KissMeData/104480/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160829	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1448	-51	5	-3.40	627857814	431570	221.28	1490	1499	1439	1948	1050	1499	1454.88	1.78	6417	1545	1522	1508	1485	1471	1515	1478	454	449	500	1100	1	1	90895434	1316	-14.78	0.14	12	0.47	-98.00	10445.00	2050	20241223	-29.37	1190	20241209	21.68	1829	-20.83	20250108	1435	0.91	20250203	2050	-29.37	20241223	1190	21.68	20241209	3.08	N	104480	500	454 억	1615336	N	N	N	N
3	20250228	150834	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1450	-49	5	-3.27	594399663	408475	209.44	1490	1499	1439	1948	1050	1499	1455.17	1.78	9906	1545	1522	1508	1485	1471	1515	1478	454	449	500	1100	1	1	90895434	1318	-14.80	0.14	12	0.45	-98.00	10445.00	2050	20241223	-29.27	1190	20241209	21.85	1829	-20.72	20250108	1435	1.05	20250203	2050	-29.27	20241223	1190	21.85	20241209	3.08	N	104480	500	454 억	1615336	N	N	N	N
4	20250228	140836	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1442	-57	5	-3.80	563070812	386850	198.35	1490	1499	1439	1948	1050	1499	1455.53	1.78	14141	1545	1522	1508	1485	1471	1515	1478	454	449	500	1100	1	1	90895434	1311	-14.71	0.14	12	0.43	-98.00	10445.00	2050	20241223	-29.66	1190	20241209	21.18	1829	-21.16	20250108	1435	0.49	20250203	2050	-29.66	20241223	1190	21.18	20241209	3.08	N	104480	500	454 억	1615336	N	N	N	N
5	20250228	130830	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1444	-55	5	-3.67	461653634	316762	162.41	1490	1499	1443	1948	1050	1499	1457.41	1.78	21740	1545	1522	1508	1485	1471	1515	1478	454	449	500	1100	1	1	90895434	1313	-14.73	0.14	12	0.35	-98.00	10445.00	2050	20241223	-29.56	1190	20241209	21.34	1829	-21.05	20250108	1435	0.63	20250203	2050	-29.56	20241223	1190	21.34	20241209	3.08	N	104480	500	454 억	1615336	N	N	N	N
6	20250228	120828	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1452	-47	5	-3.14	383899749	262984	134.84	1490	1499	1445	1948	1050	1499	1459.78	1.78	46377	1545	1522	1508	1485	1471	1515	1478	454	449	500	1100	1	1	90895434	1320	-14.82	0.14	12	0.29	-98.00	10445.00	2050	20241223	-29.17	1190	20241209	22.02	1829	-20.61	20250108	1435	1.18	20250203	2050	-29.17	20241223	1190	22.02	20241209	3.08	N	104480	500	454 억	1615336	N	N	N	N
7	20250228	110828	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1458	-41	5	-2.74	290160661	198316	101.68	1490	1499	1455	1948	1050	1499	1463.12	1.78	57969	1545	1522	1508	1485	1471	1515	1478	454	449	500	1100	1	1	90895434	1325	-14.88	0.14	12	0.22	-98.00	10445.00	2050	20241223	-28.88	1190	20241209	22.52	1829	-20.28	20250108	1435	1.60	20250203	2050	-28.88	20241223	1190	22.52	20241209	3.08	N	104480	500	454 억	1615336	N	N	N	N
8	20250228	100826	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1464	-35	5	-2.33	119604848	81346	41.71	1490	1499	1460	1948	1050	1499	1470.32	1.78	-6043	1545	1522	1508	1485	1471	1515	1478	454	449	500	1100	1	1	90895434	1331	-14.94	0.14	12	0.09	-98.00	10445.00	2050	20241223	-28.59	1190	20241209	23.03	1829	-19.96	20250108	1435	2.02	20250203	2050	-28.59	20241223	1190	23.03	20241209	3.08	N	104480	500	454 억	1615336	N	N	N	N
9	20250228	090830	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1493	-6	5	-0.40	25435749	17110	8.77	1490	1499	1470	1948	1050	1499	1486.60	1.78	-6570	1545	1522	1508	1485	1471	1515	1478	454	449	500	1100	1	1	90895434	1357	-15.23	0.14	12	0.02	-98.00	10445.00	2050	20241223	-27.17	1190	20241209	25.46	1829	-18.37	20250108	1435	4.04	20250203	2050	-27.17	20241223	1190	25.46	20241209	3.08	N	104480	500	454 억	1615336	N	N	N	N
10	20250227	160822	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1499	-25	5	-1.64	290950960	193308	96.55	1525	1531	1494	1981	1067	1524	1505.13	1.80	-20556	1558	1540	1530	1512	1502	1536	1508	454	457	500	1120	1	1	90895434	1363	-15.30	0.14	12	0.21	-98.00	10445.00	2050	20241223	-26.88	1190	20241209	25.97	1829	-18.04	20250108	1435	4.46	20250203	2050	-26.88	20241223	1190	25.97	20241209	3.06	N	104480	500	454 억	1636139	N	N	N	N
11	20250227	150821	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1500	-24	5	-1.57	261001204	173323	86.57	1525	1531	1494	1981	1067	1524	1505.87	1.80	-11741	1558	1540	1530	1512	1502	1536	1508	454	457	500	1120	1	1	90895434	1363	-15.31	0.14	12	0.19	-98.00	10445.00	2050	20241223	-26.83	1190	20241209	26.05	1829	-17.99	20250108	1435	4.53	20250203	2050	-26.83	20241223	1190	26.05	20241209	3.06	N	104480	500	454 억	1636139	N	N	N	N
12	20250227	140824	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1500	-24	5	-1.57	224282570	148834	74.34	1525	1531	1494	1981	1067	1524	1506.93	1.80	-10419	1558	1540	1530	1512	1502	1536	1508	454	457	500	1120	1	1	90895434	1363	-15.31	0.14	12	0.16	-98.00	10445.00	2050	20241223	-26.83	1190	20241209	26.05	1829	-17.99	20250108	1435	4.53	20250203	2050	-26.83	20241223	1190	26.05	20241209	3.06	N	104480	500	454 억	1636139	N	N	N	N
13	20250227	130822	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1501	-23	5	-1.51	194190672	128738	64.30	1525	1531	1497	1981	1067	1524	1508.42	1.80	-11802	1558	1540	1530	1512	1502	1536	1508	454	457	500	1120	1	1	90895434	1364	-15.32	0.14	12	0.14	-98.00	10445.00	2050	20241223	-26.78	1190	20241209	26.13	1829	-17.93	20250108	1435	4.60	20250203	2050	-26.78	20241223	1190	26.13	20241209	3.06	N	104480	500	454 억	1636139	N	N	N	N
14	20250227	120819	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1503	-21	5	-1.38	132375203	87525	43.72	1525	1531	1502	1981	1067	1524	1512.43	1.80	-19215	1558	1540	1530	1512	1502	1536	1508	454	457	500	1120	1	1	90895434	1366	-15.34	0.14	12	0.10	-98.00	10445.00	2050	20241223	-26.68	1190	20241209	26.30	1829	-17.82	20250108	1435	4.74	20250203	2050	-26.68	20241223	1190	26.30	20241209	3.06	N	104480	500	454 억	1636139	N	N	N	N
15	20250227	110826	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1505	-19	5	-1.25	129022148	85299	42.60	1525	1531	1502	1981	1067	1524	1512.59	1.80	-18243	1558	1540	1530	1512	1502	1536	1508	454	457	500	1120	1	1	90895434	1368	-15.36	0.14	12	0.09	-98.00	10445.00	2050	20241223	-26.59	1190	20241209	26.47	1829	-17.71	20250108	1435	4.88	20250203	2050	-26.59	20241223	1190	26.47	20241209	3.06	N	104480	500	454 억	1636139	N	N	N	N
16	20250227	100848	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1503	-21	5	-1.38	93899638	61951	30.94	1525	1531	1502	1981	1067	1524	1515.71	1.80	-14225	1558	1540	1530	1512	1502	1536	1508	454	457	500	1120	1	1	90895434	1366	-15.34	0.14	12	0.07	-98.00	10445.00	2050	20241223	-26.68	1190	20241209	26.30	1829	-17.82	20250108	1435	4.74	20250203	2050	-26.68	20241223	1190	26.30	20241209	3.06	N	104480	500	454 억	1636139	N	N	N	N
17	20250227	090853	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1530	6	2	0.39	11944017	7815	3.90	1525	1531	1525	1981	1067	1524	1528.35	1.80	2193	1558	1540	1530	1512	1502	1536	1508	454	457	500	1120	1	1	90895434	1391	-15.61	0.15	12	0.01	-98.00	10445.00	2050	20241223	-25.37	1190	20241209	28.57	1829	-16.35	20250108	1435	6.62	20250203	2050	-25.37	20241223	1190	28.57	20241209	3.06	N	104480	500	454 억	1636139	N	N	N	N
18	20250226	160822	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1524	-18	5	-1.17	298949996	195664	78.20	1540	1548	1520	2000	1080	1542	1527.96	1.75	43947	1596	1568	1553	1525	1510	1561	1518	454	458	500	1140	1	1	90895434	1385	-15.55	0.15	12	0.22	-98.00	10445.00	2050	20241223	-25.66	1190	20241209	28.07	1829	-16.68	20250108	1435	6.20	20250203	2050	-25.66	20241223	1190	28.07	20241209	3.11	N	104480	500	454 억	1591391	N	N	N	N
19	20250226	150824	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1528	-14	5	-0.91	257435635	168405	67.31	1540	1548	1522	2000	1080	1542	1528.67	1.75	41550	1596	1568	1553	1525	1510	1561	1518	454	458	500	1140	1	1	90895434	1389	-15.59	0.15	12	0.19	-98.00	10445.00	2050	20241223	-25.46	1190	20241209	28.40	1829	-16.46	20250108	1435	6.48	20250203	2050	-25.46	20241223	1190	28.40	20241209	3.11	N	104480	500	454 억	1591391	N	N	N	N
20	20250226	140823	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1529	-13	5	-0.84	201306817	131663	52.62	1540	1548	1522	2000	1080	1542	1528.96	1.75	31062	1596	1568	1553	1525	1510	1561	1518	454	458	500	1140	1	1	90895434	1390	-15.60	0.15	12	0.14	-98.00	10445.00	2050	20241223	-25.41	1190	20241209	28.49	1829	-16.40	20250108	1435	6.55	20250203	2050	-25.41	20241223	1190	28.49	20241209	3.11	N	104480	500	454 억	1591391	N	N	N	N
21	20250226	130822	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1528	-14	5	-0.91	164937642	107850	43.10	1540	1548	1522	2000	1080	1542	1529.32	1.75	32284	1596	1568	1553	1525	1510	1561	1518	454	458	500	1140	1	1	90895434	1389	-15.59	0.15	12	0.12	-98.00	10445.00	2050	20241223	-25.46	1190	20241209	28.40	1829	-16.46	20250108	1435	6.48	20250203	2050	-25.46	20241223	1190	28.40	20241209	3.11	N	104480	500	454 억	1591391	N	N	N	N
22	20250226	120821	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1527	-15	5	-0.97	149782185	97930	39.14	1540	1548	1522	2000	1080	1542	1529.48	1.75	31710	1596	1568	1553	1525	1510	1561	1518	454	458	500	1140	1	1	90895434	1388	-15.58	0.15	12	0.11	-98.00	10445.00	2050	20241223	-25.51	1190	20241209	28.32	1829	-16.51	20250108	1435	6.41	20250203	2050	-25.51	20241223	1190	28.32	20241209	3.11	N	104480	500	454 억	1591391	N	N	N	N
23	20250226	110820	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1529	-13	5	-0.84	73820177	48144	19.24	1540	1548	1529	2000	1080	1542	1533.32	1.75	14374	1596	1568	1553	1525	1510	1561	1518	454	458	500	1140	1	1	90895434	1390	-15.60	0.15	12	0.05	-98.00	10445.00	2050	20241223	-25.41	1190	20241209	28.49	1829	-16.40	20250108	1435	6.55	20250203	2050	-25.41	20241223	1190	28.49	20241209	3.11	N	104480	500	454 억	1591391	N	N	N	N
24	20250226	100818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1535	-7	5	-0.45	49794436	32445	12.97	1540	1548	1529	2000	1080	1542	1534.73	1.75	13996	1596	1568	1553	1525	1510	1561	1518	454	458	500	1140	1	1	90895434	1395	-15.66	0.15	12	0.04	-98.00	10445.00	2050	20241223	-25.12	1190	20241209	28.99	1829	-16.07	20250108	1435	6.97	20250203	2050	-25.12	20241223	1190	28.99	20241209	3.11	N	104480	500	454 억	1591391	N	N	N	N
25	20250226	090827	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1543	1	2	0.06	9681819	6298	2.52	1540	1548	1530	2000	1080	1542	1537.28	1.75	1637	1596	1568	1553	1525	1510	1561	1518	454	458	500	1140	1	1	90895434	1403	-15.74	0.15	12	0.01	-98.00	10445.00	2050	20241223	-24.73	1190	20241209	29.66	1829	-15.64	20250108	1435	7.53	20250203	2050	-24.73	20241223	1190	29.66	20241209	3.11	N	104480	500	454 억	1591391	N	N	N	N
26	20250225	160815	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1542	-28	5	-1.78	385658516	247514	56.87	1560	1581	1538	2040	1099	1570	1558.02	1.83	-66888	1614	1591	1553	1530	1492	1603	1542	454	470	500	1160	1	1	90895434	1402	-15.73	0.15	12	0.27	-98.00	10445.00	2050	20241223	-24.78	1190	20241209	29.58	1829	-15.69	20250108	1435	7.46	20250203	2050	-24.78	20241223	1190	29.58	20241209	3.09	N	104480	500	454 억	1660204	N	N	N	N
27	20250225	150816	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1546	-24	5	-1.53	360684242	231320	53.15	1560	1581	1540	2040	1099	1570	1559.14	1.83	-61685	1614	1591	1553	1530	1492	1603	1542	454	470	500	1160	1	1	90895434	1405	-15.78	0.15	12	0.25	-98.00	10445.00	2050	20241223	-24.59	1190	20241209	29.92	1829	-15.47	20250108	1435	7.74	20250203	2050	-24.59	20241223	1190	29.92	20241209	3.09	N	104480	500	454 억	1660204	N	N	N	N
28	20250225	140814	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1557	-13	5	-0.83	276933415	177196	40.71	1560	1581	1551	2040	1099	1570	1562.77	1.83	-42799	1614	1591	1553	1530	1492	1603	1542	454	470	500	1160	1	1	90895434	1415	-15.89	0.15	12	0.19	-98.00	10445.00	2050	20241223	-24.05	1190	20241209	30.84	1829	-14.87	20250108	1435	8.50	20250203	2050	-24.05	20241223	1190	30.84	20241209	3.09	N	104480	500	454 억	1660204	N	N	N	N
29	20250225	130819	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1556	-14	5	-0.89	238544041	152518	35.04	1560	1581	1554	2040	1099	1570	1563.95	1.83	-26294	1614	1591	1553	1530	1492	1603	1542	454	470	500	1160	1	1	90895434	1414	-15.88	0.15	12	0.17	-98.00	10445.00	2050	20241223	-24.10	1190	20241209	30.76	1829	-14.93	20250108	1435	8.43	20250203	2050	-24.10	20241223	1190	30.76	20241209	3.09	N	104480	500	454 억	1660204	N	N	N	N
30	20250225	120816	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1573	3	2	0.19	200867647	128379	29.50	1560	1581	1554	2040	1099	1570	1564.55	1.83	-18031	1614	1591	1553	1530	1492	1603	1542	454	470	500	1160	1	1	90895434	1430	-16.05	0.15	12	0.14	-98.00	10445.00	2050	20241223	-23.27	1190	20241209	32.18	1829	-14.00	20250108	1435	9.62	20250203	2050	-23.27	20241223	1190	32.18	20241209	3.09	N	104480	500	454 억	1660204	N	N	N	N
31	20250225	110816	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1560	-10	5	-0.64	154266122	98663	22.67	1560	1581	1554	2040	1099	1570	1563.42	1.83	-14416	1614	1591	1553	1530	1492	1603	1542	454	470	500	1160	1	1	90895434	1418	-15.92	0.15	12	0.11	-98.00	10445.00	2050	20241223	-23.90	1190	20241209	31.09	1829	-14.71	20250108	1435	8.71	20250203	2050	-23.90	20241223	1190	31.09	20241209	3.09	N	104480	500	454 억	1660204	N	N	N	N
32	20250225	100813	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1562	-8	5	-0.51	119654716	76500	17.58	1560	1581	1554	2040	1099	1570	1563.94	1.83	-9413	1614	1591	1553	1530	1492	1603	1542	454	470	500	1160	1	1	90895434	1420	-15.94	0.15	12	0.08	-98.00	10445.00	2050	20241223	-23.80	1190	20241209	31.26	1829	-14.60	20250108	1435	8.85	20250203	2050	-23.80	20241223	1190	31.26	20241209	3.09	N	104480	500	454 억	1660204	N	N	N	N
33	20250225	090819	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1559	-11	5	-0.70	40335778	25868	5.94	1560	1566	1554	2040	1099	1570	1558.29	1.83	1992	1614	1591	1553	1530	1492	1603	1542	454	470	500	1160	1	1	90895434	1417	-15.91	0.15	12	0.03	-98.00	10445.00	2050	20241223	-23.95	1190	20241209	31.01	1829	-14.76	20250108	1435	8.64	20250203	2050	-23.95	20241223	1190	31.01	20241209	3.09	N	104480	500	454 억	1660204	N	N	N	N
34	20250224	160810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1570	30	2	1.95	668224453	428208	183.62	1527	1576	1515	2000	1078	1540	1560.49	1.82	7059	1578	1558	1544	1524	1510	1569	1535	454	460	500	1130	1	1	90895434	1427	-16.02	0.15	12	0.47	-98.00	10445.00	2050	20241223	-23.41	1190	20241209	31.93	1829	-14.16	20250108	1435	9.41	20250203	2050	-23.41	20241223	1190	31.93	20241209	3.10	N	104480	500	454 억	1652642	N	N	N	N
35	20250224	150809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1565	25	2	1.62	624721922	400415	171.71	1527	1576	1515	2000	1078	1540	1560.19	1.82	8533	1578	1558	1544	1524	1510	1569	1535	454	460	500	1130	1	1	90895434	1423	-15.97	0.15	12	0.44	-98.00	10445.00	2050	20241223	-23.66	1190	20241209	31.51	1829	-14.43	20250108	1435	9.06	20250203	2050	-23.66	20241223	1190	31.51	20241209	3.10	N	104480	500	454 억	1652642	N	N	N	N
36	20250224	140807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1575	35	2	2.27	553466749	354998	152.23	1527	1576	1515	2000	1078	1540	1559.07	1.82	13415	1578	1558	1544	1524	1510	1569	1535	454	460	500	1130	1	1	90895434	1432	-16.07	0.15	12	0.39	-98.00	10445.00	2050	20241223	-23.17	1190	20241209	32.35	1829	-13.89	20250108	1435	9.76	20250203	2050	-23.17	20241223	1190	32.35	20241209	3.10	N	104480	500	454 억	1652642	N	N	N	N
37	20250224	130809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1575	35	2	2.27	469610854	301703	129.38	1527	1575	1515	2000	1078	1540	1556.53	1.82	8790	1578	1558	1544	1524	1510	1569	1535	454	460	500	1130	1	1	90895434	1432	-16.07	0.15	12	0.33	-98.00	10445.00	2050	20241223	-23.17	1190	20241209	32.35	1829	-13.89	20250108	1435	9.76	20250203	2050	-23.17	20241223	1190	32.35	20241209	3.10	N	104480	500	454 억	1652642	N	N	N	N
38	20250224	120807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1565	25	2	1.62	383929751	247139	105.98	1527	1575	1515	2000	1078	1540	1553.50	1.82	15128	1578	1558	1544	1524	1510	1569	1535	454	460	500	1130	1	1	90895434	1423	-15.97	0.15	12	0.27	-98.00	10445.00	2050	20241223	-23.66	1190	20241209	31.51	1829	-14.43	20250108	1435	9.06	20250203	2050	-23.66	20241223	1190	31.51	20241209	3.10	N	104480	500	454 억	1652642	N	N	N	N
39	20250224	110804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1567	27	2	1.75	305796447	197254	84.59	1527	1575	1515	2000	1078	1540	1550.27	1.82	19664	1578	1558	1544	1524	1510	1569	1535	454	460	500	1130	1	1	90895434	1424	-15.99	0.15	12	0.22	-98.00	10445.00	2050	20241223	-23.56	1190	20241209	31.68	1829	-14.32	20250108	1435	9.20	20250203	2050	-23.56	20241223	1190	31.68	20241209	3.10	N	104480	500	454 억	1652642	N	N	N	N
40	20250224	100805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1555	15	2	0.97	192700553	124999	53.60	1527	1565	1515	2000	1078	1540	1541.62	1.82	14818	1578	1558	1544	1524	1510	1569	1535	454	460	500	1130	1	1	90895434	1413	-15.87	0.15	12	0.14	-98.00	10445.00	2050	20241223	-24.15	1190	20241209	30.67	1829	-14.98	20250108	1435	8.36	20250203	2050	-24.15	20241223	1190	30.67	20241209	3.10	N	104480	500	454 억	1652642	N	N	N	N
41	20250224	090811	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1528	-12	5	-0.78	25765964	16911	7.25	1527	1536	1515	2000	1078	1540	1523.62	1.82	6444	1578	1558	1544	1524	1510	1569	1535	454	460	500	1130	1	1	90895434	1389	-15.59	0.15	12	0.02	-98.00	10445.00	2050	20241223	-25.46	1190	20241209	28.40	1829	-16.46	20250108	1435	6.48	20250203	2050	-25.46	20241223	1190	28.40	20241209	3.10	N	104480	500	454 억	1652642	N	N	N	N
42	20250221	160803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1540	3	2	0.20	358242780	232683	58.75	1537	1564	1530	1998	1076	1537	1539.62	1.83	-11114	1588	1562	1538	1512	1488	1575	1525	454	461	500	1130	1	1	90895434	1400	-15.71	0.15	12	0.26	-98.00	10445.00	2050	20241223	-24.88	1190	20241209	29.41	1829	-15.80	20250108	1435	7.32	20250203	2050	-24.88	20241223	1190	29.41	20241209	3.11	N	104480	500	454 억	1661827	N	N	N	N
43	20250221	150806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1540	3	2	0.20	322011948	209152	52.81	1537	1564	1530	1998	1076	1537	1539.61	1.83	-13243	1588	1562	1538	1512	1488	1575	1525	454	461	500	1130	1	1	90895434	1400	-15.71	0.15	12	0.23	-98.00	10445.00	2050	20241223	-24.88	1190	20241209	29.41	1829	-15.80	20250108	1435	7.32	20250203	2050	-24.88	20241223	1190	29.41	20241209	3.11	N	104480	500	454 억	1661827	N	N	N	N
44	20250221	140806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1532	-5	5	-0.33	274651343	178319	45.02	1537	1564	1530	1998	1076	1537	1540.22	1.83	-22477	1588	1562	1538	1512	1488	1575	1525	454	461	500	1130	1	1	90895434	1393	-15.63	0.15	12	0.20	-98.00	10445.00	2050	20241223	-25.27	1190	20241209	28.74	1829	-16.24	20250108	1435	6.76	20250203	2050	-25.27	20241223	1190	28.74	20241209	3.11	N	104480	500	454 억	1661827	N	N	N	N
45	20250221	130804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1542	5	2	0.33	229537647	148921	37.60	1537	1564	1531	1998	1076	1537	1541.34	1.83	-2157	1588	1562	1538	1512	1488	1575	1525	454	461	500	1130	1	1	90895434	1402	-15.73	0.15	12	0.16	-98.00	10445.00	2050	20241223	-24.78	1190	20241209	29.58	1829	-15.69	20250108	1435	7.46	20250203	2050	-24.78	20241223	1190	29.58	20241209	3.11	N	104480	500	454 억	1661827	N	N	N	N
46	20250221	120806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1539	2	2	0.13	201754965	130823	33.03	1537	1564	1531	1998	1076	1537	1542.20	1.83	-7392	1588	1562	1538	1512	1488	1575	1525	454	461	500	1130	1	1	90895434	1399	-15.70	0.15	12	0.14	-98.00	10445.00	2050	20241223	-24.93	1190	20241209	29.33	1829	-15.86	20250108	1435	7.25	20250203	2050	-24.93	20241223	1190	29.33	20241209	3.11	N	104480	500	454 억	1661827	N	N	N	N
47	20250221	110802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1538	1	2	0.07	143160339	92732	23.41	1537	1564	1531	1998	1076	1537	1543.81	1.83	-21331	1588	1562	1538	1512	1488	1575	1525	454	461	500	1130	1	1	90895434	1398	-15.69	0.15	12	0.10	-98.00	10445.00	2050	20241223	-24.98	1190	20241209	29.24	1829	-15.91	20250108	1435	7.18	20250203	2050	-24.98	20241223	1190	29.24	20241209	3.11	N	104480	500	454 억	1661827	N	N	N	N
48	20250221	100804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1546	9	2	0.59	105258598	68126	17.20	1537	1564	1531	1998	1076	1537	1545.06	1.83	-12744	1588	1562	1538	1512	1488	1575	1525	454	461	500	1130	1	1	90895434	1405	-15.78	0.15	12	0.07	-98.00	10445.00	2050	20241223	-24.59	1190	20241209	29.92	1829	-15.47	20250108	1435	7.74	20250203	2050	-24.59	20241223	1190	29.92	20241209	3.11	N	104480	500	454 억	1661827	N	N	N	N
49	20250221	090806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1540	3	2	0.20	44539158	28965	7.31	1537	1552	1531	1998	1076	1537	1537.69	1.83	-8876	1588	1562	1538	1512	1488	1575	1525	454	461	500	1130	1	1	90895434	1400	-15.71	0.15	12	0.03	-98.00	10445.00	2050	20241223	-24.88	1190	20241209	29.41	1829	-15.80	20250108	1435	7.32	20250203	2050	-24.88	20241223	1190	29.41	20241209	3.11	N	104480	500	454 억	1661827	N	N	N	N
50	20250220	160800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1537	18	2	1.18	609244867	394552	179.59	1523	1564	1514	1974	1064	1519	1544.14	1.87	-38131	1549	1534	1515	1500	1481	1541	1507	454	455	500	1120	1	1	90895434	1397	-15.68	0.15	12	0.43	-98.00	10445.00	2050	20241223	-25.02	1190	20241209	29.16	1829	-15.97	20250108	1435	7.11	20250203	2050	-25.02	20241223	1190	29.16	20241209	3.11	N	104480	500	454 억	1700463	N	N	N	N
51	20250220	150802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1541	22	2	1.45	559485393	362184	164.86	1523	1564	1514	1974	1064	1519	1544.75	1.87	-36283	1549	1534	1515	1500	1481	1541	1507	454	455	500	1120	1	1	90895434	1401	-15.72	0.15	12	0.40	-98.00	10445.00	2050	20241223	-24.83	1190	20241209	29.50	1829	-15.75	20250108	1435	7.39	20250203	2050	-24.83	20241223	1190	29.50	20241209	3.11	N	104480	500	454 억	1700463	N	N	N	N
52	20250220	140802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1544	25	2	1.65	524643758	339542	154.55	1523	1564	1514	1974	1064	1519	1545.15	1.87	-33343	1549	1534	1515	1500	1481	1541	1507	454	455	500	1120	1	1	90895434	1403	-15.76	0.15	12	0.37	-98.00	10445.00	2050	20241223	-24.68	1190	20241209	29.75	1829	-15.58	20250108	1435	7.60	20250203	2050	-24.68	20241223	1190	29.75	20241209	3.11	N	104480	500	454 억	1700463	N	N	N	N
53	20250220	130800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1551	32	2	2.11	466892900	302184	137.55	1523	1564	1514	1974	1064	1519	1545.06	1.87	-22876	1549	1534	1515	1500	1481	1541	1507	454	455	500	1120	1	1	90895434	1410	-15.83	0.15	12	0.33	-98.00	10445.00	2050	20241223	-24.34	1190	20241209	30.34	1829	-15.20	20250108	1435	8.08	20250203	2050	-24.34	20241223	1190	30.34	20241209	3.11	N	104480	500	454 억	1700463	N	N	N	N
54	20250220	120801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1549	30	2	1.97	284662355	185010	84.21	1523	1551	1514	1974	1064	1519	1538.63	1.87	28207	1549	1534	1515	1500	1481	1541	1507	454	455	500	1120	1	1	90895434	1408	-15.81	0.15	12	0.20	-98.00	10445.00	2050	20241223	-24.44	1190	20241209	30.17	1829	-15.31	20250108	1435	7.94	20250203	2050	-24.44	20241223	1190	30.17	20241209	3.11	N	104480	500	454 억	1700463	N	N	N	N
55	20250220	110801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1538	19	2	1.25	162471312	105919	48.21	1523	1543	1514	1974	1064	1519	1533.92	1.87	2967	1549	1534	1515	1500	1481	1541	1507	454	455	500	1120	1	1	90895434	1398	-15.69	0.15	12	0.12	-98.00	10445.00	2050	20241223	-24.98	1190	20241209	29.24	1829	-15.91	20250108	1435	7.18	20250203	2050	-24.98	20241223	1190	29.24	20241209	3.11	N	104480	500	454 억	1700463	N	N	N	N
56	20250220	100801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1536	17	2	1.12	99732238	65076	29.62	1523	1543	1514	1974	1064	1519	1532.55	1.87	5318	1549	1534	1515	1500	1481	1541	1507	454	455	500	1120	1	1	90895434	1396	-15.67	0.15	12	0.07	-98.00	10445.00	2050	20241223	-25.07	1190	20241209	29.08	1829	-16.02	20250108	1435	7.04	20250203	2050	-25.07	20241223	1190	29.08	20241209	3.11	N	104480	500	454 억	1700463	N	N	N	N
57	20250220	090804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1515	-4	5	-0.26	8443613	5561	2.53	1523	1523	1514	1974	1064	1519	1518.36	1.87	-125	1549	1534	1515	1500	1481	1541	1507	454	455	500	1120	1	1	90895434	1377	-15.46	0.15	12	0.01	-98.00	10445.00	2050	20241223	-26.10	1190	20241209	27.31	1829	-17.17	20250108	1435	5.57	20250203	2050	-26.10	20241223	1190	27.31	20241209	3.11	N	104480	500	454 억	1700463	N	N	N	N
58	20250219	160758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1519	14	2	0.93	321965308	212153	118.80	1505	1530	1496	1956	1054	1505	1517.61	1.87	-474	1537	1520	1502	1485	1467	1512	1477	454	451	500	1110	1	1	90895434	1381	-15.50	0.15	12	0.23	-98.00	10445.00	2050	20241223	-25.90	1190	20241209	27.65	1829	-16.95	20250108	1435	5.85	20250203	2050	-25.90	20241223	1190	27.65	20241209	3.12	N	104480	500	454 억	1701016	N	N	N	N
59	20250219	150800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1521	16	2	1.06	314395562	207175	116.02	1505	1530	1496	1956	1054	1505	1517.54	1.87	-374	1537	1520	1502	1485	1467	1512	1477	454	451	500	1110	1	1	90895434	1383	-15.52	0.15	12	0.23	-98.00	10445.00	2050	20241223	-25.80	1190	20241209	27.82	1829	-16.84	20250108	1435	5.99	20250203	2050	-25.80	20241223	1190	27.82	20241209	3.12	N	104480	500	454 억	1701016	N	N	N	N
60	20250219	140757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1526	21	2	1.40	297036105	195753	109.62	1505	1530	1496	1956	1054	1505	1517.40	1.87	-3738	1537	1520	1502	1485	1467	1512	1477	454	451	500	1110	1	1	90895434	1387	-15.57	0.15	12	0.22	-98.00	10445.00	2050	20241223	-25.56	1190	20241209	28.24	1829	-16.57	20250108	1435	6.34	20250203	2050	-25.56	20241223	1190	28.24	20241209	3.12	N	104480	500	454 억	1701016	N	N	N	N
61	20250219	130758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1519	14	2	0.93	264485750	174371	97.65	1505	1530	1496	1956	1054	1505	1516.80	1.87	-5772	1537	1520	1502	1485	1467	1512	1477	454	451	500	1110	1	1	90895434	1381	-15.50	0.15	12	0.19	-98.00	10445.00	2050	20241223	-25.90	1190	20241209	27.65	1829	-16.95	20250108	1435	5.85	20250203	2050	-25.90	20241223	1190	27.65	20241209	3.12	N	104480	500	454 억	1701016	N	N	N	N
62	20250219	120756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1525	20	2	1.33	210040951	138420	77.51	1505	1530	1496	1956	1054	1505	1517.42	1.87	-6076	1537	1520	1502	1485	1467	1512	1477	454	451	500	1110	1	1	90895434	1386	-15.56	0.15	12	0.15	-98.00	10445.00	2050	20241223	-25.61	1190	20241209	28.15	1829	-16.62	20250108	1435	6.27	20250203	2050	-25.61	20241223	1190	28.15	20241209	3.12	N	104480	500	454 억	1701016	N	N	N	N
63	20250219	110758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1518	13	2	0.86	141205480	93289	52.24	1505	1530	1496	1956	1054	1505	1513.63	1.87	-3137	1537	1520	1502	1485	1467	1512	1477	454	451	500	1110	1	1	90895434	1380	-15.49	0.15	12	0.10	-98.00	10445.00	2050	20241223	-25.95	1190	20241209	27.56	1829	-17.00	20250108	1435	5.78	20250203	2050	-25.95	20241223	1190	27.56	20241209	3.12	N	104480	500	454 억	1701016	N	N	N	N
64	20250219	100758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1513	8	2	0.53	58454177	38829	21.74	1505	1520	1496	1956	1054	1505	1505.43	1.87	-3492	1537	1520	1502	1485	1467	1512	1477	454	451	500	1110	1	1	90895434	1375	-15.44	0.14	12	0.04	-98.00	10445.00	2050	20241223	-26.20	1190	20241209	27.14	1829	-17.28	20250108	1435	5.44	20250203	2050	-26.20	20241223	1190	27.14	20241209	3.12	N	104480	500	454 억	1701016	N	N	N	N
65	20250219	090759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1500	-5	5	-0.33	6735267	4489	2.51	1505	1505	1496	1956	1054	1505	1500.39	1.87	920	1537	1520	1502	1485	1467	1512	1477	454	451	500	1110	1	1	90895434	1363	-15.31	0.14	12	0.00	-98.00	10445.00	2050	20241223	-26.83	1190	20241209	26.05	1829	-17.99	20250108	1435	4.53	20250203	2050	-26.83	20241223	1190	26.05	20241209	3.12	N	104480	500	454 억	1701016	N	N	N	N
66	20250218	160756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1505	-1	5	-0.07	264456557	176956	90.10	1507	1519	1484	1957	1055	1506	1494.47	1.88	-5098	1531	1518	1494	1481	1457	1525	1488	454	451	500	1110	1	1	90895434	1368	-15.36	0.14	12	0.19	-98.00	10445.00	2050	20241223	-26.59	1190	20241209	26.47	1829	-17.71	20250108	1435	4.88	20250203	2050	-26.59	20241223	1190	26.47	20241209	3.12	N	104480	500	454 억	1706115	N	N	N	N
67	20250218	150757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1496	-10	5	-0.66	231493536	155002	78.92	1507	1519	1484	1957	1055	1506	1493.49	1.88	-7531	1531	1518	1494	1481	1457	1525	1488	454	451	500	1110	1	1	90895434	1360	-15.27	0.14	12	0.17	-98.00	10445.00	2050	20241223	-27.02	1190	20241209	25.71	1829	-18.21	20250108	1435	4.25	20250203	2050	-27.02	20241223	1190	25.71	20241209	3.12	N	104480	500	454 억	1706115	N	N	N	N
68	20250218	140758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1492	-14	5	-0.93	208071170	139321	70.94	1507	1519	1484	1957	1055	1506	1493.47	1.88	-12265	1531	1518	1494	1481	1457	1525	1488	454	451	500	1110	1	1	90895434	1356	-15.22	0.14	12	0.15	-98.00	10445.00	2050	20241223	-27.22	1190	20241209	25.38	1829	-18.43	20250108	1435	3.97	20250203	2050	-27.22	20241223	1190	25.38	20241209	3.12	N	104480	500	454 억	1706115	N	N	N	N
69	20250218	130755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1491	-15	5	-1.00	177208991	118613	60.39	1507	1519	1484	1957	1055	1506	1494.01	1.88	-13572	1531	1518	1494	1481	1457	1525	1488	454	451	500	1110	1	1	90895434	1355	-15.21	0.14	12	0.13	-98.00	10445.00	2050	20241223	-27.27	1190	20241209	25.29	1829	-18.48	20250108	1435	3.90	20250203	2050	-27.27	20241223	1190	25.29	20241209	3.12	N	104480	500	454 억	1706115	N	N	N	N
70	20250218	120756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1488	-18	5	-1.20	160072209	107096	54.53	1507	1519	1484	1957	1055	1506	1494.66	1.88	-15935	1531	1518	1494	1481	1457	1525	1488	454	451	500	1110	1	1	90895434	1353	-15.18	0.14	12	0.12	-98.00	10445.00	2050	20241223	-27.41	1190	20241209	25.04	1829	-18.64	20250108	1435	3.69	20250203	2050	-27.41	20241223	1190	25.04	20241209	3.12	N	104480	500	454 억	1706115	N	N	N	N
71	20250218	110754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1495	-11	5	-0.73	108336966	72371	36.85	1507	1519	1490	1957	1055	1506	1496.97	1.88	-8580	1531	1518	1494	1481	1457	1525	1488	454	451	500	1110	1	1	90895434	1359	-15.26	0.14	12	0.08	-98.00	10445.00	2050	20241223	-27.07	1190	20241209	25.63	1829	-18.26	20250108	1435	4.18	20250203	2050	-27.07	20241223	1190	25.63	20241209	3.12	N	104480	500	454 억	1706115	N	N	N	N
72	20250218	100755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1498	-8	5	-0.53	56917002	37941	19.32	1507	1519	1490	1957	1055	1506	1500.15	1.88	-14834	1531	1518	1494	1481	1457	1525	1488	454	451	500	1110	1	1	90895434	1362	-15.29	0.14	12	0.04	-98.00	10445.00	2050	20241223	-26.93	1190	20241209	25.88	1829	-18.10	20250108	1435	4.39	20250203	2050	-26.93	20241223	1190	25.88	20241209	3.12	N	104480	500	454 억	1706115	N	N	N	N
73	20250218	090757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1513	7	2	0.46	17453106	11599	5.91	1507	1519	1500	1957	1055	1506	1504.71	1.88	-5412	1531	1518	1494	1481	1457	1525	1488	454	451	500	1110	1	1	90895434	1375	-15.44	0.14	12	0.01	-98.00	10445.00	2050	20241223	-26.20	1190	20241209	27.14	1829	-17.28	20250108	1435	5.44	20250203	2050	-26.20	20241223	1190	27.14	20241209	3.12	N	104480	500	454 억	1706115	N	N	N	N
74	20250217	160755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1506	36	2	2.45	292629984	196258	187.38	1475	1507	1470	1911	1029	1470	1491.03	1.82	55784	1502	1486	1478	1462	1454	1482	1458	454	441	500	1080	1	1	90895434	1369	-15.37	0.14	12	0.22	-98.00	10445.00	2050	20241223	-26.54	1190	20241209	26.55	1829	-17.66	20250108	1435	4.95	20250203	2050	-26.54	20241223	1190	26.55	20241209	3.10	N	104480	500	454 억	1650510	N	N	N	N
75	20250217	150753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1501	31	2	2.11	281280591	188714	180.18	1475	1507	1470	1911	1029	1470	1490.51	1.82	53799	1502	1486	1478	1462	1454	1482	1458	454	441	500	1080	1	1	90895434	1364	-15.32	0.14	12	0.21	-98.00	10445.00	2050	20241223	-26.78	1190	20241209	26.13	1829	-17.93	20250108	1435	4.60	20250203	2050	-26.78	20241223	1190	26.13	20241209	3.10	N	104480	500	454 억	1650510	N	N	N	N
76	20250217	140753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1505	35	2	2.38	255747839	171700	163.93	1475	1507	1470	1911	1029	1470	1489.50	1.82	53258	1502	1486	1478	1462	1454	1482	1458	454	441	500	1080	1	1	90895434	1368	-15.36	0.14	12	0.19	-98.00	10445.00	2050	20241223	-26.59	1190	20241209	26.47	1829	-17.71	20250108	1435	4.88	20250203	2050	-26.59	20241223	1190	26.47	20241209	3.10	N	104480	500	454 억	1650510	N	N	N	N
77	20250217	130755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1504	34	2	2.31	226726960	152421	145.52	1475	1507	1470	1911	1029	1470	1487.50	1.82	60936	1502	1486	1478	1462	1454	1482	1458	454	441	500	1080	1	1	90895434	1367	-15.35	0.14	12	0.17	-98.00	10445.00	2050	20241223	-26.63	1190	20241209	26.39	1829	-17.77	20250108	1435	4.81	20250203	2050	-26.63	20241223	1190	26.39	20241209	3.10	N	104480	500	454 억	1650510	N	N	N	N
78	20250217	120756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1497	27	2	1.84	182309337	122829	117.27	1475	1499	1470	1911	1029	1470	1484.25	1.82	43769	1502	1486	1478	1462	1454	1482	1458	454	441	500	1080	1	1	90895434	1361	-15.28	0.14	12	0.14	-98.00	10445.00	2050	20241223	-26.98	1190	20241209	25.80	1829	-18.15	20250108	1435	4.32	20250203	2050	-26.98	20241223	1190	25.80	20241209	3.10	N	104480	500	454 억	1650510	N	N	N	N
79	20250217	110755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1492	22	2	1.50	168091862	113305	108.18	1475	1499	1470	1911	1029	1470	1483.53	1.82	43432	1502	1486	1478	1462	1454	1482	1458	454	441	500	1080	1	1	90895434	1356	-15.22	0.14	12	0.12	-98.00	10445.00	2050	20241223	-27.22	1190	20241209	25.38	1829	-18.43	20250108	1435	3.97	20250203	2050	-27.22	20241223	1190	25.38	20241209	3.10	N	104480	500	454 억	1650510	N	N	N	N
80	20250217	100752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1497	27	2	1.84	122170001	82493	78.76	1475	1497	1470	1911	1029	1470	1480.97	1.82	53175	1502	1486	1478	1462	1454	1482	1458	454	441	500	1080	1	1	90895434	1361	-15.28	0.14	12	0.09	-98.00	10445.00	2050	20241223	-26.98	1190	20241209	25.80	1829	-18.15	20250108	1435	4.32	20250203	2050	-26.98	20241223	1190	25.80	20241209	3.10	N	104480	500	454 억	1650510	N	N	N	N
81	20250217	090754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1484	14	2	0.95	47013809	31842	30.40	1475	1484	1470	1911	1029	1470	1476.47	1.82	27518	1502	1486	1478	1462	1454	1482	1458	454	441	500	1080	1	1	90895434	1349	-15.14	0.14	12	0.04	-98.00	10445.00	2050	20241223	-27.61	1190	20241209	24.71	1829	-18.86	20250108	1435	3.41	20250203	2050	-27.61	20241223	1190	24.71	20241209	3.10	N	104480	500	454 억	1650510	N	N	N	N
82	20250214	160750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1470	-12	5	-0.81	152541949	103241	42.75	1486	1494	1470	1926	1038	1482	1477.56	1.83	-10250	1522	1501	1488	1467	1454	1495	1461	454	444	500	1090	1	1	90895434	1336	-15.00	0.14	12	0.11	-98.00	10445.00	2050	20241223	-28.29	1190	20241209	23.53	1829	-19.63	20250108	1435	2.44	20250203	2050	-28.29	20241223	1190	23.53	20241209	3.12	N	104480	500	454 억	1660761	N	N	N	N
83	20250214	150748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1473	-9	5	-0.61	133823764	90520	37.49	1486	1494	1470	1926	1038	1482	1478.39	1.83	-11776	1522	1501	1488	1467	1454	1495	1461	454	444	500	1090	1	1	90895434	1339	-15.03	0.14	12	0.10	-98.00	10445.00	2050	20241223	-28.15	1190	20241209	23.78	1829	-19.46	20250108	1435	2.65	20250203	2050	-28.15	20241223	1190	23.78	20241209	3.12	N	104480	500	454 억	1660761	N	N	N	N
84	20250214	140749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1478	-4	5	-0.27	99033826	66921	27.71	1486	1494	1470	1926	1038	1482	1479.86	1.83	-1146	1522	1501	1488	1467	1454	1495	1461	454	444	500	1090	1	1	90895434	1343	-15.08	0.14	12	0.07	-98.00	10445.00	2050	20241223	-27.90	1190	20241209	24.20	1829	-19.19	20250108	1435	3.00	20250203	2050	-27.90	20241223	1190	24.20	20241209	3.12	N	104480	500	454 억	1660761	N	N	N	N
85	20250214	130752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1475	-7	5	-0.47	93013032	62845	26.03	1486	1494	1470	1926	1038	1482	1480.04	1.83	-1056	1522	1501	1488	1467	1454	1495	1461	454	444	500	1090	1	1	90895434	1341	-15.05	0.14	12	0.07	-98.00	10445.00	2050	20241223	-28.05	1190	20241209	23.95	1829	-19.35	20250108	1435	2.79	20250203	2050	-28.05	20241223	1190	23.95	20241209	3.12	N	104480	500	454 억	1660761	N	N	N	N
86	20250214	120749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1475	-7	5	-0.47	84397565	57003	23.61	1486	1494	1470	1926	1038	1482	1480.58	1.83	-1481	1522	1501	1488	1467	1454	1495	1461	454	444	500	1090	1	1	90895434	1341	-15.05	0.14	12	0.06	-98.00	10445.00	2050	20241223	-28.05	1190	20241209	23.95	1829	-19.35	20250108	1435	2.79	20250203	2050	-28.05	20241223	1190	23.95	20241209	3.12	N	104480	500	454 억	1660761	N	N	N	N
87	20250214	110746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1477	-5	5	-0.34	58304730	39299	16.27	1486	1494	1477	1926	1038	1482	1483.62	1.83	-6616	1522	1501	1488	1467	1454	1495	1461	454	444	500	1090	1	1	90895434	1343	-15.07	0.14	12	0.04	-98.00	10445.00	2050	20241223	-27.95	1190	20241209	24.12	1829	-19.25	20250108	1435	2.93	20250203	2050	-27.95	20241223	1190	24.12	20241209	3.12	N	104480	500	454 억	1660761	N	N	N	N
88	20250214	100747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1483	1	2	0.07	42429721	28562	11.83	1486	1494	1480	1926	1038	1482	1485.53	1.83	-6616	1522	1501	1488	1467	1454	1495	1461	454	444	500	1090	1	1	90895434	1348	-15.13	0.14	12	0.03	-98.00	10445.00	2050	20241223	-27.66	1190	20241209	24.62	1829	-18.92	20250108	1435	3.34	20250203	2050	-27.66	20241223	1190	24.62	20241209	3.12	N	104480	500	454 억	1660761	N	N	N	N
89	20250214	090751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1491	9	2	0.61	3665711	2466	1.02	1486	1491	1486	1926	1038	1482	1486.50	1.83	-47	1522	1501	1488	1467	1454	1495	1461	454	444	500	1090	1	1	90895434	1355	-15.21	0.14	12	0.00	-98.00	10445.00	2050	20241223	-27.27	1190	20241209	25.29	1829	-18.48	20250108	1435	3.90	20250203	2050	-27.27	20241223	1190	25.29	20241209	3.12	N	104480	500	454 억	1660761	N	N	N	N
90	20250213	160742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1482	-9	5	-0.60	358423866	241436	150.33	1494	1509	1475	1938	1044	1491	1484.55	1.81	17812	1548	1519	1504	1475	1460	1512	1468	454	447	500	1100	1	1	90895434	1347	-15.12	0.14	12	0.27	-98.00	10445.00	2050	20241223	-27.71	1190	20241209	24.54	1829	-18.97	20250108	1435	3.28	20250203	2050	-27.71	20241223	1190	24.54	20241209	3.13	N	104480	500	454 억	1641869	N	N	N	N
91	20250213	150743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1485	-6	5	-0.40	329632003	222019	138.24	1494	1509	1475	1938	1044	1491	1484.70	1.81	16249	1548	1519	1504	1475	1460	1512	1468	454	447	500	1100	1	1	90895434	1350	-15.15	0.14	12	0.24	-98.00	10445.00	2050	20241223	-27.56	1190	20241209	24.79	1829	-18.81	20250108	1435	3.48	20250203	2050	-27.56	20241223	1190	24.79	20241209	3.13	N	104480	500	454 억	1641869	N	N	N	N
92	20250213	140742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1480	-11	5	-0.74	296522733	199703	124.35	1494	1509	1475	1938	1044	1491	1484.82	1.81	17628	1548	1519	1504	1475	1460	1512	1468	454	447	500	1100	1	1	90895434	1345	-15.10	0.14	12	0.22	-98.00	10445.00	2050	20241223	-27.80	1190	20241209	24.37	1829	-19.08	20250108	1435	3.14	20250203	2050	-27.80	20241223	1190	24.37	20241209	3.13	N	104480	500	454 억	1641869	N	N	N	N
93	20250213	130742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1483	-8	5	-0.54	264950910	178456	111.12	1494	1509	1475	1938	1044	1491	1484.68	1.81	17923	1548	1519	1504	1475	1460	1512	1468	454	447	500	1100	1	1	90895434	1348	-15.13	0.14	12	0.20	-98.00	10445.00	2050	20241223	-27.66	1190	20241209	24.62	1829	-18.92	20250108	1435	3.34	20250203	2050	-27.66	20241223	1190	24.62	20241209	3.13	N	104480	500	454 억	1641869	N	N	N	N
94	20250213	120742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1480	-11	5	-0.74	249891105	168295	104.79	1494	1509	1475	1938	1044	1491	1484.84	1.81	21393	1548	1519	1504	1475	1460	1512	1468	454	447	500	1100	1	1	90895434	1345	-15.10	0.14	12	0.19	-98.00	10445.00	2050	20241223	-27.80	1190	20241209	24.37	1829	-19.08	20250108	1435	3.14	20250203	2050	-27.80	20241223	1190	24.37	20241209	3.13	N	104480	500	454 억	1641869	N	N	N	N
95	20250213	110741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1479	-12	5	-0.80	222277710	149613	93.16	1494	1509	1475	1938	1044	1491	1485.68	1.81	15325	1548	1519	1504	1475	1460	1512	1468	454	447	500	1100	1	1	90895434	1344	-15.09	0.14	12	0.16	-98.00	10445.00	2050	20241223	-27.85	1190	20241209	24.29	1829	-19.14	20250108	1435	3.07	20250203	2050	-27.85	20241223	1190	24.29	20241209	3.13	N	104480	500	454 억	1641869	N	N	N	N
96	20250213	100742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1487	-4	5	-0.27	150841032	101329	63.09	1494	1509	1475	1938	1044	1491	1488.63	1.81	15456	1548	1519	1504	1475	1460	1512	1468	454	447	500	1100	1	1	90895434	1352	-15.17	0.14	12	0.11	-98.00	10445.00	2050	20241223	-27.46	1190	20241209	24.96	1829	-18.70	20250108	1435	3.62	20250203	2050	-27.46	20241223	1190	24.96	20241209	3.13	N	104480	500	454 억	1641869	N	N	N	N
97	20250213	090739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1509	18	2	1.21	31878233	21318	13.27	1494	1509	1492	1938	1044	1491	1495.37	1.81	18997	1548	1519	1504	1475	1460	1512	1468	454	447	500	1100	1	1	90895434	1372	-15.40	0.14	12	0.02	-98.00	10445.00	2050	20241223	-26.39	1190	20241209	26.81	1829	-17.50	20250108	1435	5.16	20250203	2050	-26.39	20241223	1190	26.81	20241209	3.13	N	104480	500	454 억	1641869	N	N	N	N
98	20250212	160737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1491	-29	5	-1.91	234633382	155639	43.27	1520	1533	1489	1976	1064	1520	1507.55	1.84	-34364	1557	1538	1510	1491	1463	1548	1501	454	456	500	1120	1	1	90895434	1355	-15.21	0.14	12	0.17	-98.00	10445.00	2050	20241223	-27.27	1190	20241209	25.29	1829	-18.48	20250108	1435	3.90	20250203	2050	-27.27	20241223	1190	25.29	20241209	3.12	N	104480	500	454 억	1675819	N	N	N	N
99	20250212	150736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1497	-23	5	-1.51	216259912	143323	39.85	1520	1533	1493	1976	1064	1520	1508.90	1.84	-30522	1557	1538	1510	1491	1463	1548	1501	454	456	500	1120	1	1	90895434	1361	-15.28	0.14	12	0.16	-98.00	10445.00	2050	20241223	-26.98	1190	20241209	25.80	1829	-18.15	20250108	1435	4.32	20250203	2050	-26.98	20241223	1190	25.80	20241209	3.12	N	104480	500	454 억	1675819	N	N	N	N
100	20250212	140737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1507	-13	5	-0.86	154147140	101894	28.33	1520	1533	1506	1976	1064	1520	1512.82	1.84	-23146	1557	1538	1510	1491	1463	1548	1501	454	456	500	1120	1	1	90895434	1370	-15.38	0.14	12	0.11	-98.00	10445.00	2050	20241223	-26.49	1190	20241209	26.64	1829	-17.61	20250108	1435	5.02	20250203	2050	-26.49	20241223	1190	26.64	20241209	3.12	N	104480	500	454 억	1675819	N	N	N	N
101	20250212	130739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1512	-8	5	-0.53	122828047	81139	22.56	1520	1533	1507	1976	1064	1520	1513.80	1.84	-13113	1557	1538	1510	1491	1463	1548	1501	454	456	500	1120	1	1	90895434	1374	-15.43	0.14	12	0.09	-98.00	10445.00	2050	20241223	-26.24	1190	20241209	27.06	1829	-17.33	20250108	1435	5.37	20250203	2050	-26.24	20241223	1190	27.06	20241209	3.12	N	104480	500	454 억	1675819	N	N	N	N
102	20250212	120735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1517	-3	5	-0.20	94659409	62507	17.38	1520	1533	1507	1976	1064	1520	1514.38	1.84	-7701	1557	1538	1510	1491	1463	1548	1501	454	456	500	1120	1	1	90895434	1379	-15.48	0.15	12	0.07	-98.00	10445.00	2050	20241223	-26.00	1190	20241209	27.48	1829	-17.06	20250108	1435	5.71	20250203	2050	-26.00	20241223	1190	27.48	20241209	3.12	N	104480	500	454 억	1675819	N	N	N	N
103	20250212	110735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1518	-2	5	-0.13	85578316	56516	15.71	1520	1533	1507	1976	1064	1520	1514.23	1.84	-4966	1557	1538	1510	1491	1463	1548	1501	454	456	500	1120	1	1	90895434	1380	-15.49	0.15	12	0.06	-98.00	10445.00	2050	20241223	-25.95	1190	20241209	27.56	1829	-17.00	20250108	1435	5.78	20250203	2050	-25.95	20241223	1190	27.56	20241209	3.12	N	104480	500	454 억	1675819	N	N	N	N
104	20250212	100729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1520	0	3	0.00	53956875	35669	9.92	1520	1533	1507	1976	1064	1520	1512.71	1.84	-7772	1557	1538	1510	1491	1463	1548	1501	454	456	500	1120	1	1	90895434	1382	-15.51	0.15	12	0.04	-98.00	10445.00	2050	20241223	-25.85	1190	20241209	27.73	1829	-16.89	20250108	1435	5.92	20250203	2050	-25.85	20241223	1190	27.73	20241209	3.12	N	104480	500	454 억	1675819	N	N	N	N
105	20250212	090733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1516	-4	5	-0.26	13932812	9217	2.56	1520	1533	1507	1976	1064	1520	1511.64	1.84	-6082	1557	1538	1510	1491	1463	1548	1501	454	456	500	1120	1	1	90895434	1378	-15.47	0.15	12	0.01	-98.00	10445.00	2050	20241223	-26.05	1190	20241209	27.39	1829	-17.11	20250108	1435	5.64	20250203	2050	-26.05	20241223	1190	27.39	20241209	3.12	N	104480	500	454 억	1675819	N	N	N	N
106	20250211	160738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1520	32	2	2.15	528451145	350878	185.92	1495	1529	1482	1934	1042	1488	1506.08	1.82	-32338	1520	1504	1496	1480	1472	1500	1476	454	446	500	1100	1	1	90895434	1382	-15.51	0.15	12	0.39	-98.00	10445.00	2050	20241223	-25.85	1190	20241209	27.73	1829	-16.89	20250108	1435	5.92	20250203	2050	-25.85	20241223	1190	27.73	20241209	3.11	N	104480	500	454 억	1657098	N	N	N	N
107	20250211	150737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1519	31	2	2.08	478768807	318226	168.62	1495	1529	1482	1934	1042	1488	1504.49	1.82	-30410	1520	1504	1496	1480	1472	1500	1476	454	446	500	1100	1	1	90895434	1381	-15.50	0.15	12	0.35	-98.00	10445.00	2050	20241223	-25.90	1190	20241209	27.65	1829	-16.95	20250108	1435	5.85	20250203	2050	-25.90	20241223	1190	27.65	20241209	3.11	N	104480	500	454 억	1657098	N	N	N	N
108	20250211	140739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1515	27	2	1.81	415370866	276554	146.54	1495	1525	1482	1934	1042	1488	1501.95	1.82	-49642	1520	1504	1496	1480	1472	1500	1476	454	446	500	1100	1	1	90895434	1377	-15.46	0.15	12	0.30	-98.00	10445.00	2050	20241223	-26.10	1190	20241209	27.31	1829	-17.17	20250108	1435	5.57	20250203	2050	-26.10	20241223	1190	27.31	20241209	3.11	N	104480	500	454 억	1657098	N	N	N	N
109	20250211	130737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1522	34	2	2.28	394659043	262917	139.32	1495	1525	1482	1934	1042	1488	1501.08	1.82	-47372	1520	1504	1496	1480	1472	1500	1476	454	446	500	1100	1	1	90895434	1383	-15.53	0.15	12	0.29	-98.00	10445.00	2050	20241223	-25.76	1190	20241209	27.90	1829	-16.79	20250108	1435	6.06	20250203	2050	-25.76	20241223	1190	27.90	20241209	3.11	N	104480	500	454 억	1657098	N	N	N	N
110	20250211	120736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1510	22	2	1.48	320543206	213978	113.38	1495	1514	1482	1934	1042	1488	1498.02	1.82	-63541	1520	1504	1496	1480	1472	1500	1476	454	446	500	1100	1	1	90895434	1373	-15.41	0.14	12	0.24	-98.00	10445.00	2050	20241223	-26.34	1190	20241209	26.89	1829	-17.44	20250108	1435	5.23	20250203	2050	-26.34	20241223	1190	26.89	20241209	3.11	N	104480	500	454 억	1657098	N	N	N	N
111	20250211	110737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1488	0	3	0.00	178037893	118866	62.99	1495	1512	1486	1934	1042	1488	1497.80	1.82	-33533	1520	1504	1496	1480	1472	1500	1476	454	446	500	1100	1	1	90895434	1353	-15.18	0.14	12	0.13	-98.00	10445.00	2050	20241223	-27.41	1190	20241209	25.04	1829	-18.64	20250108	1435	3.69	20250203	2050	-27.41	20241223	1190	25.04	20241209	3.11	N	104480	500	454 억	1657098	N	N	N	N
112	20250211	100738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1503	15	2	1.01	71649217	47633	25.24	1495	1512	1495	1934	1042	1488	1504.19	1.82	8485	1520	1504	1496	1480	1472	1500	1476	454	446	500	1100	1	1	90895434	1366	-15.34	0.14	12	0.05	-98.00	10445.00	2050	20241223	-26.68	1190	20241209	26.30	1829	-17.82	20250108	1435	4.74	20250203	2050	-26.68	20241223	1190	26.30	20241209	3.11	N	104480	500	454 억	1657098	N	N	N	N
113	20250211	090741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1501	13	2	0.87	8784434	5860	3.11	1495	1508	1495	1934	1042	1488	1499.05	1.82	2967	1520	1504	1496	1480	1472	1500	1476	454	446	500	1100	1	1	90895434	1364	-15.32	0.14	12	0.01	-98.00	10445.00	2050	20241223	-26.78	1190	20241209	26.13	1829	-17.93	20250108	1435	4.60	20250203	2050	-26.78	20241223	1190	26.13	20241209	3.11	N	104480	500	454 억	1657098	N	N	N	N
114	20250210	160734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1488	-24	5	-1.59	275611385	184037	148.18	1494	1512	1488	1965	1059	1512	1497.60	1.82	4536	1548	1530	1520	1502	1492	1525	1497	454	453	500	1110	1	1	90895434	1353	-15.18	0.14	12	0.20	-98.00	10445.00	2050	20241223	-27.41	1190	20241209	25.04	1829	-18.64	20250108	1435	3.69	20250203	2050	-27.41	20241223	1190	25.04	20241209	3.12	N	104480	500	454 억	1652623	N	N	N	N
115	20250210	150733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1502	-10	5	-0.66	223311666	148912	119.90	1494	1512	1494	1965	1059	1512	1499.62	1.82	-3340	1548	1530	1520	1502	1492	1525	1497	454	453	500	1110	1	1	90895434	1365	-15.33	0.14	12	0.16	-98.00	10445.00	2050	20241223	-26.73	1190	20241209	26.22	1829	-17.88	20250108	1435	4.67	20250203	2050	-26.73	20241223	1190	26.22	20241209	3.12	N	104480	500	454 억	1652623	N	N	N	N
116	20250210	140732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1503	-9	5	-0.60	196356322	130907	105.40	1494	1512	1494	1965	1059	1512	1499.97	1.82	-6488	1548	1530	1520	1502	1492	1525	1497	454	453	500	1110	1	1	90895434	1366	-15.34	0.14	12	0.14	-98.00	10445.00	2050	20241223	-26.68	1190	20241209	26.30	1829	-17.82	20250108	1435	4.74	20250203	2050	-26.68	20241223	1190	26.30	20241209	3.12	N	104480	500	454 억	1652623	N	N	N	N
117	20250210	130734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1500	-12	5	-0.79	157534629	104977	84.52	1494	1512	1494	1965	1059	1512	1500.66	1.82	-10600	1548	1530	1520	1502	1492	1525	1497	454	453	500	1110	1	1	90895434	1363	-15.31	0.14	12	0.12	-98.00	10445.00	2050	20241223	-26.83	1190	20241209	26.05	1829	-17.99	20250108	1435	4.53	20250203	2050	-26.83	20241223	1190	26.05	20241209	3.12	N	104480	500	454 억	1652623	N	N	N	N
118	20250210	120730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1504	-8	5	-0.53	136576692	91002	73.27	1494	1512	1494	1965	1059	1512	1500.81	1.82	-10960	1548	1530	1520	1502	1492	1525	1497	454	453	500	1110	1	1	90895434	1367	-15.35	0.14	12	0.10	-98.00	10445.00	2050	20241223	-26.63	1190	20241209	26.39	1829	-17.77	20250108	1435	4.81	20250203	2050	-26.63	20241223	1190	26.39	20241209	3.12	N	104480	500	454 억	1652623	N	N	N	N
119	20250210	110728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1503	-9	5	-0.60	90687567	60422	48.65	1494	1512	1494	1965	1059	1512	1500.90	1.82	5728	1548	1530	1520	1502	1492	1525	1497	454	453	500	1110	1	1	90895434	1366	-15.34	0.14	12	0.07	-98.00	10445.00	2050	20241223	-26.68	1190	20241209	26.30	1829	-17.82	20250108	1435	4.74	20250203	2050	-26.68	20241223	1190	26.30	20241209	3.12	N	104480	500	454 억	1652623	N	N	N	N
120	20250210	100729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1506	-6	5	-0.40	53057230	35325	28.44	1494	1512	1494	1965	1059	1512	1501.97	1.82	6910	1548	1530	1520	1502	1492	1525	1497	454	453	500	1110	1	1	90895434	1369	-15.37	0.14	12	0.04	-98.00	10445.00	2050	20241223	-26.54	1190	20241209	26.55	1829	-17.66	20250108	1435	4.95	20250203	2050	-26.54	20241223	1190	26.55	20241209	3.12	N	104480	500	454 억	1652623	N	N	N	N
121	20250210	090726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1511	-1	5	-0.07	5104814	3409	2.74	1494	1511	1494	1965	1059	1512	1497.45	1.82	-274	1548	1530	1520	1502	1492	1525	1497	454	453	500	1110	1	1	90895434	1373	-15.42	0.14	12	0.00	-98.00	10445.00	2050	20241223	-26.29	1190	20241209	26.97	1829	-17.39	20250108	1435	5.30	20250203	2050	-26.29	20241223	1190	26.97	20241209	3.12	N	104480	500	454 억	1652623	N	N	N	N
122	20250207	160720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1512	-17	5	-1.11	186362208	122709	39.80	1531	1538	1510	1987	1071	1529	1518.79	1.89	-45917	1590	1559	1521	1490	1452	1575	1506	454	458	500	1130	1	1	90895434	1374	-15.43	0.14	12	0.14	-98.00	10445.00	2050	20241223	-26.24	1190	20241209	27.06	1829	-17.33	20250108	1435	5.37	20250203	2050	-26.24	20241223	1190	27.06	20241209	3.13	N	104480	500	454 억	1714946	N	N	N	N
123	20250207	150722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1524	-5	5	-0.33	168278643	110776	35.93	1531	1538	1510	1987	1071	1529	1519.09	1.89	-41280	1590	1559	1521	1490	1452	1575	1506	454	458	500	1130	1	1	90895434	1385	-15.55	0.15	12	0.12	-98.00	10445.00	2050	20241223	-25.66	1190	20241209	28.07	1829	-16.68	20250108	1435	6.20	20250203	2050	-25.66	20241223	1190	28.07	20241209	3.13	N	104480	500	454 억	1714946	N	N	N	N
124	20250207	140721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1520	-9	5	-0.59	151313166	99621	32.31	1531	1538	1510	1987	1071	1529	1518.89	1.89	-42972	1590	1559	1521	1490	1452	1575	1506	454	458	500	1130	1	1	90895434	1382	-15.51	0.15	12	0.11	-98.00	10445.00	2050	20241223	-25.85	1190	20241209	27.73	1829	-16.89	20250108	1435	5.92	20250203	2050	-25.85	20241223	1190	27.73	20241209	3.13	N	104480	500	454 억	1714946	N	N	N	N
125	20250207	130720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1515	-14	5	-0.92	134951942	88842	28.82	1531	1538	1510	1987	1071	1529	1519.01	1.89	-38153	1590	1559	1521	1490	1452	1575	1506	454	458	500	1130	1	1	90895434	1377	-15.46	0.15	12	0.10	-98.00	10445.00	2050	20241223	-26.10	1190	20241209	27.31	1829	-17.17	20250108	1435	5.57	20250203	2050	-26.10	20241223	1190	27.31	20241209	3.13	N	104480	500	454 억	1714946	N	N	N	N
126	20250207	120720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1522	-7	5	-0.46	124881070	82190	26.66	1531	1538	1510	1987	1071	1529	1519.42	1.89	-34726	1590	1559	1521	1490	1452	1575	1506	454	458	500	1130	1	1	90895434	1383	-15.53	0.15	12	0.09	-98.00	10445.00	2050	20241223	-25.76	1190	20241209	27.90	1829	-16.79	20250108	1435	6.06	20250203	2050	-25.76	20241223	1190	27.90	20241209	3.13	N	104480	500	454 억	1714946	N	N	N	N
127	20250207	110717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1514	-15	5	-0.98	101554368	66771	21.66	1531	1538	1510	1987	1071	1529	1520.94	1.89	-33520	1590	1559	1521	1490	1452	1575	1506	454	458	500	1130	1	1	90895434	1376	-15.45	0.14	12	0.07	-98.00	10445.00	2050	20241223	-26.15	1190	20241209	27.23	1829	-17.22	20250108	1435	5.51	20250203	2050	-26.15	20241223	1190	27.23	20241209	3.13	N	104480	500	454 억	1714946	N	N	N	N
128	20250207	100719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1514	-15	5	-0.98	75850488	49775	16.14	1531	1538	1511	1987	1071	1529	1523.87	1.89	-36142	1590	1559	1521	1490	1452	1575	1506	454	458	500	1130	1	1	90895434	1376	-15.45	0.14	12	0.05	-98.00	10445.00	2050	20241223	-26.15	1190	20241209	27.23	1829	-17.22	20250108	1435	5.51	20250203	2050	-26.15	20241223	1190	27.23	20241209	3.13	N	104480	500	454 억	1714946	N	N	N	N
129	20250207	090724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1531	2	2	0.13	12855739	8403	2.73	1531	1535	1524	1987	1071	1529	1529.90	1.89	-7310	1590	1559	1521	1490	1452	1575	1506	454	458	500	1130	1	1	90895434	1392	-15.62	0.15	12	0.01	-98.00	10445.00	2050	20241223	-25.32	1190	20241209	28.66	1829	-16.29	20250108	1435	6.69	20250203	2050	-25.32	20241223	1190	28.66	20241209	3.13	N	104480	500	454 억	1714946	N	N	N	N
130	20250206	160702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1529	45	2	3.03	464314130	303885	200.97	1484	1552	1483	1929	1039	1484	1527.92	1.92	-47702	1502	1492	1480	1470	1458	1498	1476	454	445	500	1090	1	1	90895434	1390	-15.60	0.15	12	0.33	-98.00	10445.00	2050	20241223	-25.41	1190	20241209	28.49	1829	-16.40	20250108	1435	6.55	20250203	2050	-25.41	20241223	1190	28.49	20241209	3.21	N	104480	500	454 억	1746808	N	N	N	N
131	20250206	150705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1529	45	2	3.03	437496698	286344	189.37	1484	1552	1483	1929	1039	1484	1527.87	1.92	-47406	1502	1492	1480	1470	1458	1498	1476	454	445	500	1090	1	1	90895434	1390	-15.60	0.15	12	0.32	-98.00	10445.00	2050	20241223	-25.41	1190	20241209	28.49	1829	-16.40	20250108	1435	6.55	20250203	2050	-25.41	20241223	1190	28.49	20241209	3.21	N	104480	500	454 억	1746808	N	N	N	N
132	20250206	140707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1527	43	2	2.90	392440695	256840	169.86	1484	1552	1483	1929	1039	1484	1527.96	1.92	-32108	1502	1492	1480	1470	1458	1498	1476	454	445	500	1090	1	1	90895434	1388	-15.58	0.15	12	0.28	-98.00	10445.00	2050	20241223	-25.51	1190	20241209	28.32	1829	-16.51	20250108	1435	6.41	20250203	2050	-25.51	20241223	1190	28.32	20241209	3.21	N	104480	500	454 억	1746808	N	N	N	N
133	20250206	130704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1527	43	2	2.90	372336043	243658	161.14	1484	1552	1483	1929	1039	1484	1528.11	1.92	-32414	1502	1492	1480	1470	1458	1498	1476	454	445	500	1090	1	1	90895434	1388	-15.58	0.15	12	0.27	-98.00	10445.00	2050	20241223	-25.51	1190	20241209	28.32	1829	-16.51	20250108	1435	6.41	20250203	2050	-25.51	20241223	1190	28.32	20241209	3.21	N	104480	500	454 억	1746808	N	N	N	N
134	20250206	120701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1534	50	2	3.37	354803515	232177	153.55	1484	1552	1483	1929	1039	1484	1528.16	1.92	-28754	1502	1492	1480	1470	1458	1498	1476	454	445	500	1090	1	1	90895434	1394	-15.65	0.15	12	0.26	-98.00	10445.00	2050	20241223	-25.17	1190	20241209	28.91	1829	-16.13	20250108	1435	6.90	20250203	2050	-25.17	20241223	1190	28.91	20241209	3.21	N	104480	500	454 억	1746808	N	N	N	N
135	20250206	110656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1539	55	2	3.71	309252443	202478	133.91	1484	1552	1483	1929	1039	1484	1527.34	1.92	-26342	1502	1492	1480	1470	1458	1498	1476	454	445	500	1090	1	1	90895434	1399	-15.70	0.15	12	0.22	-98.00	10445.00	2050	20241223	-24.93	1190	20241209	29.33	1829	-15.86	20250108	1435	7.25	20250203	2050	-24.93	20241223	1190	29.33	20241209	3.21	N	104480	500	454 억	1746808	N	N	N	N
136	20250206	100658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1514	30	2	2.02	101826741	67583	44.70	1484	1521	1483	1929	1039	1484	1506.69	1.92	12201	1502	1492	1480	1470	1458	1498	1476	454	445	500	1090	1	1	90895434	1376	-15.45	0.14	12	0.07	-98.00	10445.00	2050	20241223	-26.15	1190	20241209	27.23	1829	-17.22	20250108	1435	5.51	20250203	2050	-26.15	20241223	1190	27.23	20241209	3.21	N	104480	500	454 억	1746808	N	N	N	N
137	20250206	090706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1494	10	2	0.67	8412476	5664	3.75	1484	1495	1483	1929	1039	1484	1485.25	1.92	1166	1502	1492	1480	1470	1458	1498	1476	454	445	500	1090	1	1	90895434	1358	-15.24	0.14	12	0.01	-98.00	10445.00	2050	20241223	-27.12	1190	20241209	25.55	1829	-18.32	20250108	1435	4.11	20250203	2050	-27.12	20241223	1190	25.55	20241209	3.21	N	104480	500	454 억	1746808	N	N	N	N
138	20250205	160656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1484	17	2	1.16	209663579	141631	59.84	1470	1490	1468	1907	1027	1467	1480.46	1.91	13880	1522	1494	1472	1444	1422	1508	1458	454	440	500	1080	1	1	90895434	1349	-15.14	0.14	12	0.16	-98.00	10445.00	2050	20241223	-27.61	1190	20241209	24.71	1829	-18.86	20250108	1435	3.41	20250203	2050	-27.61	20241223	1190	24.71	20241209	3.25	N	104480	500	454 억	1732928	N	N	N	N
139	20250205	150659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1480	13	2	0.89	190828427	128926	54.47	1470	1490	1468	1907	1027	1467	1480.28	1.91	11325	1522	1494	1472	1444	1422	1508	1458	454	440	500	1080	1	1	90895434	1345	-15.10	0.14	12	0.14	-98.00	10445.00	2050	20241223	-27.80	1190	20241209	24.37	1829	-19.08	20250108	1435	3.14	20250203	2050	-27.80	20241223	1190	24.37	20241209	3.25	N	104480	500	454 억	1732928	N	N	N	N
140	20250205	140656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1481	14	2	0.95	181477306	122599	51.80	1470	1490	1468	1907	1027	1467	1480.40	1.91	11412	1522	1494	1472	1444	1422	1508	1458	454	440	500	1080	1	1	90895434	1346	-15.11	0.14	12	0.13	-98.00	10445.00	2050	20241223	-27.76	1190	20241209	24.45	1829	-19.03	20250108	1435	3.21	20250203	2050	-27.76	20241223	1190	24.45	20241209	3.25	N	104480	500	454 억	1732928	N	N	N	N
141	20250205	130656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1482	15	2	1.02	140463161	94904	40.10	1470	1490	1468	1907	1027	1467	1480.24	1.91	-1589	1522	1494	1472	1444	1422	1508	1458	454	440	500	1080	1	1	90895434	1347	-15.12	0.14	12	0.10	-98.00	10445.00	2050	20241223	-27.71	1190	20241209	24.54	1829	-18.97	20250108	1435	3.28	20250203	2050	-27.71	20241223	1190	24.54	20241209	3.25	N	104480	500	454 억	1732928	N	N	N	N
142	20250205	120658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1485	18	2	1.23	109367042	73873	31.21	1470	1490	1468	1907	1027	1467	1480.72	1.91	-3512	1522	1494	1472	1444	1422	1508	1458	454	440	500	1080	1	1	90895434	1350	-15.15	0.14	12	0.08	-98.00	10445.00	2050	20241223	-27.56	1190	20241209	24.79	1829	-18.81	20250108	1435	3.48	20250203	2050	-27.56	20241223	1190	24.79	20241209	3.25	N	104480	500	454 억	1732928	N	N	N	N
143	20250205	110657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1488	21	2	1.43	100942004	68197	28.81	1470	1490	1468	1907	1027	1467	1480.42	1.91	-1906	1522	1494	1472	1444	1422	1508	1458	454	440	500	1080	1	1	90895434	1353	-15.18	0.14	12	0.08	-98.00	10445.00	2050	20241223	-27.41	1190	20241209	25.04	1829	-18.64	20250108	1435	3.69	20250203	2050	-27.41	20241223	1190	25.04	20241209	3.25	N	104480	500	454 억	1732928	N	N	N	N
144	20250205	100703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1479	12	2	0.82	88950016	60100	25.39	1470	1485	1468	1907	1027	1467	1480.33	1.91	-1029	1522	1494	1472	1444	1422	1508	1458	454	440	500	1080	1	1	90895434	1344	-15.09	0.14	12	0.07	-98.00	10445.00	2050	20241223	-27.85	1190	20241209	24.29	1829	-19.14	20250108	1435	3.07	20250203	2050	-27.85	20241223	1190	24.29	20241209	3.25	N	104480	500	454 억	1732928	N	N	N	N
145	20250205	090708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1480	13	2	0.89	16932489	11452	4.84	1470	1485	1470	1907	1027	1467	1480.11	1.91	-2838	1522	1494	1472	1444	1422	1508	1458	454	440	500	1080	1	1	90895434	1345	-15.10	0.14	12	0.01	-98.00	10445.00	2050	20241223	-27.80	1190	20241209	24.37	1829	-19.08	20250108	1435	3.14	20250203	2050	-27.80	20241223	1190	24.37	20241209	3.25	N	104480	500	454 억	1732928	N	N	N	N
146	20250204	160640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1467	9	2	0.62	339708239	231834	60.44	1452	1500	1450	1895	1021	1458	1465.31	1.89	10449	1530	1493	1464	1427	1398	1479	1413	454	437	500	1070	1	1	90895434	1333	-14.97	0.14	12	0.26	-98.00	10445.00	2050	20241223	-28.44	1190	20241209	23.28	1829	-19.79	20250108	1435	2.23	20250203	2050	-28.44	20241223	1190	23.28	20241209	3.30	N	104480	500	454 억	1722181	N	N	N	N
147	20250204	150651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1475	17	2	1.17	318604325	217462	56.69	1452	1500	1450	1895	1021	1458	1465.10	1.89	10155	1530	1493	1464	1427	1398	1479	1413	454	437	500	1070	1	1	90895434	1341	-15.05	0.14	12	0.24	-98.00	10445.00	2050	20241223	-28.05	1190	20241209	23.95	1829	-19.35	20250108	1435	2.79	20250203	2050	-28.05	20241223	1190	23.95	20241209	3.30	N	104480	500	454 억	1722181	N	N	N	N
148	20250204	140650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1469	11	2	0.75	293076238	200059	52.15	1452	1500	1450	1895	1021	1458	1464.95	1.89	12411	1530	1493	1464	1427	1398	1479	1413	454	437	500	1070	1	1	90895434	1335	-14.99	0.14	12	0.22	-98.00	10445.00	2050	20241223	-28.34	1190	20241209	23.45	1829	-19.68	20250108	1435	2.37	20250203	2050	-28.34	20241223	1190	23.45	20241209	3.30	N	104480	500	454 억	1722181	N	N	N	N
149	20250204	130652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1478	20	2	1.37	246615368	168537	43.94	1452	1480	1450	1895	1021	1458	1463.27	1.89	13358	1530	1493	1464	1427	1398	1479	1413	454	437	500	1070	1	1	90895434	1343	-15.08	0.14	12	0.19	-98.00	10445.00	2050	20241223	-27.90	1190	20241209	24.20	1829	-19.19	20250108	1435	3.00	20250203	2050	-27.90	20241223	1190	24.20	20241209	3.30	N	104480	500	454 억	1722181	N	N	N	N
150	20250204	120658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1472	14	2	0.96	205449143	140591	36.65	1452	1477	1450	1895	1021	1458	1461.33	1.89	-149	1530	1493	1464	1427	1398	1479	1413	454	437	500	1070	1	1	90895434	1338	-15.02	0.14	12	0.15	-98.00	10445.00	2050	20241223	-28.20	1190	20241209	23.70	1829	-19.52	20250108	1435	2.58	20250203	2050	-28.20	20241223	1190	23.70	20241209	3.30	N	104480	500	454 억	1722181	N	N	N	N
151	20250204	110643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1471	13	2	0.89	190739133	130592	34.04	1452	1477	1450	1895	1021	1458	1460.57	1.89	-7109	1530	1493	1464	1427	1398	1479	1413	454	437	500	1070	1	1	90895434	1337	-15.01	0.14	12	0.14	-98.00	10445.00	2050	20241223	-28.24	1190	20241209	23.61	1829	-19.57	20250108	1435	2.51	20250203	2050	-28.24	20241223	1190	23.61	20241209	3.30	N	104480	500	454 억	1722181	N	N	N	N
152	20250204	100648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1460	2	2	0.14	128540317	88125	22.97	1452	1477	1450	1895	1021	1458	1458.61	1.89	8697	1530	1493	1464	1427	1398	1479	1413	454	437	500	1070	1	1	90895434	1327	-14.90	0.14	12	0.10	-98.00	10445.00	2050	20241223	-28.78	1190	20241209	22.69	1829	-20.17	20250108	1435	1.74	20250203	2050	-28.78	20241223	1190	22.69	20241209	3.30	N	104480	500	454 억	1722181	N	N	N	N
153	20250204	090649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1457	-1	5	-0.07	44829616	30724	8.01	1452	1477	1450	1895	1021	1458	1459.11	1.89	-4155	1530	1493	1464	1427	1398	1479	1413	454	437	500	1070	1	1	90895434	1324	-14.87	0.14	12	0.03	-98.00	10445.00	2050	20241223	-28.93	1190	20241209	22.44	1829	-20.34	20250108	1435	1.53	20250203	2050	-28.93	20241223	1190	22.44	20241209	3.30	N	104480	500	454 억	1722181	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History