.92	20250102	2665	-43.64	20240705	1382	8.68	20241204	0.15	N	344860	100	12 억	1153464	N	N	N	N
107	20250211	151130	57	100.00	KOSDAQ	화학	N	N	N	N	N	1508	-2	5	-0.13	44602465	29345	81.27	1510	1528	1507	1963	1057	1510	1519.94	9.59	-1721	1535	1522	1511	1498	1487	1517	1493	12	453	100	960	1	1	12030000	181	12.67	1.13	12	0.24	119.00	1332.00	2680	20240129	-43.73	1382	20241204	9.12	1979	-23.80	20250113	1418	6.35	20250102	2665	-43.41	20240705	1382	9.12	20241204	0.15	N	344860	100	12 억	1153464	N	N	N	N
108	20250211	141129	57	100.00	KOSDAQ	화학	N	N	N	N	N	1522	12	2	0.79	31570627	20740	57.44	1510	1528	1508	1963	1057	1510	1522.22	9.59	-2783	1535	1522	1511	1498	1487	1517	1493	12	453	100	960	1	1	12030000	183	12.79	1.14	12	0.17	119.00	1332.00	2680	20240129	-43.21	1382	20241204	10.13	1979	-23.09	20250113	1418	7.33	20250102	2665	-42.89	20240705	1382	10.13	20241204	0.15	N	344860	100	12 억	1153464	N	N	N	N
109	20250211	131129	57	100.00	KOSDAQ	화학	N	N	N	N	N	1520	10	2	0.66	30007921	19714	54.60	1510	1528	1508	1963	1057	1510	1522.17	9.59	-2812	1535	1522	1511	1498	1487	1517	1493	12	453	100	960	1	1	12030000	183	12.77	1.14	12	0.16	119.00	1332.00	2680	20240129	-43.28	1382	20241204	9.99	1979	-23.19	20250113	1418	7.19	20250102	2665	-42.96	20240705	1382	9.99	20241204	0.15	N	344860	100	12 억	1153464	N	N	N	N
110	20250211	121128	57	100.00	KOSDAQ	화학	N	N	N	N	N	1528	18	2	1.19	28531858	18746	51.92	1510	1528	1508	1963	1057	1510	1522.03	9.59	-2915	1535	1522	1511	1498	1487	1517	1493	12	453	100	960	1	1	12030000	184	12.84	1.15	12	0.16	119.00	1332.00	2680	20240129	-42.99	1382	20241204	10.56	1979	-22.79	20250113	1418	7.76	20250102	2665	-42.66	20240705	1382	10.56	20241204	0.15	N	344860	100	12 억	1153464	N	N	N	N
111	20250211	111129	57	100.00	KOSDAQ	화학	N	N	N	N	N	1528	18	2	1.19	18511361	12162	33.68	1510	1528	1508	1963	1057	1510	1522.08	9.59	-2915	1535	1522	1511	1498	1487	1517	1493	12	453	100	960	1	1	12030000	184	12.84	1.15	12	0.10	119.00	1332.00	2680	20240129	-42.99	1382	20241204	10.56	1979	-22.79	20250113	1418	7.76	20250102	2665	-42.66	20240705	1382	10.56	20241204	0.15	N	344860	100	12 억	1153464	N	N	N	N
112	20250211	101128	57	100.00	KOSDAQ	화학	N	N	N	N	N	1526	16	2	1.06	8574645	5656	15.66	1510	1526	1508	1963	1057	1510	1516.04	9.59	55	1535	1522	1511	1498	1487	1517	1493	12	453	100	960	1	1	12030000	184	12.82	1.15	12	0.05	119.00	1332.00	2680	20240129	-43.06	1382	20241204	10.42	1979	-22.89	20250113	1418	7.62	20250102	2665	-42.74	20240705	1382	10.42	20241204	0.15	N	344860	100	12 억	1153464	N	N	N	N
113	20250211	091134	57	100.00	KOSDAQ	화학	N	N	N	N	N	1514	4	2	0.26	4329056	2868	7.94	1510	1515	1508	1963	1057	1510	1509.43	9.59	519	1535	1522	1511	1498	1487	1517	1493	12	453	100	960	1	1	12030000	182	12.72	1.14	12	0.02	119.00	1332.00	2680	20240129	-43.51	1382	20241204	9.55	1979	-23.50	20250113	1418	6.77	20250102	2665	-43.19	20240705	1382	9.55	20241204	0.15	N	344860	100	12 억	1153464	N	N	N	N
114	20250210	161121	57	100.00	KOSDAQ	화학	N	N	N	N	N	1510	-14	5	-0.92	54410908	36105	108.38	1511	1524	1500	1981	1067	1524	1507.02	9.56	3963	1562	1542	1524	1504	1486	1534	1496	12	457	100	970	1	1	12030000	182	12.69	1.13	12	0.30	119.00	1332.00	2680	20240129	-43.66	1382	20241204	9.26	1979	-23.70	20250113	1418	6.49	20250102	2665	-43.34	20240705	1382	9.26	20241204	0.15	N	344860	100	12 억	1149501	N	N	N	N
115	20250210	151121	57	100.00	KOSDAQ	화학	N	N	N	N	N	1516	-8	5	-0.52	52200720	34642	103.99	1511	1524	1500	1981	1067	1524	1506.86	9.56	4678	1562	1542	1524	1504	1486	1534	1496	12	457	100	970	1	1	12030000	182	12.74	1.14	12	0.29	119.00	1332.00	2680	20240129	-43.43	1382	20241204	9.70	1979	-23.40	20250113	1418	6.91	20250102	2665	-43.11	20240705	1382	9.70	20241204	0.15	N	344860	100	12 억	1149501	N	N	N	N
116	20250210	141120	57	100.00	KOSDAQ	화학	N	N	N	N	N	1523	-1	5	-0.07	50343576	33417	100.31	1511	1524	1500	1981	1067	1524	1506.53	9.56	4666	1562	1542	1524	1504	1486	1534	1496	12	457	100	970	1	1	12030000	183	12.80	1.14	12	0.28	119.00	1332.00	2680	20240129	-43.17	1382	20241204	10.20	1979	-23.04	20250113	1418	7.40	20250102	2665	-42.85	20240705	1382	10.20	20241204	0.15	N	344860	100	12 억	1149501	N	N	N	N
117	20250210	131124	57	100.00	KOSDAQ	화학	N	N	N	N	N	1506	-18	5	-1.18	15449676	10256	30.79	1511	1522	1502	1981	1067	1524	1506.40	9.56	2065	1562	1542	1524	1504	1486	1534	1496	12	457	100	970	1	1	12030000	181	12.66	1.13	12	0.09	119.00	1332.00	2680	20240129	-43.81	1382	20241204	8.97	1979	-23.90	20250113	1418	6.21	20250102	2665	-43.49	20240705	1382	8.97	20241204	0.15	N	344860	100	12 억	1149501	N	N	N	N
118	20250210	121118	57	100.00	KOSDAQ	화학	N	N	N	N	N	1507	-17	5	-1.12	10819568	7182	21.56	1511	1522	1502	1981	1067	1524	1506.48	9.56	537	1562	1542	1524	1504	1486	1534	1496	12	457	100	970	1	1	12030000	181	12.66	1.13	12	0.06	119.00	1332.00	2680	20240129	-43.77	1382	20241204	9.04	1979	-23.85	20250113	1418	6.28	20250102	2665	-43.45	20240705	1382	9.04	20241204	0.15	N	344860	100	12 억	1149501	N	N	N	N
119	20250210	111114	57	100.00	KOSDAQ	화학	N	N	N	N	N	1503	-21	5	-1.38	8928860	5926	17.79	1511	1522	1502	1981	1067	1524	1506.73	9.56	537	1562	1542	1524	1504	1486	1534	1496	12	457	100	970	1	1	12030000	181	12.63	1.13	12	0.05	119.00	1332.00	2680	20240129	-43.92	1382	20241204	8.76	1979	-24.05	20250113	1418	5.99	20250102	2665	-43.60	20240705	1382	8.76	20241204	0.15	N	344860	100	12 억	1149501	N	N	N	N
120	20250210	101113	57	100.00	KOSDAQ	화학	N	N	N	N	N	1502	-22	5	-1.44	6488737	4303	12.92	1511	1522	1502	1981	1067	1524	1507.96	9.56	492	1562	1542	1524	1504	1486	1534	1496	12	457	100	970	1	1	12030000	181	12.62	1.13	12	0.04	119.00	1332.00	2680	20240129	-43.96	1382	20241204	8.68	1979	-24.10	20250113	1418	5.92	20250102	2665	-43.64	20240705	1382	8.68	20241204	0.15	N	344860	100	12 억	1149501	N	N	N	N
121	20250210	091111	57	100.00	KOSDAQ	화학	N	N	N	N	N	1512	-12	5	-0.79	3455093	2288	6.87	1511	1522	1503	1981	1067	1524	1510.09	9.56	437	1562	1542	1524	1504	1486	1534	1496	12	457	100	970	1	1	12030000	182	12.71	1.14	12	0.02	119.00	1332.00	2680	20240129	-43.58	1382	20241204	9.41	1979	-23.60	20250113	1418	6.63	20250102	2665	-43.26	20240705	1382	9.41	20241204	0.15	N	344860	100	12 억	1149501	N	N	N	N
122	20250207	161100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1524	-12	5	-0.78	50993293	33311	101.94	1536	1544	1506	1996	1076	1536	1530.82	9.60	-5341	1564	1549	1532	1517	1500	1557	1525	12	460	100	980	1	1	12030000	183	12.81	1.14	12	0.28	119.00	1332.00	2680	20240129	-43.13	1382	20241204	10.27	1979	-22.99	20250113	1418	7.48	20250102	2665	-42.81	20240705	1382	10.27	20241204	0.15	N	344860	100	12 억	1154783	N	N	N	N
123	20250207	151102	57	100.00	KOSDAQ	화학	N	N	N	N	N	1525	-11	5	-0.72	44854462	29283	89.61	1536	1544	1506	1996	1076	1536	1531.76	9.60	-5119	1564	1549	1532	1517	1500	1557	1525	12	460	100	980	1	1	12030000	183	12.82	1.14	12	0.24	119.00	1332.00	2680	20240129	-43.10	1382	20241204	10.35	1979	-22.94	20250113	1418	7.55	20250102	2665	-42.78	20240705	1382	10.35	20241204	0.15	N	344860	100	12 억	1154783	N	N	N	N
124	20250207	141102	57	100.00	KOSDAQ	화학	N	N	N	N	N	1537	1	2	0.07	36477765	23815	72.88	1536	1544	1506	1996	1076	1536	1531.71	9.60	-5549	1564	1549	1532	1517	1500	1557	1525	12	460	100	980	1	1	12030000	185	12.92	1.15	12	0.20	119.00	1332.00	2680	20240129	-42.65	1382	20241204	11.22	1979	-22.33	20250113	1418	8.39	20250102	2665	-42.33	20240705	1382	11.22	20241204	0.15	N	344860	100	12 억	1154783	N	N	N	N
125	20250207	131100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1536	0	3	0.00	28063555	18337	56.11	1536	1544	1506	1996	1076	1536	1530.43	9.60	-3888	1564	1549	1532	1517	1500	1557	1525	12	460	100	980	1	1	12030000	185	12.91	1.15	12	0.15	119.00	1332.00	2680	20240129	-42.69	1382	20241204	11.14	1979	-22.39	20250113	1418	8.32	20250102	2665	-42.36	20240705	1382	11.14	20241204	0.15	N	344860	100	12 억	1154783	N	N	N	N
126	20250207	121058	57	100.00	KOSDAQ	화학	N	N	N	N	N	1521	-15	5	-0.98	25435012	16622	50.87	1536	1544	1506	1996	1076	1536	1530.20	9.60	-2750	1564	1549	1532	1517	1500	1557	1525	12	460	100	980	1	1	12030000	183	12.78	1.14	12	0.14	119.00	1332.00	2680	20240129	-43.25	1382	20241204	10.06	1979	-23.14	20250113	1418	7.26	20250102	2665	-42.93	20240705	1382	10.06	20241204	0.15	N	344860	100	12 억	1154783	N	N	N	N
127	20250207	111056	57	100.00	KOSDAQ	화학	N	N	N	N	N	1538	2	2	0.13	19284496	12581	38.50	1536	1544	1506	1996	1076	1536	1532.83	9.60	-2960	1564	1549	1532	1517	1500	1557	1525	12	460	100	980	1	1	12030000	185	12.92	1.15	12	0.10	119.00	1332.00	2680	20240129	-42.61	1382	20241204	11.29	1979	-22.28	20250113	1418	8.46	20250102	2665	-42.29	20240705	1382	11.29	20241204	0.15	N	344860	100	12 억	1154783	N	N	N	N
128	20250207	101101	57	100.00	KOSDAQ	화학	N	N	N	N	N	1535	-1	5	-0.07	14289908	9327	28.54	1536	1544	1506	1996	1076	1536	1532.10	9.60	-1319	1564	1549	1532	1517	1500	1557	1525	12	460	100	980	1	1	12030000	185	12.90	1.15	12	0.08	119.00	1332.00	2680	20240129	-42.72	1382	20241204	11.07	1979	-22.44	20250113	1418	8.25	20250102	2665	-42.40	20240705	1382	11.07	20241204	0.15	N	344860	100	12 억	1154783	N	N	N	N
129	20250207	091108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1540	4	2	0.26	5350064	3483	10.66	1536	1544	1536	1996	1076	1536	1536.05	9.60	-1748	1564	1549	1532	1517	1500	1557	1525	12	460	100	980	1	1	12030000	185	12.94	1.16	12	0.03	119.00	1332.00	2680	20240129	-42.54	1382	20241204	11.43	1979	-22.18	20250113	1418	8.60	20250102	2665	-42.21	20240705	1382	11.43	20241204	0.15	N	344860	100	12 억	1154783	N	N	N	N
130	20250206	161033	57	100.00	KOSDAQ	화학	N	N	N	N	N	1536	0	3	0.00	46532519	30478	117.17	1523	1547	1515	1996	1076	1536	1526.50	9.55	6256	1567	1551	1528	1512	1489	1559	1520	12	460	100	980	1	1	12030000	185	12.91	1.15	12	0.25	119.00	1332.00	2680	20240129	-42.69	1382	20241204	11.14	1979	-22.39	20250113	1418	8.32	20250102	2665	-42.36	20240705	1382	11.14	20241204	0.15	N	344860	100	12 억	1148527	N	N	N	N
131	20250206	151038	57	100.00	KOSDAQ	화학	N	N	N	N	N	1541	5	2	0.33	44894575	29412	113.07	1523	1547	1515	1996	1076	1536	1526.40	9.55	6481	1567	1551	1528	1512	1489	1559	1520	12	460	100	980	1	1	12030000	185	12.95	1.16	12	0.24	119.00	1332.00	2680	20240129	-42.50	1382	20241204	11.51	1979	-22.13	20250113	1418	8.67	20250102	2665	-42.18	20240705	1382	11.51	20241204	0.15	N	344860	100	12 억	1148527	N	N	N	N
132	20250206	141037	57	100.00	KOSDAQ	화학	N	N	N	N	N	1527	-9	5	-0.59	31459436	20675	79.48	1523	1535	1515	1996	1076	1536	1521.61	9.55	6642	1567	1551	1528	1512	1489	1559	1520	12	460	100	980	1	1	12030000	184	12.83	1.15	12	0.17	119.00	1332.00	2680	20240129	-43.02	1382	20241204	10.49	1979	-22.84	20250113	1418	7.69	20250102	2665	-42.70	20240705	1382	10.49	20241204	0.15	N	344860	100	12 억	1148527	N	N	N	N
133	20250206	131034	57	100.00	KOSDAQ	화학	N	N	N	N	N	1533	-3	5	-0.20	27075778	17799	68.43	1523	1535	1515	1996	1076	1536	1521.19	9.55	6320	1567	1551	1528	1512	1489	1559	1520	12	460	100	980	1	1	12030000	184	12.88	1.15	12	0.15	119.00	1332.00	2680	20240129	-42.80	1382	20241204	10.93	1979	-22.54	20250113	1418	8.11	20250102	2665	-42.48	20240705	1382	10.93	20241204	0.15	N	344860	100	12 억	1148527	N	N	N	N
134	20250206	121031	57	100.00	KOSDAQ	화학	N	N	N	N	N	1525	-11	5	-0.72	25410711	16709	64.24	1523	1531	1515	1996	1076	1536	1520.77	9.55	6398	1567	1551	1528	1512	1489	1559	1520	12	460	100	980	1	1	12030000	183	12.82	1.14	12	0.14	119.00	1332.00	2680	20240129	-43.10	1382	20241204	10.35	1979	-22.94	20250113	1418	7.55	20250102	2665	-42.78	20240705	1382	10.35	20241204	0.15	N	344860	100	12 억	1148527	N	N	N	N
135	20250206	111027	57	100.00	KOSDAQ	화학	N	N	N	N	N	1519	-17	5	-1.11	22782546	14981	57.59	1523	1531	1515	1996	1076	1536	1520.75	9.55	6358	1567	1551	1528	1512	1489	1559	1520	12	460	100	980	1	1	12030000	183	12.76	1.14	12	0.12	119.00	1332.00	2680	20240129	-43.32	1382	20241204	9.91	1979	-23.24	20250113	1418	7.12	20250102	2665	-43.00	20240705	1382	9.91	20241204	0.15	N	344860	100	12 억	1148527	N	N	N	N
136	20250206	101027	57	100.00	KOSDAQ	화학	N	N	N	N	N	1515	-21	5	-1.37	21583347	14193	54.56	1523	1531	1515	1996	1076	1536	1520.70	9.55	6747	1567	1551	1528	1512	1489	1559	1520	12	460	100	980	1	1	12030000	182	12.73	1.14	12	0.12	119.00	1332.00	2680	20240129	-43.47	1382	20241204	9.62	1979	-23.45	20250113	1418	6.84	20250102	2665	-43.15	20240705	1382	9.62	20241204	0.15	N	344860	100	12 억	1148527	N	N	N	N
137	20250206	091040	57	100.00	KOSDAQ	화학	N	N	N	N	N	1531	-5	5	-0.33	1992919	1303	5.01	1523	1531	1521	1996	1076	1536	1529.44	9.55	17	1567	1551	1528	1512	1489	1559	1520	12	460	100	980	1	1	12030000	184	12.87	1.15	12	0.01	119.00	1332.00	2680	20240129	-42.87	1382	20241204	10.78	1979	-22.64	20250113	1418	7.97	20250102	2665	-42.55	20240705	1382	10.78	20241204	0.15	N	344860	100	12 억	1148527	N	N	N	N
138	20250205	161022	57	100.00	KOSDAQ	화학	N	N	N	N	N	1536	35	2	2.33	39452118	25890	106.35	1505	1544	1505	1951	1051	1501	1523.83	9.49	7638	1547	1523	1499	1475	1451	1536	1488	12	450	100	960	1	1	12030000	185	12.91	1.15	12	0.22	119.00	1332.00	2690	20240123	-42.90	1382	20241204	11.14	1979	-22.39	20250113	1418	8.32	20250102	2665	-42.36	20240705	1382	11.14	20241204	0.15	N	344860	100	12 억	1141618	N	N	N	N
139	20250205	151026	57	100.00	KOSDAQ	화학	N	N	N	N	N	1537	36	2	2.40	39201740	25727	105.68	1505	1544	1505	1951	1051	1501	1523.76	9.49	7746	1547	1523	1499	1475	1451	1536	1488	12	450	100	960	1	1	12030000	185	12.92	1.15	12	0.21	119.00	1332.00	2690	20240123	-42.86	1382	20241204	11.22	1979	-22.33	20250113	1418	8.39	20250102	2665	-42.33	20240705	1382	11.22	20241204	0.15	N	344860	100	12 억	1141618	N	N	N	N
140	20250205	141026	57	100.00	KOSDAQ	화학	N	N	N	N	N	1539	38	2	2.53	36160141	23753	97.57	1505	1539	1505	1951	1051	1501	1522.34	9.49	7708	1547	1523	1499	1475	1451	1536	1488	12	450	100	960	1	1	12030000	185	12.93	1.16	12	0.20	119.00	1332.00	2690	20240123	-42.79	1382	20241204	11.36	1979	-22.23	20250113	1418	8.53	20250102	2665	-42.25	20240705	1382	11.36	20241204	0.15	N	344860	100	12 억	1141618	N	N	N	N
141	20250205	131022	57	100.00	KOSDAQ	화학	N	N	N	N	N	1539	38	2	2.53	33164972	21804	89.57	1505	1539	1505	1951	1051	1501	1521.05	9.49	7820	1547	1523	1499	1475	1451	1536	1488	12	450	100	960	1	1	12030000	185	12.93	1.16	12	0.18	119.00	1332.00	2690	20240123	-42.79	1382	20241204	11.36	1979	-22.23	20250113	1418	8.53	20250102	2665	-42.25	20240705	1382	11.36	20241204	0.15	N	344860	100	12 억	1141618	N	N	N	N
142	20250205	121028	57	100.00	KOSDAQ	화학	N	N	N	N	N	1524	23	2	1.53	25827953	17003	69.84	1505	1526	1505	1951	1051	1501	1519.02	9.49	5862	1547	1523	1499	1475	1451	1536	1488	12	450	100	960	1	1	12030000	183	12.81	1.14	12	0.14	119.00	1332.00	2690	20240123	-43.35	1382	20241204	10.27	1979	-22.99	20250113	1418	7.48	20250102	2665	-42.81	20240705	1382	10.27	20241204	0.15	N	344860	100	12 억	1141618	N	N	N	N
143	20250205	111022	57	100.00	KOSDAQ	화학	N	N	N	N	N	1517	16	2	1.07	22613813	14885	61.14	1505	1526	1505	1951	1051	1501	1519.24	9.49	5507	1547	1523	1499	1475	1451	1536	1488	12	450	100	960	1	1	12030000	182	12.75	1.14	12	0.12	119.00	1332.00	2690	20240123	-43.61	1382	20241204	9.77	1979	-23.35	20250113	1418	6.98	20250102	2665	-43.08	20240705	1382	9.77	20241204	0.15	N	344860	100	12 억	1141618	N	N	N	N
144	20250205	101033	57	100.00	KOSDAQ	화학	N	N	N	N	N	1521	20	2	1.33	11432919	7534	30.95	1505	1526	1505	1951	1051	1501	1517.51	9.49	616	1547	1523	1499	1475	1451	1536	1488	12	450	100	960	1	1	12030000	183	12.78	1.14	12	0.06	119.00	1332.00	2690	20240123	-43.46	1382	20241204	10.06	1979	-23.14	20250113	1418	7.26	20250102	2665	-42.93	20240705	1382	10.06	20241204	0.15	N	344860	100	12 억	1141618	N	N	N	N
145	20250205	091041	57	100.00	KOSDAQ	화학	N	N	N	N	N	1526	25	2	1.67	9598770	6328	25.99	1505	1526	1505	1951	1051	1501	1516.87	9.49	91	1547	1523	1499	1475	1451	1536	1488	12	450	100	960	1	1	12030000	184	12.82	1.15	12	0.05	119.00	1332.00	2690	20240123	-43.27	1382	20241204	10.42	1979	-22.89	20250113	1418	7.62	20250102	2665	-42.74	20240705	1382	10.42	20241204	0.15	N	344860	100	12 억	1141618	N	N	N	N
146	20250204	161001	57	100.00	KOSDAQ	화학	N	N	N	N	N	1501	19	2	1.28	36644861	24343	61.77	1475	1523	1475	1926	1038	1482	1505.36	9.45	4886	1511	1496	1486	1471	1461	1491	1466	12	444	100	940	1	1	12030000	181	12.61	1.13	12	0.20	119.00	1332.00	2875	20240122	-47.79	1382	20241204	8.61	1979	-24.15	20250113	1418	5.85	20250102	2665	-43.68	20240705	1382	8.61	20241204	0.15	N	344860	100	12 억	1136833	N	N	N	N
147	20250204	151014	57	100.00	KOSDAQ	화학	N	N	N	N	N	1510	28	2	1.89	36206452	24051	61.02	1475	1523	1475	1926	1038	1482	1505.40	9.45	5165	1511	1496	1486	1471	1461	1491	1466	12	444	100	940	1	1	12030000	182	12.69	1.13	12	0.20	119.00	1332.00	2875	20240122	-47.48	1382	20241204	9.26	1979	-23.70	20250113	1418	6.49	20250102	2665	-43.34	20240705	1382	9.26	20241204	0.15	N	344860	100	12 억	1136833	N	N	N	N
148	20250204	141012	57	100.00	KOSDAQ	화학	N	N	N	N	N	1515	33	2	2.23	29013555	19278	48.91	1475	1523	1475	1926	1038	1482	1505.01	9.45	4098	1511	1496	1486	1471	1461	1491	1466	12	444	100	940	1	1	12030000	182	12.73	1.14	12	0.16	119.00	1332.00	2875	20240122	-47.30	1382	20241204	9.62	1979	-23.45	20250113	1418	6.84	20250102	2665	-43.15	20240705	1382	9.62	20241204	0.15	N	344860	100	12 억	1136833	N	N	N	N
149	20250204	131016	57	100.00	KOSDAQ	화학	N	N	N	N	N	1514	32	2	2.16	23543121	15671	39.76	1475	1523	1475	1926	1038	1482	1502.34	9.45	3505	1511	1496	1486	1471	1461	1491	1466	12	444	100	940	1	1	12030000	182	12.72	1.14	12	0.13	119.00	1332.00	2875	20240122	-47.34	1382	20241204	9.55	1979	-23.50	20250113	1418	6.77	20250102	2665	-43.19	20240705	1382	9.55	20241204	0.15	N	344860	100	12 억	1136833	N	N	N	N
150	20250204	121027	57	100.00	KOSDAQ	화학	N	N	N	N	N	1515	33	2	2.23	22799846	15179	38.51	1475	1523	1475	1926	1038	1482	1502.07	9.45	3530	1511	1496	1486	1471	1461	1491	1466	12	444	100	940	1	1	12030000	182	12.73	1.14	12	0.13	119.00	1332.00	2875	20240122	-47.30	1382	20241204	9.62	1979	-23.45	20250113	1418	6.84	20250102	2665	-43.15	20240705	1382	9.62	20241204	0.15	N	344860	100	12 억	1136833	N	N	N	N
151	20250204	111007	57	100.00	KOSDAQ	화학	N	N	N	N	N	1510	28	2	1.89	21494658	14315	36.32	1475	1523	1475	1926	1038	1482	1501.55	9.45	2909	1511	1496	1486	1471	1461	1491	1466	12	444	100	940	1	1	12030000	182	12.69	1.13	12	0.12	119.00	1332.00	2875	20240122	-47.48	1382	20241204	9.26	1979	-23.70	20250113	1418	6.49	20250102	2665	-43.34	20240705	1382	9.26	20241204	0.15	N	344860	100	12 억	1136833	N	N	N	N
152	20250204	101011	57	100.00	KOSDAQ	화학	N	N	N	N	N	1511	29	2	1.96	17286714	11537	29.27	1475	1514	1475	1926	1038	1482	1498.37	9.45	2091	1511	1496	1486	1471	1461	1491	1466	12	444	100	940	1	1	12030000	182	12.70	1.13	12	0.10	119.00	1332.00	2875	20240122	-47.44	1382	20241204	9.33	1979	-23.65	20250113	1418	6.56	20250102	2665	-43.30	20240705	1382	9.33	20241204	0.15	N	344860	100	12 억	1136833	N	N	N	N
153	20250204	091011	57	100.00	KOSDAQ	화학	N	N	N	N	N	1498	16	2	1.08	10069758	6744	17.11	1475	1514	1475	1926	1038	1482	1493.14	9.45	1714	1511	1496	1486	1471	1461	1491	1466	12	444	100	940	1	1	12030000	180	12.59	1.12	12	0.06	119.00	1332.00	2875	20240122	-47.90	1382	20241204	8.39	1979	-24.31	20250113	1418	5.64	20250102	2665	-43.79	20240705	1382	8.39	20241204	0.15	N	344860	100	12 억	1136833	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History