KissMeData/036640/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160453	57	100.00	KOSDAQ	화학	N	N	N	N	N	4895	-40	5	-0.81	210807105	43112	253.53	4930	4930	4870	6410	3455	4935	4889.74	1.21	-8751	5011	4972	4951	4912	4891	4962	4902	82	1475	500	3550	5	1	16354800	801	6.61	0.69	12	0.26	740.00	7063.00	6110	20240528	-19.89	4170	20241209	17.39	5100	-4.02	20250113	4465	9.63	20250203	6110	-19.89	20240528	4170	17.39	20241209	1.57	N	036640	500	81 억	197663	N	N	N	N
3	20250228	150455	57	100.00	KOSDAQ	화학	N	N	N	N	N	4905	-30	5	-0.61	205208135	41968	246.80	4930	4930	4870	6410	3455	4935	4889.61	1.21	-8836	5011	4972	4951	4912	4891	4962	4902	82	1475	500	3550	5	1	16354800	802	6.63	0.69	12	0.26	740.00	7063.00	6110	20240528	-19.72	4170	20241209	17.63	5100	-3.82	20250113	4465	9.85	20250203	6110	-19.72	20240528	4170	17.63	20241209	1.57	N	036640	500	81 억	197663	N	N	N	N
4	20250228	140456	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	-25	5	-0.51	178845350	36573	215.07	4930	4930	4870	6410	3455	4935	4890.07	1.21	-8250	5011	4972	4951	4912	4891	4962	4902	82	1475	500	3550	5	1	16354800	803	6.64	0.70	12	0.22	740.00	7063.00	6110	20240528	-19.64	4170	20241209	17.75	5100	-3.73	20250113	4465	9.97	20250203	6110	-19.64	20240528	4170	17.75	20241209	1.57	N	036640	500	81 억	197663	N	N	N	N
5	20250228	130455	57	100.00	KOSDAQ	화학	N	N	N	N	N	4890	-45	5	-0.91	139896245	28602	168.20	4930	4930	4875	6410	3455	4935	4891.11	1.21	-8963	5011	4972	4951	4912	4891	4962	4902	82	1475	500	3550	5	1	16354800	800	6.61	0.69	12	0.17	740.00	7063.00	6110	20240528	-19.97	4170	20241209	17.27	5100	-4.12	20250113	4465	9.52	20250203	6110	-19.97	20240528	4170	17.27	20241209	1.57	N	036640	500	81 억	197663	N	N	N	N
6	20250228	120452	57	100.00	KOSDAQ	화학	N	N	N	N	N	4890	-45	5	-0.91	111421505	22777	133.94	4930	4930	4875	6410	3455	4935	4891.81	1.21	-7782	5011	4972	4951	4912	4891	4962	4902	82	1475	500	3550	5	1	16354800	800	6.61	0.69	12	0.14	740.00	7063.00	6110	20240528	-19.97	4170	20241209	17.27	5100	-4.12	20250113	4465	9.52	20250203	6110	-19.97	20240528	4170	17.27	20241209	1.57	N	036640	500	81 억	197663	N	N	N	N
7	20250228	110452	57	100.00	KOSDAQ	화학	N	N	N	N	N	4895	-40	5	-0.81	87733160	17927	105.42	4930	4930	4875	6410	3455	4935	4893.87	1.21	-3816	5011	4972	4951	4912	4891	4962	4902	82	1475	500	3550	5	1	16354800	801	6.61	0.69	12	0.11	740.00	7063.00	6110	20240528	-19.89	4170	20241209	17.39	5100	-4.02	20250113	4465	9.63	20250203	6110	-19.89	20240528	4170	17.39	20241209	1.57	N	036640	500	81 억	197663	N	N	N	N
8	20250228	100452	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	-25	5	-0.51	71579860	14626	86.01	4930	4930	4875	6410	3455	4935	4893.96	1.21	-1198	5011	4972	4951	4912	4891	4962	4902	82	1475	500	3550	5	1	16354800	803	6.64	0.70	12	0.09	740.00	7063.00	6110	20240528	-19.64	4170	20241209	17.75	5100	-3.73	20250113	4465	9.97	20250203	6110	-19.64	20240528	4170	17.75	20241209	1.57	N	036640	500	81 억	197663	N	N	N	N
9	20250228	090454	57	100.00	KOSDAQ	화학	N	N	N	N	N	4885	-50	5	-1.01	12682310	2589	15.22	4930	4930	4885	6410	3455	4935	4898.28	1.21	-247	5011	4972	4951	4912	4891	4962	4902	82	1475	500	3550	5	1	16354800	799	6.60	0.69	12	0.02	740.00	7063.00	6110	20240528	-20.05	4170	20241209	17.15	5100	-4.22	20250113	4465	9.41	20250203	6110	-20.05	20240528	4170	17.15	20241209	1.57	N	036640	500	81 억	197663	N	N	N	N
10	20250227	160451	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	-35	5	-0.70	83862070	16929	59.99	4980	4990	4930	6460	3480	4970	4954.00	1.24	-4821	5023	4996	4948	4921	4873	5010	4935	82	1490	500	3570	5	1	16354800	807	6.67	0.70	12	0.10	740.00	7063.00	6110	20240528	-19.23	4170	20241209	18.35	5100	-3.24	20250113	4465	10.53	20250203	6110	-19.23	20240528	4170	18.35	20241209	1.57	N	036640	500	81 억	202487	N	N	N	N
11	20250227	150448	57	100.00	KOSDAQ	화학	N	N	N	N	N	4940	-30	5	-0.60	77479260	15635	55.40	4980	4990	4930	6460	3480	4970	4955.50	1.24	-4756	5023	4996	4948	4921	4873	5010	4935	82	1490	500	3570	5	1	16354800	808	6.68	0.70	12	0.10	740.00	7063.00	6110	20240528	-19.15	4170	20241209	18.47	5100	-3.14	20250113	4465	10.64	20250203	6110	-19.15	20240528	4170	18.47	20241209	1.57	N	036640	500	81 억	202487	N	N	N	N
12	20250227	140450	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	-15	5	-0.30	65437395	13196	46.76	4980	4990	4930	6460	3480	4970	4958.88	1.24	-5455	5023	4996	4948	4921	4873	5010	4935	82	1490	500	3570	5	1	16354800	810	6.70	0.70	12	0.08	740.00	7063.00	6110	20240528	-18.90	4170	20241209	18.82	5100	-2.84	20250113	4465	10.97	20250203	6110	-18.90	20240528	4170	18.82	20241209	1.57	N	036640	500	81 억	202487	N	N	N	N
13	20250227	130448	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	-15	5	-0.30	50810420	10241	36.29	4980	4990	4930	6460	3480	4970	4961.47	1.24	-3445	5023	4996	4948	4921	4873	5010	4935	82	1490	500	3570	5	1	16354800	810	6.70	0.70	12	0.06	740.00	7063.00	6110	20240528	-18.90	4170	20241209	18.82	5100	-2.84	20250113	4465	10.97	20250203	6110	-18.90	20240528	4170	18.82	20241209	1.57	N	036640	500	81 억	202487	N	N	N	N
14	20250227	120448	57	100.00	KOSDAQ	화학	N	N	N	N	N	4960	-10	5	-0.20	47743860	9621	34.09	4980	4990	4930	6460	3480	4970	4962.46	1.24	-3532	5023	4996	4948	4921	4873	5010	4935	82	1490	500	3570	5	1	16354800	811	6.70	0.70	12	0.06	740.00	7063.00	6110	20240528	-18.82	4170	20241209	18.94	5100	-2.75	20250113	4465	11.09	20250203	6110	-18.82	20240528	4170	18.94	20241209	1.57	N	036640	500	81 억	202487	N	N	N	N
15	20250227	110452	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	0	3	0.00	35708575	7186	25.46	4980	4990	4950	6460	3480	4970	4969.19	1.24	-3642	5023	4996	4948	4921	4873	5010	4935	82	1490	500	3570	5	1	16354800	813	6.72	0.70	12	0.04	740.00	7063.00	6110	20240528	-18.66	4170	20241209	19.18	5100	-2.55	20250113	4465	11.31	20250203	6110	-18.66	20240528	4170	19.18	20241209	1.57	N	036640	500	81 억	202487	N	N	N	N
16	20250227	100505	57	100.00	KOSDAQ	화학	N	N	N	N	N	4985	15	2	0.30	17107815	3435	12.17	4980	4990	4965	6460	3480	4970	4980.44	1.24	-620	5023	4996	4948	4921	4873	5010	4935	82	1490	500	3570	5	1	16354800	815	6.74	0.71	12	0.02	740.00	7063.00	6110	20240528	-18.41	4170	20241209	19.54	5100	-2.25	20250113	4465	11.65	20250203	6110	-18.41	20240528	4170	19.54	20241209	1.57	N	036640	500	81 억	202487	N	N	N	N
17	20250227	090502	57	100.00	KOSDAQ	화학	N	N	N	N	N	4985	15	2	0.30	602590	121	0.43	4980	4985	4975	6460	3480	4970	4980.08	1.24	-99	5023	4996	4948	4921	4873	5010	4935	82	1490	500	3570	5	1	16354800	815	6.74	0.71	12	0.00	740.00	7063.00	6110	20240528	-18.41	4170	20241209	19.54	5100	-2.25	20250113	4465	11.65	20250203	6110	-18.41	20240528	4170	19.54	20241209	1.57	N	036640	500	81 억	202487	N	N	N	N
18	20250226	160449	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	40	2	0.81	139583240	28200	168.59	4900	4975	4900	6400	3455	4930	4949.69	1.16	12167	5000	4965	4935	4900	4870	4950	4885	82	1470	500	3540	5	1	16354800	813	6.72	0.70	12	0.17	740.00	7063.00	6110	20240528	-18.66	4170	20241209	19.18	5100	-2.55	20250113	4465	11.31	20250203	6110	-18.66	20240528	4170	19.18	20241209	1.57	N	036640	500	81 억	190320	N	N	N	N
19	20250226	150450	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	40	2	0.81	131561960	26586	158.94	4900	4970	4900	6400	3455	4930	4948.54	1.16	11605	5000	4965	4935	4900	4870	4950	4885	82	1470	500	3540	5	1	16354800	813	6.72	0.70	12	0.16	740.00	7063.00	6110	20240528	-18.66	4170	20241209	19.18	5100	-2.55	20250113	4465	11.31	20250203	6110	-18.66	20240528	4170	19.18	20241209	1.57	N	036640	500	81 억	190320	N	N	N	N
20	20250226	140450	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	25	2	0.51	85432870	17288	103.35	4900	4965	4900	6400	3455	4930	4941.74	1.16	5740	5000	4965	4935	4900	4870	4950	4885	82	1470	500	3540	5	1	16354800	810	6.70	0.70	12	0.11	740.00	7063.00	6110	20240528	-18.90	4170	20241209	18.82	5100	-2.84	20250113	4465	10.97	20250203	6110	-18.90	20240528	4170	18.82	20241209	1.57	N	036640	500	81 억	190320	N	N	N	N
21	20250226	130449	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	25	2	0.51	76422920	15468	92.47	4900	4965	4900	6400	3455	4930	4940.71	1.16	5051	5000	4965	4935	4900	4870	4950	4885	82	1470	500	3540	5	1	16354800	810	6.70	0.70	12	0.09	740.00	7063.00	6110	20240528	-18.90	4170	20241209	18.82	5100	-2.84	20250113	4465	10.97	20250203	6110	-18.90	20240528	4170	18.82	20241209	1.57	N	036640	500	81 억	190320	N	N	N	N
22	20250226	120449	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	25	2	0.51	71439420	14461	86.45	4900	4965	4900	6400	3455	4930	4940.14	1.16	4340	5000	4965	4935	4900	4870	4950	4885	82	1470	500	3540	5	1	16354800	810	6.70	0.70	12	0.09	740.00	7063.00	6110	20240528	-18.90	4170	20241209	18.82	5100	-2.84	20250113	4465	10.97	20250203	6110	-18.90	20240528	4170	18.82	20241209	1.57	N	036640	500	81 억	190320	N	N	N	N
23	20250226	110448	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	20	2	0.41	45187295	9145	54.67	4900	4965	4900	6400	3455	4930	4941.20	1.16	2082	5000	4965	4935	4900	4870	4950	4885	82	1470	500	3540	5	1	16354800	810	6.69	0.70	12	0.06	740.00	7063.00	6110	20240528	-18.99	4170	20241209	18.71	5100	-2.94	20250113	4465	10.86	20250203	6110	-18.99	20240528	4170	18.71	20241209	1.57	N	036640	500	81 억	190320	N	N	N	N
24	20250226	100448	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	25	2	0.51	34730060	7034	42.05	4900	4965	4900	6400	3455	4930	4937.46	1.16	1449	5000	4965	4935	4900	4870	4950	4885	82	1470	500	3540	5	1	16354800	810	6.70	0.70	12	0.04	740.00	7063.00	6110	20240528	-18.90	4170	20241209	18.82	5100	-2.84	20250113	4465	10.97	20250203	6110	-18.90	20240528	4170	18.82	20241209	1.57	N	036640	500	81 억	190320	N	N	N	N
25	20250226	090452	57	100.00	KOSDAQ	화학	N	N	N	N	N	4945	15	2	0.30	12167215	2481	14.83	4900	4945	4900	6400	3455	4930	4904.16	1.16	331	5000	4965	4935	4900	4870	4950	4885	82	1470	500	3540	5	1	16354800	809	6.68	0.70	12	0.02	740.00	7063.00	6110	20240528	-19.07	4170	20241209	18.59	5100	-3.04	20250113	4465	10.75	20250203	6110	-19.07	20240528	4170	18.59	20241209	1.57	N	036640	500	81 억	190320	N	N	N	N
26	20250225	160446	57	100.00	KOSDAQ	화학	N	N	N	N	N	4930	-35	5	-0.70	82411990	16663	70.07	4960	4970	4905	6450	3480	4965	4945.81	1.15	1590	5028	4996	4938	4906	4848	5012	4922	82	1485	500	3570	5	1	16354800	806	6.66	0.70	12	0.10	740.00	7063.00	6110	20240528	-19.31	4170	20241209	18.23	5100	-3.33	20250113	4465	10.41	20250203	6110	-19.31	20240528	4170	18.23	20241209	1.57	N	036640	500	81 억	188730	N	N	N	N
27	20250225	150447	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	0	3	0.00	60756550	12279	51.63	4960	4970	4905	6450	3480	4965	4948.00	1.15	476	5028	4996	4938	4906	4848	5012	4922	82	1485	500	3570	5	1	16354800	812	6.71	0.70	12	0.08	740.00	7063.00	6110	20240528	-18.74	4170	20241209	19.06	5100	-2.65	20250113	4465	11.20	20250203	6110	-18.74	20240528	4170	19.06	20241209	1.57	N	036640	500	81 억	188730	N	N	N	N
28	20250225	140446	57	100.00	KOSDAQ	화학	N	N	N	N	N	4960	-5	5	-0.10	57326065	11587	48.72	4960	4970	4905	6450	3480	4965	4947.45	1.15	250	5028	4996	4938	4906	4848	5012	4922	82	1485	500	3570	5	1	16354800	811	6.70	0.70	12	0.07	740.00	7063.00	6110	20240528	-18.82	4170	20241209	18.94	5100	-2.75	20250113	4465	11.09	20250203	6110	-18.82	20240528	4170	18.94	20241209	1.57	N	036640	500	81 억	188730	N	N	N	N
29	20250225	130448	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	-10	5	-0.20	56647400	11450	48.15	4960	4970	4905	6450	3480	4965	4947.37	1.15	217	5028	4996	4938	4906	4848	5012	4922	82	1485	500	3570	5	1	16354800	810	6.70	0.70	12	0.07	740.00	7063.00	6110	20240528	-18.90	4170	20241209	18.82	5100	-2.84	20250113	4465	10.97	20250203	6110	-18.90	20240528	4170	18.82	20241209	1.57	N	036640	500	81 억	188730	N	N	N	N
30	20250225	120445	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	0	3	0.00	40422320	8170	34.36	4960	4970	4905	6450	3480	4965	4947.65	1.15	-2	5028	4996	4938	4906	4848	5012	4922	82	1485	500	3570	5	1	16354800	812	6.71	0.70	12	0.05	740.00	7063.00	6110	20240528	-18.74	4170	20241209	19.06	5100	-2.65	20250113	4465	11.20	20250203	6110	-18.74	20240528	4170	19.06	20241209	1.57	N	036640	500	81 억	188730	N	N	N	N
31	20250225	110446	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	5	2	0.10	37464110	7574	31.85	4960	4970	4905	6450	3480	4965	4946.41	1.15	-115	5028	4996	4938	4906	4848	5012	4922	82	1485	500	3570	5	1	16354800	813	6.72	0.70	12	0.05	740.00	7063.00	6110	20240528	-18.66	4170	20241209	19.18	5100	-2.55	20250113	4465	11.31	20250203	6110	-18.66	20240528	4170	19.18	20241209	1.57	N	036640	500	81 억	188730	N	N	N	N
32	20250225	100445	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	0	3	0.00	30087855	6086	25.59	4960	4970	4905	6450	3480	4965	4943.78	1.15	-579	5028	4996	4938	4906	4848	5012	4922	82	1485	500	3570	5	1	16354800	812	6.71	0.70	12	0.04	740.00	7063.00	6110	20240528	-18.74	4170	20241209	19.06	5100	-2.65	20250113	4465	11.20	20250203	6110	-18.74	20240528	4170	19.06	20241209	1.57	N	036640	500	81 억	188730	N	N	N	N
33	20250225	090448	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	0	3	0.00	4378160	885	3.72	4960	4965	4945	6450	3480	4965	4947.07	1.15	-110	5028	4996	4938	4906	4848	5012	4922	82	1485	500	3570	5	1	16354800	812	6.71	0.70	12	0.01	740.00	7063.00	6110	20240528	-18.74	4170	20241209	19.06	5100	-2.65	20250113	4465	11.20	20250203	6110	-18.74	20240528	4170	19.06	20241209	1.57	N	036640	500	81 억	188730	N	N	N	N
34	20250224	160443	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	25	2	0.51	116922465	23713	108.48	4930	4970	4880	6420	3460	4940	4930.72	1.15	-32	5050	4995	4940	4885	4830	4967	4857	82	1480	500	3550	5	1	16354800	812	6.71	0.70	12	0.14	740.00	7063.00	6110	20240528	-18.74	4170	20241209	19.06	5100	-2.65	20250113	4465	11.20	20250203	6110	-18.74	20240528	4170	19.06	20241209	1.57	N	036640	500	81 억	188764	N	N	N	N
35	20250224	150443	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	25	2	0.51	113844685	23093	105.65	4930	4970	4880	6420	3460	4940	4929.83	1.15	-264	5050	4995	4940	4885	4830	4967	4857	82	1480	500	3550	5	1	16354800	812	6.71	0.70	12	0.14	740.00	7063.00	6110	20240528	-18.74	4170	20241209	19.06	5100	-2.65	20250113	4465	11.20	20250203	6110	-18.74	20240528	4170	19.06	20241209	1.57	N	036640	500	81 억	188764	N	N	N	N
36	20250224	140442	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	25	2	0.51	107275975	21765	99.57	4930	4970	4880	6420	3460	4940	4928.83	1.15	-357	5050	4995	4940	4885	4830	4967	4857	82	1480	500	3550	5	1	16354800	812	6.71	0.70	12	0.13	740.00	7063.00	6110	20240528	-18.74	4170	20241209	19.06	5100	-2.65	20250113	4465	11.20	20250203	6110	-18.74	20240528	4170	19.06	20241209	1.57	N	036640	500	81 억	188764	N	N	N	N
37	20250224	130443	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	10	2	0.20	102199855	20741	94.89	4930	4970	4880	6420	3460	4940	4927.43	1.15	-442	5050	4995	4940	4885	4830	4967	4857	82	1480	500	3550	5	1	16354800	810	6.69	0.70	12	0.13	740.00	7063.00	6110	20240528	-18.99	4170	20241209	18.71	5100	-2.94	20250113	4465	10.86	20250203	6110	-18.99	20240528	4170	18.71	20241209	1.57	N	036640	500	81 억	188764	N	N	N	N
38	20250224	120442	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	10	2	0.20	81947190	16640	76.12	4930	4970	4880	6420	3460	4940	4924.71	1.15	-387	5050	4995	4940	4885	4830	4967	4857	82	1480	500	3550	5	1	16354800	810	6.69	0.70	12	0.10	740.00	7063.00	6110	20240528	-18.99	4170	20241209	18.71	5100	-2.94	20250113	4465	10.86	20250203	6110	-18.99	20240528	4170	18.71	20241209	1.57	N	036640	500	81 억	188764	N	N	N	N
39	20250224	110440	57	100.00	KOSDAQ	화학	N	N	N	N	N	4940	0	3	0.00	66438230	13508	61.80	4930	4960	4880	6420	3460	4940	4918.43	1.15	-740	5050	4995	4940	4885	4830	4967	4857	82	1480	500	3550	5	1	16354800	808	6.68	0.70	12	0.08	740.00	7063.00	6110	20240528	-19.15	4170	20241209	18.47	5100	-3.14	20250113	4465	10.64	20250203	6110	-19.15	20240528	4170	18.47	20241209	1.57	N	036640	500	81 억	188764	N	N	N	N
40	20250224	100440	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	-25	5	-0.51	59796410	12162	55.64	4930	4945	4880	6420	3460	4940	4916.65	1.15	-1315	5050	4995	4940	4885	4830	4967	4857	82	1480	500	3550	5	1	16354800	804	6.64	0.70	12	0.07	740.00	7063.00	6110	20240528	-19.56	4170	20241209	17.87	5100	-3.63	20250113	4465	10.08	20250203	6110	-19.56	20240528	4170	17.87	20241209	1.57	N	036640	500	81 억	188764	N	N	N	N
41	20250224	090444	57	100.00	KOSDAQ	화학	N	N	N	N	N	4925	-15	5	-0.30	6112395	1244	5.69	4930	4930	4905	6420	3460	4940	4913.44	1.15	-21	5050	4995	4940	4885	4830	4967	4857	82	1480	500	3550	5	1	16354800	805	6.66	0.70	12	0.01	740.00	7063.00	6110	20240528	-19.39	4170	20241209	18.11	5100	-3.43	20250113	4465	10.30	20250203	6110	-19.39	20240528	4170	18.11	20241209	1.57	N	036640	500	81 억	188764	N	N	N	N
42	20250221	160440	57	100.00	KOSDAQ	화학	N	N	N	N	N	4940	-25	5	-0.50	107921360	21853	82.93	4965	4995	4885	6450	3480	4965	4938.51	1.17	-2519	5028	4996	4963	4931	4898	4980	4915	82	1485	500	3570	5	1	16354800	808	6.68	0.70	12	0.13	740.00	7063.00	6110	20240528	-19.15	4170	20241209	18.47	5100	-3.14	20250113	4465	10.64	20250203	6110	-19.15	20240528	4170	18.47	20241209	1.65	N	036640	500	81 억	191285	N	N	N	N
43	20250221	150442	57	100.00	KOSDAQ	화학	N	N	N	N	N	4930	-35	5	-0.70	99469645	20135	76.41	4965	4995	4885	6450	3480	4965	4940.14	1.17	-3219	5028	4996	4963	4931	4898	4980	4915	82	1485	500	3570	5	1	16354800	806	6.66	0.70	12	0.12	740.00	7063.00	6110	20240528	-19.31	4170	20241209	18.23	5100	-3.33	20250113	4465	10.41	20250203	6110	-19.31	20240528	4170	18.23	20241209	1.65	N	036640	500	81 억	191285	N	N	N	N
44	20250221	140442	57	100.00	KOSDAQ	화학	N	N	N	N	N	4930	-35	5	-0.70	89544195	18114	68.74	4965	4995	4885	6450	3480	4965	4943.37	1.17	-3423	5028	4996	4963	4931	4898	4980	4915	82	1485	500	3570	5	1	16354800	806	6.66	0.70	12	0.11	740.00	7063.00	6110	20240528	-19.31	4170	20241209	18.23	5100	-3.33	20250113	4465	10.41	20250203	6110	-19.31	20240528	4170	18.23	20241209	1.65	N	036640	500	81 억	191285	N	N	N	N
45	20250221	130441	57	100.00	KOSDAQ	화학	N	N	N	N	N	4945	-20	5	-0.40	46014130	9276	35.20	4965	4995	4940	6450	3480	4965	4960.56	1.17	-3255	5028	4996	4963	4931	4898	4980	4915	82	1485	500	3570	5	1	16354800	809	6.68	0.70	12	0.06	740.00	7063.00	6110	20240528	-19.07	4170	20241209	18.59	5100	-3.04	20250113	4465	10.75	20250203	6110	-19.07	20240528	4170	18.59	20241209	1.65	N	036640	500	81 억	191285	N	N	N	N
46	20250221	120441	57	100.00	KOSDAQ	화학	N	N	N	N	N	4960	-5	5	-0.10	35684760	7190	27.28	4965	4995	4940	6450	3480	4965	4963.11	1.17	-3414	5028	4996	4963	4931	4898	4980	4915	82	1485	500	3570	5	1	16354800	811	6.70	0.70	12	0.04	740.00	7063.00	6110	20240528	-18.82	4170	20241209	18.94	5100	-2.75	20250113	4465	11.09	20250203	6110	-18.82	20240528	4170	18.94	20241209	1.65	N	036640	500	81 억	191285	N	N	N	N
47	20250221	110439	57	100.00	KOSDAQ	화학	N	N	N	N	N	4975	10	2	0.20	18636330	3752	14.24	4965	4995	4940	6450	3480	4965	4967.04	1.17	-1318	5028	4996	4963	4931	4898	4980	4915	82	1485	500	3570	5	1	16354800	814	6.72	0.70	12	0.02	740.00	7063.00	6110	20240528	-18.58	4170	20241209	19.30	5100	-2.45	20250113	4465	11.42	20250203	6110	-18.58	20240528	4170	19.30	20241209	1.65	N	036640	500	81 억	191285	N	N	N	N
48	20250221	100440	57	100.00	KOSDAQ	화학	N	N	N	N	N	4980	15	2	0.30	9487700	1909	7.24	4965	4995	4940	6450	3480	4965	4969.98	1.17	-379	5028	4996	4963	4931	4898	4980	4915	82	1485	500	3570	5	1	16354800	814	6.73	0.71	12	0.01	740.00	7063.00	6110	20240528	-18.49	4170	20241209	19.42	5100	-2.35	20250113	4465	11.53	20250203	6110	-18.49	20240528	4170	19.42	20241209	1.65	N	036640	500	81 억	191285	N	N	N	N
49	20250221	090441	57	100.00	KOSDAQ	화학	N	N	N	N	N	4975	10	2	0.20	253115	51	0.19	4965	4980	4955	6450	3480	4965	4963.04	1.17	-34	5028	4996	4963	4931	4898	4980	4915	82	1485	500	3570	5	1	16354800	814	6.72	0.70	12	0.00	740.00	7063.00	6110	20240528	-18.58	4170	20241209	19.30	5100	-2.45	20250113	4465	11.42	20250203	6110	-18.58	20240528	4170	19.30	20241209	1.65	N	036640	500	81 억	191285	N	N	N	N
50	20250220	160439	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	-10	5	-0.20	130934055	26342	59.60	4985	4995	4930	6460	3485	4975	4970.54	1.19	-3078	5018	4996	4973	4951	4928	5007	4962	82	1485	500	3580	5	1	16354800	812	6.71	0.70	12	0.16	740.00	7063.00	6110	20240528	-18.74	4170	20241209	19.06	5100	-2.65	20250113	4465	11.20	20250203	6110	-18.74	20240528	4170	19.06	20241209	1.66	N	036640	500	81 억	194365	N	N	N	N
51	20250220	150439	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	-20	5	-0.40	128084030	25768	58.30	4985	4995	4930	6460	3485	4975	4970.66	1.19	-3199	5018	4996	4973	4951	4928	5007	4962	82	1485	500	3580	5	1	16354800	810	6.70	0.70	12	0.16	740.00	7063.00	6110	20240528	-18.90	4170	20241209	18.82	5100	-2.84	20250113	4465	10.97	20250203	6110	-18.90	20240528	4170	18.82	20241209	1.66	N	036640	500	81 억	194365	N	N	N	N
52	20250220	140440	57	100.00	KOSDAQ	화학	N	N	N	N	N	4975	0	3	0.00	119807680	24101	54.53	4985	4995	4930	6460	3485	4975	4971.07	1.19	-3291	5018	4996	4973	4951	4928	5007	4962	82	1485	500	3580	5	1	16354800	814	6.72	0.70	12	0.15	740.00	7063.00	6110	20240528	-18.58	4170	20241209	19.30	5100	-2.45	20250113	4465	11.42	20250203	6110	-18.58	20240528	4170	19.30	20241209	1.66	N	036640	500	81 억	194365	N	N	N	N
53	20250220	130438	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	-10	5	-0.20	115455300	23224	52.55	4985	4995	4930	6460	3485	4975	4971.38	1.19	-3404	5018	4996	4973	4951	4928	5007	4962	82	1485	500	3580	5	1	16354800	812	6.71	0.70	12	0.14	740.00	7063.00	6110	20240528	-18.74	4170	20241209	19.06	5100	-2.65	20250113	4465	11.20	20250203	6110	-18.74	20240528	4170	19.06	20241209	1.66	N	036640	500	81 억	194365	N	N	N	N
54	20250220	120438	57	100.00	KOSDAQ	화학	N	N	N	N	N	4975	0	3	0.00	111470065	22421	50.73	4985	4995	4930	6460	3485	4975	4971.68	1.19	-3712	5018	4996	4973	4951	4928	5007	4962	82	1485	500	3580	5	1	16354800	814	6.72	0.70	12	0.14	740.00	7063.00	6110	20240528	-18.58	4170	20241209	19.30	5100	-2.45	20250113	4465	11.42	20250203	6110	-18.58	20240528	4170	19.30	20241209	1.66	N	036640	500	81 억	194365	N	N	N	N
55	20250220	110438	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	-10	5	-0.20	70634605	14203	32.13	4985	4995	4930	6460	3485	4975	4973.22	1.19	-2964	5018	4996	4973	4951	4928	5007	4962	82	1485	500	3580	5	1	16354800	812	6.71	0.70	12	0.09	740.00	7063.00	6110	20240528	-18.74	4170	20241209	19.06	5100	-2.65	20250113	4465	11.20	20250203	6110	-18.74	20240528	4170	19.06	20241209	1.66	N	036640	500	81 억	194365	N	N	N	N
56	20250220	100438	57	100.00	KOSDAQ	화학	N	N	N	N	N	4975	0	3	0.00	42695065	8565	19.38	4985	4995	4965	6460	3485	4975	4984.83	1.19	-3913	5018	4996	4973	4951	4928	5007	4962	82	1485	500	3580	5	1	16354800	814	6.72	0.70	12	0.05	740.00	7063.00	6110	20240528	-18.58	4170	20241209	19.30	5100	-2.45	20250113	4465	11.42	20250203	6110	-18.58	20240528	4170	19.30	20241209	1.66	N	036640	500	81 억	194365	N	N	N	N
57	20250220	090440	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	-5	5	-0.10	2703670	543	1.23	4985	4990	4970	6460	3485	4975	4979.13	1.19	-365	5018	4996	4973	4951	4928	5007	4962	82	1485	500	3580	5	1	16354800	813	6.72	0.70	12	0.00	740.00	7063.00	6110	20240528	-18.66	4170	20241209	19.18	5100	-2.55	20250113	4465	11.31	20250203	6110	-18.66	20240528	4170	19.18	20241209	1.66	N	036640	500	81 억	194365	N	N	N	N
58	20250219	160437	57	100.00	KOSDAQ	화학	N	N	N	N	N	4975	20	2	0.40	219705255	44143	112.03	4955	4995	4950	6440	3470	4955	4977.13	1.21	-3845	5001	4977	4951	4927	4901	4990	4940	82	1485	500	3560	5	1	16354800	814	6.72	0.70	12	0.27	740.00	7063.00	6110	20240528	-18.58	4170	20241209	19.30	5100	-2.45	20250113	4465	11.42	20250203	6110	-18.58	20240528	4170	19.30	20241209	1.67	N	036640	500	81 억	197912	N	N	N	N
59	20250219	150438	57	100.00	KOSDAQ	화학	N	N	N	N	N	4985	30	2	0.61	211361995	42468	107.78	4955	4995	4950	6440	3470	4955	4976.97	1.21	-4484	5001	4977	4951	4927	4901	4990	4940	82	1485	500	3560	5	1	16354800	815	6.74	0.71	12	0.26	740.00	7063.00	6110	20240528	-18.41	4170	20241209	19.54	5100	-2.25	20250113	4465	11.65	20250203	6110	-18.41	20240528	4170	19.54	20241209	1.67	N	036640	500	81 억	197912	N	N	N	N
60	20250219	140436	57	100.00	KOSDAQ	화학	N	N	N	N	N	4980	25	2	0.50	198889010	39965	101.42	4955	4995	4950	6440	3470	4955	4976.58	1.21	-4477	5001	4977	4951	4927	4901	4990	4940	82	1485	500	3560	5	1	16354800	814	6.73	0.71	12	0.24	740.00	7063.00	6110	20240528	-18.49	4170	20241209	19.42	5100	-2.35	20250113	4465	11.53	20250203	6110	-18.49	20240528	4170	19.42	20241209	1.67	N	036640	500	81 억	197912	N	N	N	N
61	20250219	130437	57	100.00	KOSDAQ	화학	N	N	N	N	N	4980	25	2	0.50	182108525	36593	92.87	4955	4995	4950	6440	3470	4955	4976.59	1.21	-5905	5001	4977	4951	4927	4901	4990	4940	82	1485	500	3560	5	1	16354800	814	6.73	0.71	12	0.22	740.00	7063.00	6110	20240528	-18.49	4170	20241209	19.42	5100	-2.35	20250113	4465	11.53	20250203	6110	-18.49	20240528	4170	19.42	20241209	1.67	N	036640	500	81 억	197912	N	N	N	N
62	20250219	120436	57	100.00	KOSDAQ	화학	N	N	N	N	N	4980	25	2	0.50	156348800	31408	79.71	4955	4995	4950	6440	3470	4955	4977.99	1.21	-5632	5001	4977	4951	4927	4901	4990	4940	82	1485	500	3560	5	1	16354800	814	6.73	0.71	12	0.19	740.00	7063.00	6110	20240528	-18.49	4170	20241209	19.42	5100	-2.35	20250113	4465	11.53	20250203	6110	-18.49	20240528	4170	19.42	20241209	1.67	N	036640	500	81 억	197912	N	N	N	N
63	20250219	110437	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	10	2	0.20	141471200	28417	72.12	4955	4995	4950	6440	3470	4955	4978.40	1.21	-5914	5001	4977	4951	4927	4901	4990	4940	82	1485	500	3560	5	1	16354800	812	6.71	0.70	12	0.17	740.00	7063.00	6110	20240528	-18.74	4170	20241209	19.06	5100	-2.65	20250113	4465	11.20	20250203	6110	-18.74	20240528	4170	19.06	20241209	1.67	N	036640	500	81 억	197912	N	N	N	N
64	20250219	100436	57	100.00	KOSDAQ	화학	N	N	N	N	N	4975	20	2	0.40	118369710	23762	60.30	4955	4995	4950	6440	3470	4955	4981.47	1.21	-5102	5001	4977	4951	4927	4901	4990	4940	82	1485	500	3560	5	1	16354800	814	6.72	0.70	12	0.15	740.00	7063.00	6110	20240528	-18.58	4170	20241209	19.30	5100	-2.45	20250113	4465	11.42	20250203	6110	-18.58	20240528	4170	19.30	20241209	1.67	N	036640	500	81 억	197912	N	N	N	N
65	20250219	090438	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	15	2	0.30	1710345	345	0.88	4955	4970	4950	6440	3470	4955	4957.52	1.21	-298	5001	4977	4951	4927	4901	4990	4940	82	1485	500	3560	5	1	16354800	813	6.72	0.70	12	0.00	740.00	7063.00	6110	20240528	-18.66	4170	20241209	19.18	5100	-2.55	20250113	4465	11.31	20250203	6110	-18.66	20240528	4170	19.18	20241209	1.67	N	036640	500	81 억	197912	N	N	N	N
66	20250218	160436	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	25	2	0.51	194007295	39163	126.19	4930	4975	4925	6400	3455	4930	4953.84	1.23	-3767	5016	4972	4911	4867	4806	4995	4890	82	1470	500	3540	5	1	16354800	810	6.70	0.70	12	0.24	740.00	7063.00	6110	20240528	-18.90	4170	20241209	18.82	5100	-2.84	20250113	4465	10.97	20250203	6110	-18.90	20240528	4170	18.82	20241209	1.69	N	036640	500	81 억	201681	N	N	N	N
67	20250218	150436	57	100.00	KOSDAQ	화학	N	N	N	N	N	4960	30	2	0.61	161626370	32618	105.10	4930	4975	4925	6400	3455	4930	4955.13	1.23	-3868	5016	4972	4911	4867	4806	4995	4890	82	1470	500	3540	5	1	16354800	811	6.70	0.70	12	0.20	740.00	7063.00	6110	20240528	-18.82	4170	20241209	18.94	5100	-2.75	20250113	4465	11.09	20250203	6110	-18.82	20240528	4170	18.94	20241209	1.69	N	036640	500	81 억	201681	N	N	N	N
68	20250218	140436	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	40	2	0.81	143637360	28996	93.43	4930	4970	4925	6400	3455	4930	4953.70	1.23	-3938	5016	4972	4911	4867	4806	4995	4890	82	1470	500	3540	5	1	16354800	813	6.72	0.70	12	0.18	740.00	7063.00	6110	20240528	-18.66	4170	20241209	19.18	5100	-2.55	20250113	4465	11.31	20250203	6110	-18.66	20240528	4170	19.18	20241209	1.69	N	036640	500	81 억	201681	N	N	N	N
69	20250218	130435	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	40	2	0.81	120064590	24246	78.13	4930	4970	4925	6400	3455	4930	4951.93	1.23	-4350	5016	4972	4911	4867	4806	4995	4890	82	1470	500	3540	5	1	16354800	813	6.72	0.70	12	0.15	740.00	7063.00	6110	20240528	-18.66	4170	20241209	19.18	5100	-2.55	20250113	4465	11.31	20250203	6110	-18.66	20240528	4170	19.18	20241209	1.69	N	036640	500	81 억	201681	N	N	N	N
70	20250218	120436	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	20	2	0.41	91058590	18393	59.27	4930	4965	4925	6400	3455	4930	4950.72	1.23	-3162	5016	4972	4911	4867	4806	4995	4890	82	1470	500	3540	5	1	16354800	810	6.69	0.70	12	0.11	740.00	7063.00	6110	20240528	-18.99	4170	20241209	18.71	5100	-2.94	20250113	4465	10.86	20250203	6110	-18.99	20240528	4170	18.71	20241209	1.69	N	036640	500	81 억	201681	N	N	N	N
71	20250218	110436	57	100.00	KOSDAQ	화학	N	N	N	N	N	4940	10	2	0.20	80562340	16268	52.42	4930	4965	4925	6400	3455	4930	4952.20	1.23	-3480	5016	4972	4911	4867	4806	4995	4890	82	1470	500	3540	5	1	16354800	808	6.68	0.70	12	0.10	740.00	7063.00	6110	20240528	-19.15	4170	20241209	18.47	5100	-3.14	20250113	4465	10.64	20250203	6110	-19.15	20240528	4170	18.47	20241209	1.69	N	036640	500	81 억	201681	N	N	N	N
72	20250218	100435	57	100.00	KOSDAQ	화학	N	N	N	N	N	4940	10	2	0.20	56871725	11472	36.97	4930	4965	4930	6400	3455	4930	4957.44	1.23	-2431	5016	4972	4911	4867	4806	4995	4890	82	1470	500	3540	5	1	16354800	808	6.68	0.70	12	0.07	740.00	7063.00	6110	20240528	-19.15	4170	20241209	18.47	5100	-3.14	20250113	4465	10.64	20250203	6110	-19.15	20240528	4170	18.47	20241209	1.69	N	036640	500	81 억	201681	N	N	N	N
73	20250218	090436	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	25	2	0.51	9040750	1828	5.89	4930	4955	4930	6400	3455	4930	4945.71	1.23	-1255	5016	4972	4911	4867	4806	4995	4890	82	1470	500	3540	5	1	16354800	810	6.70	0.70	12	0.01	740.00	7063.00	6110	20240528	-18.90	4170	20241209	18.82	5100	-2.84	20250113	4465	10.97	20250203	6110	-18.90	20240528	4170	18.82	20241209	1.69	N	036640	500	81 억	201681	N	N	N	N
74	20250217	160436	57	100.00	KOSDAQ	화학	N	N	N	N	N	4930	40	2	0.82	151958695	30942	42.06	4850	4955	4850	6350	3425	4890	4911.12	1.21	4389	5026	4957	4891	4822	4756	4992	4857	82	1460	500	3520	5	1	16354800	806	6.66	0.70	12	0.19	740.00	7063.00	6110	20240528	-19.31	4170	20241209	18.23	5100	-3.33	20250113	4465	10.41	20250203	6110	-19.31	20240528	4170	18.23	20241209	1.72	N	036640	500	81 억	197293	N	N	N	N
75	20250217	150434	57	100.00	KOSDAQ	화학	N	N	N	N	N	4940	50	2	1.02	145171890	29565	40.19	4850	4955	4850	6350	3425	4890	4910.30	1.21	4451	5026	4957	4891	4822	4756	4992	4857	82	1460	500	3520	5	1	16354800	808	6.68	0.70	12	0.18	740.00	7063.00	6110	20240528	-19.15	4170	20241209	18.47	5100	-3.14	20250113	4465	10.64	20250203	6110	-19.15	20240528	4170	18.47	20241209	1.72	N	036640	500	81 억	197293	N	N	N	N
76	20250217	140434	57	100.00	KOSDAQ	화학	N	N	N	N	N	4920	30	2	0.61	140624865	28641	38.93	4850	4955	4850	6350	3425	4890	4909.95	1.21	4311	5026	4957	4891	4822	4756	4992	4857	82	1460	500	3520	5	1	16354800	805	6.65	0.70	12	0.18	740.00	7063.00	6110	20240528	-19.48	4170	20241209	17.99	5100	-3.53	20250113	4465	10.19	20250203	6110	-19.48	20240528	4170	17.99	20241209	1.72	N	036640	500	81 억	197293	N	N	N	N
77	20250217	130436	57	100.00	KOSDAQ	화학	N	N	N	N	N	4930	40	2	0.82	130686330	26618	36.18	4850	4955	4850	6350	3425	4890	4909.73	1.21	4304	5026	4957	4891	4822	4756	4992	4857	82	1460	500	3520	5	1	16354800	806	6.66	0.70	12	0.16	740.00	7063.00	6110	20240528	-19.31	4170	20241209	18.23	5100	-3.33	20250113	4465	10.41	20250203	6110	-19.31	20240528	4170	18.23	20241209	1.72	N	036640	500	81 억	197293	N	N	N	N
78	20250217	120437	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	45	2	0.92	117210705	23886	32.47	4850	4955	4850	6350	3425	4890	4907.12	1.21	4095	5026	4957	4891	4822	4756	4992	4857	82	1460	500	3520	5	1	16354800	807	6.67	0.70	12	0.15	740.00	7063.00	6110	20240528	-19.23	4170	20241209	18.35	5100	-3.24	20250113	4465	10.53	20250203	6110	-19.23	20240528	4170	18.35	20241209	1.72	N	036640	500	81 억	197293	N	N	N	N
79	20250217	110435	57	100.00	KOSDAQ	화학	N	N	N	N	N	4945	55	2	1.12	104427275	21301	28.95	4850	4945	4850	6350	3425	4890	4902.49	1.21	5266	5026	4957	4891	4822	4756	4992	4857	82	1460	500	3520	5	1	16354800	809	6.68	0.70	12	0.13	740.00	7063.00	6110	20240528	-19.07	4170	20241209	18.59	5100	-3.04	20250113	4465	10.75	20250203	6110	-19.07	20240528	4170	18.59	20241209	1.72	N	036640	500	81 억	197293	N	N	N	N
80	20250217	100433	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	10	2	0.20	73893190	15106	20.53	4850	4935	4850	6350	3425	4890	4891.65	1.21	5837	5026	4957	4891	4822	4756	4992	4857	82	1460	500	3520	5	1	16354800	801	6.62	0.69	12	0.09	740.00	7063.00	6110	20240528	-19.80	4170	20241209	17.51	5100	-3.92	20250113	4465	9.74	20250203	6110	-19.80	20240528	4170	17.51	20241209	1.72	N	036640	500	81 억	197293	N	N	N	N
81	20250217	090434	57	100.00	KOSDAQ	화학	N	N	N	N	N	4930	40	2	0.82	8768565	1804	2.45	4850	4930	4850	6350	3425	4890	4859.79	1.21	280	5026	4957	4891	4822	4756	4992	4857	82	1460	500	3520	5	1	16354800	806	6.66	0.70	12	0.01	740.00	7063.00	6110	20240528	-19.31	4170	20241209	18.23	5100	-3.33	20250113	4465	10.41	20250203	6110	-19.31	20240528	4170	18.23	20241209	1.72	N	036640	500	81 억	197293	N	N	N	N
82	20250214	160432	57	100.00	KOSDAQ	화학	N	N	N	N	N	4890	40	2	0.82	359826050	73193	294.49	4840	4960	4825	6300	3395	4850	4916.17	1.20	1964	4923	4886	4833	4796	4743	4905	4815	82	1450	500	3490	5	1	16354800	800	6.61	0.69	12	0.45	740.00	7063.00	6110	20240528	-19.97	4170	20241209	17.27	5100	-4.12	20250113	4465	9.52	20250203	6110	-19.97	20240528	4170	17.27	20241209	1.79	N	036640	500	81 억	195552	N	N	N	N
83	20250214	150431	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	50	2	1.03	346086585	70383	283.19	4840	4960	4825	6300	3395	4850	4917.19	1.20	1637	4923	4886	4833	4796	4743	4905	4815	82	1450	500	3490	5	1	16354800	801	6.62	0.69	12	0.43	740.00	7063.00	6110	20240528	-19.80	4170	20241209	17.51	5100	-3.92	20250113	4465	9.74	20250203	6110	-19.80	20240528	4170	17.51	20241209	1.79	N	036640	500	81 억	195552	N	N	N	N
84	20250214	140433	57	100.00	KOSDAQ	화학	N	N	N	N	N	4940	90	2	1.86	243160400	49453	198.97	4840	4960	4825	6300	3395	4850	4917.00	1.20	6591	4923	4886	4833	4796	4743	4905	4815	82	1450	500	3490	5	1	16354800	808	6.68	0.70	12	0.30	740.00	7063.00	6110	20240528	-19.15	4170	20241209	18.47	5100	-3.14	20250113	4465	10.64	20250203	6110	-19.15	20240528	4170	18.47	20241209	1.79	N	036640	500	81 억	195552	N	N	N	N
85	20250214	130434	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	85	2	1.75	230394090	46864	188.56	4840	4960	4825	6300	3395	4850	4916.23	1.20	6273	4923	4886	4833	4796	4743	4905	4815	82	1450	500	3490	5	1	16354800	807	6.67	0.70	12	0.29	740.00	7063.00	6110	20240528	-19.23	4170	20241209	18.35	5100	-3.24	20250113	4465	10.53	20250203	6110	-19.23	20240528	4170	18.35	20241209	1.79	N	036640	500	81 억	195552	N	N	N	N
86	20250214	120432	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	85	2	1.75	206107645	41948	168.78	4840	4960	4825	6300	3395	4850	4913.41	1.20	6737	4923	4886	4833	4796	4743	4905	4815	82	1450	500	3490	5	1	16354800	807	6.67	0.70	12	0.26	740.00	7063.00	6110	20240528	-19.23	4170	20241209	18.35	5100	-3.24	20250113	4465	10.53	20250203	6110	-19.23	20240528	4170	18.35	20241209	1.79	N	036640	500	81 억	195552	N	N	N	N
87	20250214	110431	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	85	2	1.75	169257200	34470	138.69	4840	4960	4825	6300	3395	4850	4910.28	1.20	4938	4923	4886	4833	4796	4743	4905	4815	82	1450	500	3490	5	1	16354800	807	6.67	0.70	12	0.21	740.00	7063.00	6110	20240528	-19.23	4170	20241209	18.35	5100	-3.24	20250113	4465	10.53	20250203	6110	-19.23	20240528	4170	18.35	20241209	1.79	N	036640	500	81 억	195552	N	N	N	N
88	20250214	100433	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	50	2	1.03	78792490	16124	64.87	4840	4915	4825	6300	3395	4850	4886.66	1.20	923	4923	4886	4833	4796	4743	4905	4815	82	1450	500	3490	5	1	16354800	801	6.62	0.69	12	0.10	740.00	7063.00	6110	20240528	-19.80	4170	20241209	17.51	5100	-3.92	20250113	4465	9.74	20250203	6110	-19.80	20240528	4170	17.51	20241209	1.79	N	036640	500	81 억	195552	N	N	N	N
89	20250214	090433	57	100.00	KOSDAQ	화학	N	N	N	N	N	4885	35	2	0.72	4788790	985	3.96	4840	4885	4825	6300	3395	4850	4861.72	1.20	-152	4923	4886	4833	4796	4743	4905	4815	82	1450	500	3490	5	1	16354800	799	6.60	0.69	12	0.01	740.00	7063.00	6110	20240528	-20.05	4170	20241209	17.15	5100	-4.22	20250113	4465	9.41	20250203	6110	-20.05	20240528	4170	17.15	20241209	1.79	N	036640	500	81 억	195552	N	N	N	N
90	20250213	160429	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	50	2	1.04	120080545	24822	27.76	4790	4870	4780	6240	3360	4800	4837.66	1.21	-2470	4913	4856	4803	4746	4693	4885	4775	82	1440	500	3450	5	1	16354800	793	6.55	0.69	12	0.15	740.00	7063.00	6110	20240528	-20.62	4170	20241209	16.31	5100	-4.90	20250113	4465	8.62	20250203	6110	-20.62	20240528	4170	16.31	20241209	1.83	N	036640	500	81 억	197961	N	N	N	N
91	20250213	150428	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	50	2	1.04	113045135	23371	26.14	4790	4870	4780	6240	3360	4800	4836.98	1.21	-2066	4913	4856	4803	4746	4693	4885	4775	82	1440	500	3450	5	1	16354800	793	6.55	0.69	12	0.14	740.00	7063.00	6110	20240528	-20.62	4170	20241209	16.31	5100	-4.90	20250113	4465	8.62	20250203	6110	-20.62	20240528	4170	16.31	20241209	1.83	N	036640	500	81 억	197961	N	N	N	N
92	20250213	140428	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	50	2	1.04	99810125	20641	23.08	4790	4870	4780	6240	3360	4800	4835.53	1.21	-1596	4913	4856	4803	4746	4693	4885	4775	82	1440	500	3450	5	1	16354800	793	6.55	0.69	12	0.13	740.00	7063.00	6110	20240528	-20.62	4170	20241209	16.31	5100	-4.90	20250113	4465	8.62	20250203	6110	-20.62	20240528	4170	16.31	20241209	1.83	N	036640	500	81 억	197961	N	N	N	N
93	20250213	130430	57	100.00	KOSDAQ	화학	N	N	N	N	N	4845	45	2	0.94	95777650	19809	22.15	4790	4870	4780	6240	3360	4800	4835.06	1.21	-2242	4913	4856	4803	4746	4693	4885	4775	82	1440	500	3450	5	1	16354800	792	6.55	0.69	12	0.12	740.00	7063.00	6110	20240528	-20.70	4170	20241209	16.19	5100	-5.00	20250113	4465	8.51	20250203	6110	-20.70	20240528	4170	16.19	20241209	1.83	N	036640	500	81 억	197961	N	N	N	N
94	20250213	120430	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	35	2	0.73	62964290	13031	14.57	4790	4870	4780	6240	3360	4800	4831.88	1.21	-2105	4913	4856	4803	4746	4693	4885	4775	82	1440	500	3450	5	1	16354800	791	6.53	0.68	12	0.08	740.00	7063.00	6110	20240528	-20.87	4170	20241209	15.95	5100	-5.20	20250113	4465	8.29	20250203	6110	-20.87	20240528	4170	15.95	20241209	1.83	N	036640	500	81 억	197961	N	N	N	N
95	20250213	110426	57	100.00	KOSDAQ	화학	N	N	N	N	N	4845	45	2	0.94	52458700	10861	12.15	4790	4870	4780	6240	3360	4800	4830.01	1.21	-2625	4913	4856	4803	4746	4693	4885	4775	82	1440	500	3450	5	1	16354800	792	6.55	0.69	12	0.07	740.00	7063.00	6110	20240528	-20.70	4170	20241209	16.19	5100	-5.00	20250113	4465	8.51	20250203	6110	-20.70	20240528	4170	16.19	20241209	1.83	N	036640	500	81 억	197961	N	N	N	N
96	20250213	100429	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	35	2	0.73	36012750	7462	8.35	4790	4870	4780	6240	3360	4800	4826.15	1.21	-1101	4913	4856	4803	4746	4693	4885	4775	82	1440	500	3450	5	1	16354800	791	6.53	0.68	12	0.05	740.00	7063.00	6110	20240528	-20.87	4170	20241209	15.95	5100	-5.20	20250113	4465	8.29	20250203	6110	-20.87	20240528	4170	15.95	20241209	1.83	N	036640	500	81 억	197961	N	N	N	N
97	20250213	090427	57	100.00	KOSDAQ	화학	N	N	N	N	N	4865	65	2	1.35	5198105	1078	1.21	4790	4870	4780	6240	3360	4800	4821.99	1.21	-348	4913	4856	4803	4746	4693	4885	4775	82	1440	500	3450	5	1	16354800	796	6.57	0.69	12	0.01	740.00	7063.00	6110	20240528	-20.38	4170	20241209	16.67	5100	-4.61	20250113	4465	8.96	20250203	6110	-20.38	20240528	4170	16.67	20241209	1.83	N	036640	500	81 억	197961	N	N	N	N
98	20250212	160426	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	30	2	0.63	430113430	89313	385.02	4770	4860	4750	6200	3340	4770	4815.80	1.27	-8054	4816	4792	4766	4742	4716	4780	4730	82	1430	500	3430	5	1	16354800	785	6.49	0.68	12	0.55	740.00	7063.00	6110	20240528	-21.44	4170	20241209	15.11	5100	-5.88	20250113	4465	7.50	20250203	6110	-21.44	20240528	4170	15.11	20241209	1.93	N	036640	500	81 억	208057	N	N	N	N
99	20250212	150426	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	30	2	0.63	398126655	82648	356.29	4770	4860	4750	6200	3340	4770	4817.14	1.27	-4979	4816	4792	4766	4742	4716	4780	4730	82	1430	500	3430	5	1	16354800	785	6.49	0.68	12	0.51	740.00	7063.00	6110	20240528	-21.44	4170	20241209	15.11	5100	-5.88	20250113	4465	7.50	20250203	6110	-21.44	20240528	4170	15.11	20241209	1.93	N	036640	500	81 억	208057	N	N	N	N
100	20250212	140427	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	40	2	0.84	306354540	63554	273.98	4770	4860	4750	6200	3340	4770	4820.38	1.27	-2053	4816	4792	4766	4742	4716	4780	4730	82	1430	500	3430	5	1	16354800	787	6.50	0.68	12	0.39	740.00	7063.00	6110	20240528	-21.28	4170	20241209	15.35	5100	-5.69	20250113	4465	7.73	20250203	6110	-21.28	20240528	4170	15.35	20241209	1.93	N	036640	500	81 억	208057	N	N	N	N
101	20250212	130426	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	90	2	1.89	260185965	53975	232.68	4770	4860	4750	6200	3340	4770	4820.49	1.27	-2864	4816	4792	4766	4742	4716	4780	4730	82	1430	500	3430	5	1	16354800	795	6.57	0.69	12	0.33	740.00	7063.00	6110	20240528	-20.46	4170	20241209	16.55	5100	-4.71	20250113	4465	8.85	20250203	6110	-20.46	20240528	4170	16.55	20241209	1.93	N	036640	500	81 억	208057	N	N	N	N
102	20250212	120426	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	50	2	1.05	163618230	34030	146.70	4770	4850	4750	6200	3340	4770	4808.06	1.27	196	4816	4792	4766	4742	4716	4780	4730	82	1430	500	3430	5	1	16354800	788	6.51	0.68	12	0.21	740.00	7063.00	6110	20240528	-21.11	4170	20241209	15.59	5100	-5.49	20250113	4465	7.95	20250203	6110	-21.11	20240528	4170	15.59	20241209	1.93	N	036640	500	81 억	208057	N	N	N	N
103	20250212	110425	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	40	2	0.84	155429355	32330	139.37	4770	4850	4750	6200	3340	4770	4807.59	1.27	70	4816	4792	4766	4742	4716	4780	4730	82	1430	500	3430	5	1	16354800	787	6.50	0.68	12	0.20	740.00	7063.00	6110	20240528	-21.28	4170	20241209	15.35	5100	-5.69	20250113	4465	7.73	20250203	6110	-21.28	20240528	4170	15.35	20241209	1.93	N	036640	500	81 억	208057	N	N	N	N
104	20250212	100426	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	50	2	1.05	91750035	19124	82.44	4770	4840	4750	6200	3340	4770	4797.64	1.27	-1455	4816	4792	4766	4742	4716	4780	4730	82	1430	500	3430	5	1	16354800	788	6.51	0.68	12	0.12	740.00	7063.00	6110	20240528	-21.11	4170	20241209	15.59	5100	-5.49	20250113	4465	7.95	20250203	6110	-21.11	20240528	4170	15.59	20241209	1.93	N	036640	500	81 억	208057	N	N	N	N
105	20250212	090429	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	25	2	0.52	13924440	2915	12.57	4770	4795	4765	6200	3340	4770	4776.82	1.27	-1057	4816	4792	4766	4742	4716	4780	4730	82	1430	500	3430	5	1	16354800	784	6.48	0.68	12	0.02	740.00	7063.00	6110	20240528	-21.52	4170	20241209	14.99	5100	-5.98	20250113	4465	7.39	20250203	6110	-21.52	20240528	4170	14.99	20241209	1.93	N	036640	500	81 억	208057	N	N	N	N
106	20250211	160426	57	100.00	KOSDAQ	화학	N	N	N	N	N	4770	30	2	0.63	109859950	23084	34.44	4780	4790	4740	6160	3320	4740	4759.11	1.27	-76	4890	4815	4695	4620	4500	4852	4657	82	1420	500	3410	5	1	16354800	780	6.45	0.68	12	0.14	740.00	7063.00	6110	20240528	-21.93	4170	20241209	14.39	5100	-6.47	20250113	4465	6.83	20250203	6110	-21.93	20240528	4170	14.39	20241209	1.86	N	036640	500	81 억	208103	N	N	N	N
107	20250211	150426	57	100.00	KOSDAQ	화학	N	N	N	N	N	4760	20	2	0.42	87518660	18384	27.43	4780	4790	4740	6160	3320	4740	4760.59	1.27	38	4890	4815	4695	4620	4500	4852	4657	82	1420	500	3410	5	1	16354800	778	6.43	0.67	12	0.11	740.00	7063.00	6110	20240528	-22.09	4170	20241209	14.15	5100	-6.67	20250113	4465	6.61	20250203	6110	-22.09	20240528	4170	14.15	20241209	1.86	N	036640	500	81 억	208103	N	N	N	N
108	20250211	140427	57	100.00	KOSDAQ	화학	N	N	N	N	N	4755	15	2	0.32	73522600	15435	23.03	4780	4790	4740	6160	3320	4740	4763.37	1.27	-237	4890	4815	4695	4620	4500	4852	4657	82	1420	500	3410	5	1	16354800	778	6.43	0.67	12	0.09	740.00	7063.00	6110	20240528	-22.18	4170	20241209	14.03	5100	-6.76	20250113	4465	6.49	20250203	6110	-22.18	20240528	4170	14.03	20241209	1.86	N	036640	500	81 억	208103	N	N	N	N
109	20250211	130424	57	100.00	KOSDAQ	화학	N	N	N	N	N	4760	20	2	0.42	60998300	12800	19.10	4780	4790	4740	6160	3320	4740	4765.49	1.27	-287	4890	4815	4695	4620	4500	4852	4657	82	1420	500	3410	5	1	16354800	778	6.43	0.67	12	0.08	740.00	7063.00	6110	20240528	-22.09	4170	20241209	14.15	5100	-6.67	20250113	4465	6.61	20250203	6110	-22.09	20240528	4170	14.15	20241209	1.86	N	036640	500	81 억	208103	N	N	N	N
110	20250211	120425	57	100.00	KOSDAQ	화학	N	N	N	N	N	4760	20	2	0.42	58712345	12319	18.38	4780	4790	4740	6160	3320	4740	4766.00	1.27	-290	4890	4815	4695	4620	4500	4852	4657	82	1420	500	3410	5	1	16354800	778	6.43	0.67	12	0.08	740.00	7063.00	6110	20240528	-22.09	4170	20241209	14.15	5100	-6.67	20250113	4465	6.61	20250203	6110	-22.09	20240528	4170	14.15	20241209	1.86	N	036640	500	81 억	208103	N	N	N	N
111	20250211	110426	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	25	2	0.53	48347145	10136	15.12	4780	4790	4740	6160	3320	4740	4769.84	1.27	-507	4890	4815	4695	4620	4500	4852	4657	82	1420	500	3410	5	1	16354800	779	6.44	0.67	12	0.06	740.00	7063.00	6110	20240528	-22.01	4170	20241209	14.27	5100	-6.57	20250113	4465	6.72	20250203	6110	-22.01	20240528	4170	14.27	20241209	1.86	N	036640	500	81 억	208103	N	N	N	N
112	20250211	100426	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	25	2	0.53	21725195	4559	6.80	4780	4785	4740	6160	3320	4740	4765.34	1.27	-274	4890	4815	4695	4620	4500	4852	4657	82	1420	500	3410	5	1	16354800	779	6.44	0.67	12	0.03	740.00	7063.00	6110	20240528	-22.01	4170	20241209	14.27	5100	-6.57	20250113	4465	6.72	20250203	6110	-22.01	20240528	4170	14.27	20241209	1.86	N	036640	500	81 억	208103	N	N	N	N
113	20250211	090427	57	100.00	KOSDAQ	화학	N	N	N	N	N	4775	35	2	0.74	8233930	1723	2.57	4780	4785	4740	6160	3320	4740	4778.83	1.27	-548	4890	4815	4695	4620	4500	4852	4657	82	1420	500	3410	5	1	16354800	781	6.45	0.68	12	0.01	740.00	7063.00	6110	20240528	-21.85	4170	20241209	14.51	5100	-6.37	20250113	4465	6.94	20250203	6110	-21.85	20240528	4170	14.51	20241209	1.86	N	036640	500	81 억	208103	N	N	N	N
114	20250210	160424	57	100.00	KOSDAQ	화학	N	N	N	N	N	4740	85	2	1.83	312662660	66759	101.99	4645	4770	4575	6050	3260	4655	4683.37	1.28	-507	4798	4726	4663	4591	4528	4695	4560	82	1395	500	3350	5	1	16354800	775	6.41	0.67	12	0.41	740.00	7063.00	6110	20240528	-22.42	4170	20241209	13.67	5100	-7.06	20250113	4465	6.16	20250203	6110	-22.42	20240528	4170	13.67	20241209	1.87	N	036640	500	81 억	208613	N	N	N	N
115	20250210	150424	57	100.00	KOSDAQ	화학	N	N	N	N	N	4740	85	2	1.83	291160585	62230	95.07	4645	4770	4575	6050	3260	4655	4678.78	1.28	2331	4798	4726	4663	4591	4528	4695	4560	82	1395	500	3350	5	1	16354800	775	6.41	0.67	12	0.38	740.00	7063.00	6110	20240528	-22.42	4170	20241209	13.67	5100	-7.06	20250113	4465	6.16	20250203	6110	-22.42	20240528	4170	13.67	20241209	1.87	N	036640	500	81 억	208613	N	N	N	N
116	20250210	140424	57	100.00	KOSDAQ	화학	N	N	N	N	N	4655	0	3	0.00	131980040	28457	43.47	4645	4685	4575	6050	3260	4655	4637.87	1.28	961	4798	4726	4663	4591	4528	4695	4560	82	1395	500	3350	5	1	16354800	761	6.29	0.66	12	0.17	740.00	7063.00	6110	20240528	-23.81	4170	20241209	11.63	5100	-8.73	20250113	4465	4.26	20250203	6110	-23.81	20240528	4170	11.63	20241209	1.87	N	036640	500	81 억	208613	N	N	N	N
117	20250210	130424	57	100.00	KOSDAQ	화학	N	N	N	N	N	4650	-5	5	-0.11	67260550	14535	22.21	4645	4685	4575	6050	3260	4655	4627.48	1.28	-2436	4798	4726	4663	4591	4528	4695	4560	82	1395	500	3350	5	1	16354800	760	6.28	0.66	12	0.09	740.00	7063.00	6110	20240528	-23.90	4170	20241209	11.51	5100	-8.82	20250113	4465	4.14	20250203	6110	-23.90	20240528	4170	11.51	20241209	1.87	N	036640	500	81 억	208613	N	N	N	N
118	20250210	120422	57	100.00	KOSDAQ	화학	N	N	N	N	N	4685	30	2	0.64	62759070	13567	20.73	4645	4685	4575	6050	3260	4655	4625.86	1.28	-1959	4798	4726	4663	4591	4528	4695	4560	82	1395	500	3350	5	1	16354800	766	6.33	0.66	12	0.08	740.00	7063.00	6110	20240528	-23.32	4170	20241209	12.35	5100	-8.14	20250113	4465	4.93	20250203	6110	-23.32	20240528	4170	12.35	20241209	1.87	N	036640	500	81 억	208613	N	N	N	N
119	20250210	110422	57	100.00	KOSDAQ	화학	N	N	N	N	N	4640	-15	5	-0.32	49099695	10631	16.24	4645	4655	4575	6050	3260	4655	4618.53	1.28	-1991	4798	4726	4663	4591	4528	4695	4560	82	1395	500	3350	5	1	16354800	759	6.27	0.66	12	0.07	740.00	7063.00	6110	20240528	-24.06	4170	20241209	11.27	5100	-9.02	20250113	4465	3.92	20250203	6110	-24.06	20240528	4170	11.27	20241209	1.87	N	036640	500	81 억	208613	N	N	N	N
120	20250210	100421	57	100.00	KOSDAQ	화학	N	N	N	N	N	4640	-15	5	-0.32	27773995	6030	9.21	4645	4650	4575	6050	3260	4655	4605.94	1.28	-1944	4798	4726	4663	4591	4528	4695	4560	82	1395	500	3350	5	1	16354800	759	6.27	0.66	12	0.04	740.00	7063.00	6110	20240528	-24.06	4170	20241209	11.27	5100	-9.02	20250113	4465	3.92	20250203	6110	-24.06	20240528	4170	11.27	20241209	1.87	N	036640	500	81 억	208613	N	N	N	N
121	20250210	090421	57	100.00	KOSDAQ	화학	N	N	N	N	N	4605	-50	5	-1.07	3814255	827	1.26	4645	4645	4605	6050	3260	4655	4612.00	1.28	-810	4798	4726	4663	4591	4528	4695	4560	82	1395	500	3350	5	1	16354800	753	6.22	0.65	12	0.01	740.00	7063.00	6110	20240528	-24.63	4170	20241209	10.43	5100	-9.71	20250113	4465	3.14	20250203	6110	-24.63	20240528	4170	10.43	20241209	1.87	N	036640	500	81 억	208613	N	N	N	N
122	20250207	160417	57	100.00	KOSDAQ	화학	N	N	N	N	N	4655	-45	5	-0.96	303993880	65446	298.25	4720	4735	4600	6110	3290	4700	4644.96	1.33	-8542	4796	4747	4691	4642	4586	4720	4615	82	1410	500	3380	5	1	16354800	761	6.29	0.66	12	0.40	740.00	7063.00	6110	20240528	-23.81	4170	20241209	11.63	5100	-8.73	20250113	4465	4.26	20250203	6110	-23.81	20240528	4170	11.63	20241209	1.88	N	036640	500	81 억	217157	N	N	N	N
123	20250207	150419	57	100.00	KOSDAQ	화학	N	N	N	N	N	4645	-55	5	-1.17	280833035	60443	275.45	4720	4735	4600	6110	3290	4700	4646.25	1.33	-7426	4796	4747	4691	4642	4586	4720	4615	82	1410	500	3380	5	1	16354800	760	6.28	0.66	12	0.37	740.00	7063.00	6110	20240528	-23.98	4170	20241209	11.39	5100	-8.92	20250113	4465	4.03	20250203	6110	-23.98	20240528	4170	11.39	20241209	1.88	N	036640	500	81 억	217157	N	N	N	N
124	20250207	140417	57	100.00	KOSDAQ	화학	N	N	N	N	N	4620	-80	5	-1.70	226628520	48723	222.04	4720	4735	4605	6110	3290	4700	4651.37	1.33	-6352	4796	4747	4691	4642	4586	4720	4615	82	1410	500	3380	5	1	16354800	756	6.24	0.65	12	0.30	740.00	7063.00	6110	20240528	-24.39	4170	20241209	10.79	5100	-9.41	20250113	4465	3.47	20250203	6110	-24.39	20240528	4170	10.79	20241209	1.88	N	036640	500	81 억	217157	N	N	N	N
125	20250207	130417	57	100.00	KOSDAQ	화학	N	N	N	N	N	4620	-80	5	-1.70	218545550	46974	214.07	4720	4735	4605	6110	3290	4700	4652.48	1.33	-5116	4796	4747	4691	4642	4586	4720	4615	82	1410	500	3380	5	1	16354800	756	6.24	0.65	12	0.29	740.00	7063.00	6110	20240528	-24.39	4170	20241209	10.79	5100	-9.41	20250113	4465	3.47	20250203	6110	-24.39	20240528	4170	10.79	20241209	1.88	N	036640	500	81 억	217157	N	N	N	N
126	20250207	120417	57	100.00	KOSDAQ	화학	N	N	N	N	N	4645	-55	5	-1.17	164129250	35187	160.36	4720	4735	4635	6110	3290	4700	4664.49	1.33	-2400	4796	4747	4691	4642	4586	4720	4615	82	1410	500	3380	5	1	16354800	760	6.28	0.66	12	0.22	740.00	7063.00	6110	20240528	-23.98	4170	20241209	11.39	5100	-8.92	20250113	4465	4.03	20250203	6110	-23.98	20240528	4170	11.39	20241209	1.88	N	036640	500	81 억	217157	N	N	N	N
127	20250207	110416	57	100.00	KOSDAQ	화학	N	N	N	N	N	4650	-50	5	-1.06	84271630	17983	81.95	4720	4735	4650	6110	3290	4700	4686.18	1.33	-956	4796	4747	4691	4642	4586	4720	4615	82	1410	500	3380	5	1	16354800	760	6.28	0.66	12	0.11	740.00	7063.00	6110	20240528	-23.90	4170	20241209	11.51	5100	-8.82	20250113	4465	4.14	20250203	6110	-23.90	20240528	4170	11.51	20241209	1.88	N	036640	500	81 억	217157	N	N	N	N
128	20250207	100416	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	-30	5	-0.64	54347265	11569	52.72	4720	4735	4660	6110	3290	4700	4697.66	1.33	-742	4796	4747	4691	4642	4586	4720	4615	82	1410	500	3380	5	1	16354800	764	6.31	0.66	12	0.07	740.00	7063.00	6110	20240528	-23.57	4170	20241209	11.99	5100	-8.43	20250113	4465	4.59	20250203	6110	-23.57	20240528	4170	11.99	20241209	1.88	N	036640	500	81 억	217157	N	N	N	N
129	20250207	090419	57	100.00	KOSDAQ	화학	N	N	N	N	N	4705	5	2	0.11	34972180	7436	33.89	4720	4725	4700	6110	3290	4700	4703.09	1.33	-459	4796	4747	4691	4642	4586	4720	4615	82	1410	500	3380	5	1	16354800	769	6.36	0.67	12	0.05	740.00	7063.00	6110	20240528	-23.00	4170	20241209	12.83	5100	-7.75	20250113	4465	5.38	20250203	6110	-23.00	20240528	4170	12.83	20241209	1.88	N	036640	500	81 억	217157	N	N	N	N
130	20250206	160409	57	100.00	KOSDAQ	화학	N	N	N	N	N	4700	-5	5	-0.11	101529525	21682	136.36	4740	4740	4635	6110	3295	4705	4682.66	1.33	-674	4798	4751	4683	4636	4568	4775	4660	82	1405	500	3380	5	1	16354800	769	6.35	0.67	12	0.13	740.00	7063.00	6110	20240528	-23.08	4170	20241209	12.71	5100	-7.84	20250113	4465	5.26	20250203	6110	-23.08	20240528	4170	12.71	20241209	1.89	N	036640	500	81 억	217833	N	N	N	N
131	20250206	150410	57	100.00	KOSDAQ	화학	N	N	N	N	N	4700	-5	5	-0.11	96800540	20676	130.03	4740	4740	4635	6110	3295	4705	4681.78	1.33	-711	4798	4751	4683	4636	4568	4775	4660	82	1405	500	3380	5	1	16354800	769	6.35	0.67	12	0.13	740.00	7063.00	6110	20240528	-23.08	4170	20241209	12.71	5100	-7.84	20250113	4465	5.26	20250203	6110	-23.08	20240528	4170	12.71	20241209	1.89	N	036640	500	81 억	217833	N	N	N	N
132	20250206	140412	57	100.00	KOSDAQ	화학	N	N	N	N	N	4715	10	2	0.21	90376200	19307	121.42	4740	4740	4635	6110	3295	4705	4681.01	1.33	-766	4798	4751	4683	4636	4568	4775	4660	82	1405	500	3380	5	1	16354800	771	6.37	0.67	12	0.12	740.00	7063.00	6110	20240528	-22.83	4170	20241209	13.07	5100	-7.55	20250113	4465	5.60	20250203	6110	-22.83	20240528	4170	13.07	20241209	1.89	N	036640	500	81 억	217833	N	N	N	N
133	20250206	130410	57	100.00	KOSDAQ	화학	N	N	N	N	N	4705	0	3	0.00	69658980	14902	93.72	4740	4740	4635	6110	3295	4705	4674.47	1.33	765	4798	4751	4683	4636	4568	4775	4660	82	1405	500	3380	5	1	16354800	769	6.36	0.67	12	0.09	740.00	7063.00	6110	20240528	-23.00	4170	20241209	12.83	5100	-7.75	20250113	4465	5.38	20250203	6110	-23.00	20240528	4170	12.83	20241209	1.89	N	036640	500	81 억	217833	N	N	N	N
134	20250206	120407	57	100.00	KOSDAQ	화학	N	N	N	N	N	4700	-5	5	-0.11	63605045	13612	85.60	4740	4740	4635	6110	3295	4705	4672.72	1.33	612	4798	4751	4683	4636	4568	4775	4660	82	1405	500	3380	5	1	16354800	769	6.35	0.67	12	0.08	740.00	7063.00	6110	20240528	-23.08	4170	20241209	12.71	5100	-7.84	20250113	4465	5.26	20250203	6110	-23.08	20240528	4170	12.71	20241209	1.89	N	036640	500	81 억	217833	N	N	N	N
135	20250206	110402	57	100.00	KOSDAQ	화학	N	N	N	N	N	4695	-10	5	-0.21	55886680	11964	75.24	4740	4740	4635	6110	3295	4705	4671.24	1.33	695	4798	4751	4683	4636	4568	4775	4660	82	1405	500	3380	5	1	16354800	768	6.34	0.66	12	0.07	740.00	7063.00	6110	20240528	-23.16	4170	20241209	12.59	5100	-7.94	20250113	4465	5.15	20250203	6110	-23.16	20240528	4170	12.59	20241209	1.89	N	036640	500	81 억	217833	N	N	N	N
136	20250206	100408	57	100.00	KOSDAQ	화학	N	N	N	N	N	4690	-15	5	-0.32	46461980	9955	62.61	4740	4740	4635	6110	3295	4705	4667.20	1.33	688	4798	4751	4683	4636	4568	4775	4660	82	1405	500	3380	5	1	16354800	767	6.34	0.66	12	0.06	740.00	7063.00	6110	20240528	-23.24	4170	20241209	12.47	5100	-8.04	20250113	4465	5.04	20250203	6110	-23.24	20240528	4170	12.47	20241209	1.89	N	036640	500	81 억	217833	N	N	N	N
137	20250206	090409	57	100.00	KOSDAQ	화학	N	N	N	N	N	4735	30	2	0.64	1520865	321	2.02	4740	4740	4705	6110	3295	4705	4737.90	1.33	-66	4798	4751	4683	4636	4568	4775	4660	82	1405	500	3380	5	1	16354800	774	6.40	0.67	12	0.00	740.00	7063.00	6110	20240528	-22.50	4170	20241209	13.55	5100	-7.16	20250113	4465	6.05	20250203	6110	-22.50	20240528	4170	13.55	20241209	1.89	N	036640	500	81 억	217833	N	N	N	N
138	20250205	160405	57	100.00	KOSDAQ	화학	N	N	N	N	N	4705	55	2	1.18	73955455	15879	83.99	4660	4730	4615	6040	3255	4650	4657.44	1.34	-1181	4790	4720	4625	4555	4460	4755	4590	82	1390	500	3340	5	1	16354800	769	6.36	0.67	12	0.10	740.00	7063.00	6110	20240528	-23.00	4170	20241209	12.83	5100	-7.75	20250113	4465	5.38	20250203	6110	-23.00	20240528	4170	12.83	20241209	1.98	N	036640	500	81 억	219016	N	N	N	N
139	20250205	150406	57	100.00	KOSDAQ	화학	N	N	N	N	N	4650	0	3	0.00	69569135	14938	79.01	4660	4730	4615	6040	3255	4650	4657.19	1.34	-1378	4790	4720	4625	4555	4460	4755	4590	82	1390	500	3340	5	1	16354800	760	6.28	0.66	12	0.09	740.00	7063.00	6110	20240528	-23.90	4170	20241209	11.51	5100	-8.82	20250113	4465	4.14	20250203	6110	-23.90	20240528	4170	11.51	20241209	1.98	N	036640	500	81 억	219016	N	N	N	N
140	20250205	140406	57	100.00	KOSDAQ	화학	N	N	N	N	N	4695	45	2	0.97	45811860	9817	51.93	4660	4730	4615	6040	3255	4650	4666.58	1.34	-2515	4790	4720	4625	4555	4460	4755	4590	82	1390	500	3340	5	1	16354800	768	6.34	0.66	12	0.06	740.00	7063.00	6110	20240528	-23.16	4170	20241209	12.59	5100	-7.94	20250113	4465	5.15	20250203	6110	-23.16	20240528	4170	12.59	20241209	1.98	N	036640	500	81 억	219016	N	N	N	N
141	20250205	130407	57	100.00	KOSDAQ	화학	N	N	N	N	N	4695	45	2	0.97	40504245	8687	45.95	4660	4730	4615	6040	3255	4650	4662.63	1.34	-1571	4790	4720	4625	4555	4460	4755	4590	82	1390	500	3340	5	1	16354800	768	6.34	0.66	12	0.05	740.00	7063.00	6110	20240528	-23.16	4170	20241209	12.59	5100	-7.94	20250113	4465	5.15	20250203	6110	-23.16	20240528	4170	12.59	20241209	1.98	N	036640	500	81 억	219016	N	N	N	N
142	20250205	120406	57	100.00	KOSDAQ	화학	N	N	N	N	N	4710	60	2	1.29	38508140	8259	43.68	4660	4730	4615	6040	3255	4650	4662.57	1.34	-1640	4790	4720	4625	4555	4460	4755	4590	82	1390	500	3340	5	1	16354800	770	6.36	0.67	12	0.05	740.00	7063.00	6110	20240528	-22.91	4170	20241209	12.95	5100	-7.65	20250113	4465	5.49	20250203	6110	-22.91	20240528	4170	12.95	20241209	1.98	N	036640	500	81 억	219016	N	N	N	N
143	20250205	110405	57	100.00	KOSDAQ	화학	N	N	N	N	N	4635	-15	5	-0.32	21168490	4561	24.12	4660	4675	4615	6040	3255	4650	4641.19	1.34	-259	4790	4720	4625	4555	4460	4755	4590	82	1390	500	3340	5	1	16354800	758	6.26	0.66	12	0.03	740.00	7063.00	6110	20240528	-24.14	4170	20241209	11.15	5100	-9.12	20250113	4465	3.81	20250203	6110	-24.14	20240528	4170	11.15	20241209	1.98	N	036640	500	81 억	219016	N	N	N	N
144	20250205	100407	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	20	2	0.43	7883695	1694	8.96	4660	4675	4625	6040	3255	4650	4653.89	1.34	-401	4790	4720	4625	4555	4460	4755	4590	82	1390	500	3340	5	1	16354800	764	6.31	0.66	12	0.01	740.00	7063.00	6110	20240528	-23.57	4170	20241209	11.99	5100	-8.43	20250113	4465	4.59	20250203	6110	-23.57	20240528	4170	11.99	20241209	1.98	N	036640	500	81 억	219016	N	N	N	N
145	20250205	090411	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	20	2	0.43	3261070	701	3.71	4660	4675	4650	6040	3255	4650	4652.03	1.34	-98	4790	4720	4625	4555	4460	4755	4590	82	1390	500	3340	5	1	16354800	764	6.31	0.66	12	0.00	740.00	7063.00	6110	20240528	-23.57	4170	20241209	11.99	5100	-8.43	20250113	4465	4.59	20250203	6110	-23.57	20240528	4170	11.99	20241209	1.98	N	036640	500	81 억	219016	N	N	N	N
146	20250204	160402	57	100.00	KOSDAQ	화학	N	N	N	N	N	4650	145	2	3.22	84712680	18367	27.12	4550	4695	4530	5850	3155	4505	4612.22	1.32	2678	4651	4577	4521	4447	4391	4550	4420	82	1345	500	3240	5	1	16354800	760	6.28	0.66	12	0.11	740.00	7063.00	6110	20240528	-23.90	4170	20241209	11.51	5100	-8.82	20250113	4465	4.14	20250203	6110	-23.90	20240528	4170	11.51	20241209	1.98	N	036640	500	81 억	216138	N	N	N	N
147	20250204	150402	57	100.00	KOSDAQ	화학	N	N	N	N	N	4615	110	2	2.44	57430440	12503	18.46	4550	4645	4530	5850	3155	4505	4593.33	1.32	2058	4651	4577	4521	4447	4391	4550	4420	82	1345	500	3240	5	1	16354800	755	6.24	0.65	12	0.08	740.00	7063.00	6110	20240528	-24.47	4170	20241209	10.67	5100	-9.51	20250113	4465	3.36	20250203	6110	-24.47	20240528	4170	10.67	20241209	1.98	N	036640	500	81 억	216138	N	N	N	N
148	20250204	140402	57	100.00	KOSDAQ	화학	N	N	N	N	N	4635	130	2	2.89	53202505	11588	17.11	4550	4645	4530	5850	3155	4505	4591.17	1.32	2082	4651	4577	4521	4447	4391	4550	4420	82	1345	500	3240	5	1	16354800	758	6.26	0.66	12	0.07	740.00	7063.00	6110	20240528	-24.14	4170	20241209	11.15	5100	-9.12	20250113	4465	3.81	20250203	6110	-24.14	20240528	4170	11.15	20241209	1.98	N	036640	500	81 억	216138	N	N	N	N
149	20250204	130402	57	100.00	KOSDAQ	화학	N	N	N	N	N	4615	110	2	2.44	41219405	8995	13.28	4550	4645	4530	5850	3155	4505	4582.48	1.32	1310	4651	4577	4521	4447	4391	4550	4420	82	1345	500	3240	5	1	16354800	755	6.24	0.65	12	0.05	740.00	7063.00	6110	20240528	-24.47	4170	20241209	10.67	5100	-9.51	20250113	4465	3.36	20250203	6110	-24.47	20240528	4170	10.67	20241209	1.98	N	036640	500	81 억	216138	N	N	N	N
150	20250204	120406	57	100.00	KOSDAQ	화학	N	N	N	N	N	4615	110	2	2.44	31973655	6991	10.32	4550	4645	4530	5850	3155	4505	4573.55	1.32	955	4651	4577	4521	4447	4391	4550	4420	82	1345	500	3240	5	1	16354800	755	6.24	0.65	12	0.04	740.00	7063.00	6110	20240528	-24.47	4170	20241209	10.67	5100	-9.51	20250113	4465	3.36	20250203	6110	-24.47	20240528	4170	10.67	20241209	1.98	N	036640	500	81 억	216138	N	N	N	N
151	20250204	110359	57	100.00	KOSDAQ	화학	N	N	N	N	N	4625	120	2	2.66	28734405	6288	9.28	4550	4645	4530	5850	3155	4505	4569.72	1.32	866	4651	4577	4521	4447	4391	4550	4420	82	1345	500	3240	5	1	16354800	756	6.25	0.65	12	0.04	740.00	7063.00	6110	20240528	-24.30	4170	20241209	10.91	5100	-9.31	20250113	4465	3.58	20250203	6110	-24.30	20240528	4170	10.91	20241209	1.98	N	036640	500	81 억	216138	N	N	N	N
152	20250204	100401	57	100.00	KOSDAQ	화학	N	N	N	N	N	4560	55	2	1.22	15742975	3458	5.11	4550	4565	4530	5850	3155	4505	4552.62	1.32	1090	4651	4577	4521	4447	4391	4550	4420	82	1345	500	3240	5	1	16354800	746	6.16	0.65	12	0.02	740.00	7063.00	6110	20240528	-25.37	4170	20241209	9.35	5100	-10.59	20250113	4465	2.13	20250203	6110	-25.37	20240528	4170	9.35	20241209	1.98	N	036640	500	81 억	216138	N	N	N	N
153	20250204	090400	57	100.00	KOSDAQ	화학	N	N	N	N	N	4550	45	2	1.00	1875630	413	0.61	4550	4550	4530	5850	3155	4505	4541.48	1.32	198	4651	4577	4521	4447	4391	4550	4420	82	1345	500	3240	5	1	16354800	744	6.15	0.64	12	0.00	740.00	7063.00	6110	20240528	-25.53	4170	20241209	9.11	5100	-10.78	20250113	4465	1.90	20250203	6110	-25.53	20240528	4170	9.11	20241209	1.98	N	036640	500	81 억	216138	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History