KissMeData/027050/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

60 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	20250227	160412	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	75	2	3.08	2326873565	927036	827.64	2450	2565	2420	3165	1705	2435	2510.01	1.98	-59948	2498	2466	2448	2416	2398	2457	2407	200	730	500	1750	5	1	40000000	1004	55.78	0.96	12	2.32	45.00	2606.00	4225	20240524	-40.59	2000	20241209	25.50	2600	-3.46	20250117	2260	11.06	20250210	4225	-40.59	20240524	2000	25.50	20241209	3.27	N	027050	500	200 억	792687	N	N	N	N
3	20250227	150409	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	95	2	3.90	2201499840	877175	783.12	2450	2565	2420	3165	1705	2435	2509.76	1.98	-61944	2498	2466	2448	2416	2398	2457	2407	200	730	500	1750	5	1	40000000	1012	56.22	0.97	12	2.19	45.00	2606.00	4225	20240524	-40.12	2000	20241209	26.50	2600	-2.69	20250117	2260	11.95	20250210	4225	-40.12	20240524	2000	26.50	20241209	3.27	N	027050	500	200 억	792687	N	N	N	N
4	20250227	140411	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	55	2	2.26	1833082005	731240	652.83	2450	2565	2420	3165	1705	2435	2506.81	1.98	-41777	2498	2466	2448	2416	2398	2457	2407	200	730	500	1750	5	1	40000000	996	55.33	0.96	12	1.83	45.00	2606.00	4225	20240524	-41.07	2000	20241209	24.50	2600	-4.23	20250117	2260	10.18	20250210	4225	-41.07	20240524	2000	24.50	20241209	3.27	N	027050	500	200 억	792687	N	N	N	N
5	20250227	130409	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	60	2	2.46	1530355875	610669	545.19	2450	2565	2420	3165	1705	2435	2506.03	1.98	-46535	2498	2466	2448	2416	2398	2457	2407	200	730	500	1750	5	1	40000000	998	55.44	0.96	12	1.53	45.00	2606.00	4225	20240524	-40.95	2000	20241209	24.75	2600	-4.04	20250117	2260	10.40	20250210	4225	-40.95	20240524	2000	24.75	20241209	3.27	N	027050	500	200 억	792687	N	N	N	N
6	20250227	120409	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	50	2	2.05	572542095	231164	206.38	2450	2550	2420	3165	1705	2435	2476.78	1.98	-2493	2498	2466	2448	2416	2398	2457	2407	200	730	500	1750	5	1	40000000	994	55.22	0.95	12	0.58	45.00	2606.00	4225	20240524	-41.18	2000	20241209	24.25	2600	-4.42	20250117	2260	9.96	20250210	4225	-41.18	20240524	2000	24.25	20241209	3.27	N	027050	500	200 억	792687	N	N	N	N
7	20250227	110412	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	25	2	1.03	259118610	105521	94.21	2450	2485	2420	3165	1705	2435	2455.61	1.98	-2860	2498	2466	2448	2416	2398	2457	2407	200	730	500	1750	5	1	40000000	984	54.67	0.94	12	0.26	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2600	-5.38	20250117	2260	8.85	20250210	4225	-41.78	20240524	2000	23.00	20241209	3.27	N	027050	500	200 억	792687	N	N	N	N
8	20250227	100424	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	15	2	0.62	126870600	51956	46.39	2450	2460	2420	3165	1705	2435	2441.89	1.98	4791	2498	2466	2448	2416	2398	2457	2407	200	730	500	1750	5	1	40000000	980	54.44	0.94	12	0.13	45.00	2606.00	4225	20240524	-42.01	2000	20241209	22.50	2600	-5.77	20250117	2260	8.41	20250210	4225	-42.01	20240524	2000	22.50	20241209	3.27	N	027050	500	200 억	792687	N	N	N	N
9	20250227	090422	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	5	2	0.21	9079700	3704	3.31	2450	2455	2440	3165	1705	2435	2451.32	1.98	-567	2498	2466	2448	2416	2398	2457	2407	200	730	500	1750	5	1	40000000	976	54.22	0.94	12	0.01	45.00	2606.00	4225	20240524	-42.25	2000	20241209	22.00	2600	-6.15	20250117	2260	7.96	20250210	4225	-42.25	20240524	2000	22.00	20241209	3.27	N	027050	500	200 억	792687	N	N	N	N
10	20250226	160409	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	-25	5	-1.02	261853280	107005	28.54	2450	2480	2430	3195	1725	2460	2447.13	1.96	7901	2543	2501	2468	2426	2393	2522	2447	200	735	500	1770	5	1	40000000	974	54.11	0.93	12	0.27	45.00	2606.00	4225	20240524	-42.37	2000	20241209	21.75	2600	-6.35	20250117	2260	7.74	20250210	4225	-42.37	20240524	2000	21.75	20241209	3.33	N	027050	500	200 억	782160	N	N	N	N
11	20250226	150411	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-5	5	-0.20	222733705	90973	24.26	2450	2480	2430	3195	1725	2460	2448.35	1.96	6330	2543	2501	2468	2426	2393	2522	2447	200	735	500	1770	5	1	40000000	982	54.56	0.94	12	0.23	45.00	2606.00	4225	20240524	-41.89	2000	20241209	22.75	2600	-5.58	20250117	2260	8.63	20250210	4225	-41.89	20240524	2000	22.75	20241209	3.33	N	027050	500	200 억	782160	N	N	N	N
12	20250226	140410	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-5	5	-0.20	197685890	80738	21.53	2450	2480	2430	3195	1725	2460	2448.49	1.96	2440	2543	2501	2468	2426	2393	2522	2447	200	735	500	1770	5	1	40000000	982	54.56	0.94	12	0.20	45.00	2606.00	4225	20240524	-41.89	2000	20241209	22.75	2600	-5.58	20250117	2260	8.63	20250210	4225	-41.89	20240524	2000	22.75	20241209	3.33	N	027050	500	200 억	782160	N	N	N	N
13	20250226	130410	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	5	2	0.20	176310350	72011	19.21	2450	2480	2430	3195	1725	2460	2448.38	1.96	303	2543	2501	2468	2426	2393	2522	2447	200	735	500	1770	5	1	40000000	986	54.78	0.95	12	0.18	45.00	2606.00	4225	20240524	-41.66	2000	20241209	23.25	2600	-5.19	20250117	2260	9.07	20250210	4225	-41.66	20240524	2000	23.25	20241209	3.33	N	027050	500	200 억	782160	N	N	N	N
14	20250226	120411	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-20	5	-0.81	165774005	67710	18.06	2450	2480	2430	3195	1725	2460	2448.29	1.96	-2810	2543	2501	2468	2426	2393	2522	2447	200	735	500	1770	5	1	40000000	976	54.22	0.94	12	0.17	45.00	2606.00	4225	20240524	-42.25	2000	20241209	22.00	2600	-6.15	20250117	2260	7.96	20250210	4225	-42.25	20240524	2000	22.00	20241209	3.33	N	027050	500	200 억	782160	N	N	N	N
15	20250226	110410	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-15	5	-0.61	143129315	58446	15.59	2450	2480	2430	3195	1725	2460	2448.92	1.96	-6645	2543	2501	2468	2426	2393	2522	2447	200	735	500	1770	5	1	40000000	978	54.33	0.94	12	0.15	45.00	2606.00	4225	20240524	-42.13	2000	20241209	22.25	2600	-5.96	20250117	2260	8.19	20250210	4225	-42.13	20240524	2000	22.25	20241209	3.33	N	027050	500	200 억	782160	N	N	N	N
16	20250226	100409	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	-10	5	-0.41	126025270	51461	13.73	2450	2480	2430	3195	1725	2460	2448.95	1.96	-7861	2543	2501	2468	2426	2393	2522	2447	200	735	500	1770	5	1	40000000	980	54.44	0.94	12	0.13	45.00	2606.00	4225	20240524	-42.01	2000	20241209	22.50	2600	-5.77	20250117	2260	8.41	20250210	4225	-42.01	20240524	2000	22.50	20241209	3.33	N	027050	500	200 억	782160	N	N	N	N
17	20250226	090412	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-5	5	-0.20	43500860	17755	4.74	2450	2470	2440	3195	1725	2460	2450.06	1.96	-6724	2543	2501	2468	2426	2393	2522	2447	200	735	500	1770	5	1	40000000	982	54.56	0.94	12	0.04	45.00	2606.00	4225	20240524	-41.89	2000	20241209	22.75	2600	-5.58	20250117	2260	8.63	20250210	4225	-41.89	20240524	2000	22.75	20241209	3.33	N	027050	500	200 억	782160	N	N	N	N
18	20250225	160407	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	5	2	0.20	907086765	366954	206.89	2450	2510	2435	3190	1720	2455	2471.94	1.98	-14100	2521	2487	2446	2412	2371	2505	2430	200	735	500	1760	5	1	40000000	984	54.67	0.94	12	0.92	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2600	-5.38	20250117	2260	8.85	20250210	4225	-41.78	20240524	2000	23.00	20241209	3.50	N	027050	500	200 억	791225	N	N	N	N
19	20250225	150408	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	5	2	0.20	825420785	333695	188.14	2450	2510	2435	3190	1720	2455	2473.58	1.98	-5952	2521	2487	2446	2412	2371	2505	2430	200	735	500	1760	5	1	40000000	984	54.67	0.94	12	0.83	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2600	-5.38	20250117	2260	8.85	20250210	4225	-41.78	20240524	2000	23.00	20241209	3.50	N	027050	500	200 억	791225	N	N	N	N
20	20250225	140407	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	15	2	0.61	760378950	307270	173.24	2450	2510	2435	3190	1720	2455	2474.63	1.98	5679	2521	2487	2446	2412	2371	2505	2430	200	735	500	1760	5	1	40000000	988	54.89	0.95	12	0.77	45.00	2606.00	4225	20240524	-41.54	2000	20241209	23.50	2600	-5.00	20250117	2260	9.29	20250210	4225	-41.54	20240524	2000	23.50	20241209	3.50	N	027050	500	200 억	791225	N	N	N	N
21	20250225	130408	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	40	2	1.63	595596175	240853	135.80	2450	2510	2435	3190	1720	2455	2472.86	1.98	22624	2521	2487	2446	2412	2371	2505	2430	200	735	500	1760	5	1	40000000	998	55.44	0.96	12	0.60	45.00	2606.00	4225	20240524	-40.95	2000	20241209	24.75	2600	-4.04	20250117	2260	10.40	20250210	4225	-40.95	20240524	2000	24.75	20241209	3.50	N	027050	500	200 억	791225	N	N	N	N
22	20250225	120407	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	30	2	1.22	393874570	159832	90.11	2450	2505	2435	3190	1720	2455	2464.30	1.98	34457	2521	2487	2446	2412	2371	2505	2430	200	735	500	1760	5	1	40000000	994	55.22	0.95	12	0.40	45.00	2606.00	4225	20240524	-41.18	2000	20241209	24.25	2600	-4.42	20250117	2260	9.96	20250210	4225	-41.18	20240524	2000	24.25	20241209	3.50	N	027050	500	200 억	791225	N	N	N	N
23	20250225	110407	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	20	2	0.81	294737445	119614	67.44	2450	2505	2435	3190	1720	2455	2464.07	1.98	19025	2521	2487	2446	2412	2371	2505	2430	200	735	500	1760	5	1	40000000	990	55.00	0.95	12	0.30	45.00	2606.00	4225	20240524	-41.42	2000	20241209	23.75	2600	-4.81	20250117	2260	9.51	20250210	4225	-41.42	20240524	2000	23.75	20241209	3.50	N	027050	500	200 억	791225	N	N	N	N
24	20250225	100406	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	5	2	0.20	191845880	77832	43.88	2450	2505	2435	3190	1720	2455	2464.87	1.98	7996	2521	2487	2446	2412	2371	2505	2430	200	735	500	1760	5	1	40000000	984	54.67	0.94	12	0.19	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2600	-5.38	20250117	2260	8.85	20250210	4225	-41.78	20240524	2000	23.00	20241209	3.50	N	027050	500	200 억	791225	N	N	N	N
25	20250225	090408	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-10	5	-0.41	17853755	7299	4.12	2450	2470	2435	3190	1720	2455	2446.05	1.98	1278	2521	2487	2446	2412	2371	2505	2430	200	735	500	1760	5	1	40000000	978	54.33	0.94	12	0.02	45.00	2606.00	4225	20240524	-42.13	2000	20241209	22.25	2600	-5.96	20250117	2260	8.19	20250210	4225	-42.13	20240524	2000	22.25	20241209	3.50	N	027050	500	200 억	791225	N	N	N	N
26	20250224	160404	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	5	2	0.20	425396815	174425	62.39	2405	2480	2405	3185	1715	2450	2438.84	1.89	37172	2523	2486	2448	2411	2373	2467	2392	200	735	500	1760	5	1	40000000	982	54.56	0.94	12	0.44	45.00	2606.00	4225	20240524	-41.89	2000	20241209	22.75	2600	-5.58	20250117	2260	8.63	20250210	4225	-41.89	20240524	2000	22.75	20241209	3.45	N	027050	500	200 억	754467	N	N	N	N
27	20250224	150404	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	15	2	0.61	366122135	150300	53.76	2405	2465	2405	3185	1715	2450	2435.92	1.89	31002	2523	2486	2448	2411	2373	2467	2392	200	735	500	1760	5	1	40000000	986	54.78	0.95	12	0.38	45.00	2606.00	4225	20240524	-41.66	2000	20241209	23.25	2600	-5.19	20250117	2260	9.07	20250210	4225	-41.66	20240524	2000	23.25	20241209	3.45	N	027050	500	200 억	754467	N	N	N	N
28	20250224	140404	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	5	2	0.20	321895185	132287	47.32	2405	2465	2405	3185	1715	2450	2433.28	1.89	23211	2523	2486	2448	2411	2373	2467	2392	200	735	500	1760	5	1	40000000	982	54.56	0.94	12	0.33	45.00	2606.00	4225	20240524	-41.89	2000	20241209	22.75	2600	-5.58	20250117	2260	8.63	20250210	4225	-41.89	20240524	2000	22.75	20241209	3.45	N	027050	500	200 억	754467	N	N	N	N
29	20250224	130404	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	-15	5	-0.61	296941510	122126	43.68	2405	2450	2405	3185	1715	2450	2431.40	1.89	20294	2523	2486	2448	2411	2373	2467	2392	200	735	500	1760	5	1	40000000	974	54.11	0.93	12	0.31	45.00	2606.00	4225	20240524	-42.37	2000	20241209	21.75	2600	-6.35	20250117	2260	7.74	20250210	4225	-42.37	20240524	2000	21.75	20241209	3.45	N	027050	500	200 억	754467	N	N	N	N
30	20250224	120404	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-10	5	-0.41	222466470	91640	32.78	2405	2450	2405	3185	1715	2450	2427.56	1.89	8756	2523	2486	2448	2411	2373	2467	2392	200	735	500	1760	5	1	40000000	976	54.22	0.94	12	0.23	45.00	2606.00	4225	20240524	-42.25	2000	20241209	22.00	2600	-6.15	20250117	2260	7.96	20250210	4225	-42.25	20240524	2000	22.00	20241209	3.45	N	027050	500	200 억	754467	N	N	N	N
31	20250224	110402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-20	5	-0.82	166236765	68542	24.52	2405	2450	2405	3185	1715	2450	2425.25	1.89	6772	2523	2486	2448	2411	2373	2467	2392	200	735	500	1760	5	1	40000000	972	54.00	0.93	12	0.17	45.00	2606.00	4225	20240524	-42.49	2000	20241209	21.50	2600	-6.54	20250117	2260	7.52	20250210	4225	-42.49	20240524	2000	21.50	20241209	3.45	N	027050	500	200 억	754467	N	N	N	N
32	20250224	100402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	-25	5	-1.02	148404925	61200	21.89	2405	2450	2405	3185	1715	2450	2424.83	1.89	4402	2523	2486	2448	2411	2373	2467	2392	200	735	500	1760	5	1	40000000	970	53.89	0.93	12	0.15	45.00	2606.00	4225	20240524	-42.60	2000	20241209	21.25	2600	-6.73	20250117	2260	7.30	20250210	4225	-42.60	20240524	2000	21.25	20241209	3.45	N	027050	500	200 억	754467	N	N	N	N
33	20250224	090405	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-5	5	-0.20	32198365	13342	4.77	2405	2445	2405	3185	1715	2450	2412.72	1.89	3453	2523	2486	2448	2411	2373	2467	2392	200	735	500	1760	5	1	40000000	978	54.33	0.94	12	0.03	45.00	2606.00	4225	20240524	-42.13	2000	20241209	22.25	2600	-5.96	20250117	2260	8.19	20250210	4225	-42.13	20240524	2000	22.25	20241209	3.45	N	027050	500	200 억	754467	N	N	N	N
34	20250221	160402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	0	3	0.00	683872710	279032	17.33	2485	2485	2410	3185	1715	2450	2450.89	1.79	39793	2656	2552	2486	2382	2316	2520	2350	200	735	500	1760	5	1	40000000	980	54.44	0.94	12	0.70	45.00	2606.00	4225	20240524	-42.01	2000	20241209	22.50	2600	-5.77	20250117	2260	8.41	20250210	4225	-42.01	20240524	2000	22.50	20241209	3.42	N	027050	500	200 억	714603	N	N	N	N
35	20250221	150404	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	15	2	0.61	607114080	247744	15.38	2485	2485	2410	3185	1715	2450	2450.58	1.79	28467	2656	2552	2486	2382	2316	2520	2350	200	735	500	1760	5	1	40000000	986	54.78	0.95	12	0.62	45.00	2606.00	4225	20240524	-41.66	2000	20241209	23.25	2600	-5.19	20250117	2260	9.07	20250210	4225	-41.66	20240524	2000	23.25	20241209	3.42	N	027050	500	200 억	714603	N	N	N	N
36	20250221	140402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	0	3	0.00	563455910	229905	14.27	2485	2485	2410	3185	1715	2450	2450.84	1.79	22686	2656	2552	2486	2382	2316	2520	2350	200	735	500	1760	5	1	40000000	980	54.44	0.94	12	0.57	45.00	2606.00	4225	20240524	-42.01	2000	20241209	22.50	2600	-5.77	20250117	2260	8.41	20250210	4225	-42.01	20240524	2000	22.50	20241209	3.42	N	027050	500	200 억	714603	N	N	N	N
37	20250221	130402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	10	2	0.41	443675655	181310	11.26	2485	2485	2410	3185	1715	2450	2446.98	1.79	22002	2656	2552	2486	2382	2316	2520	2350	200	735	500	1760	5	1	40000000	984	54.67	0.94	12	0.45	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2600	-5.38	20250117	2260	8.85	20250210	4225	-41.78	20240524	2000	23.00	20241209	3.42	N	027050	500	200 억	714603	N	N	N	N
38	20250221	120403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	10	2	0.41	395226820	161558	10.03	2485	2485	2410	3185	1715	2450	2446.25	1.79	19724	2656	2552	2486	2382	2316	2520	2350	200	735	500	1760	5	1	40000000	984	54.67	0.94	12	0.40	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2600	-5.38	20250117	2260	8.85	20250210	4225	-41.78	20240524	2000	23.00	20241209	3.42	N	027050	500	200 억	714603	N	N	N	N
39	20250221	110401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	20	2	0.82	363807065	148747	9.24	2485	2485	2410	3185	1715	2450	2445.68	1.79	18001	2656	2552	2486	2382	2316	2520	2350	200	735	500	1760	5	1	40000000	988	54.89	0.95	12	0.37	45.00	2606.00	4225	20240524	-41.54	2000	20241209	23.50	2600	-5.00	20250117	2260	9.29	20250210	4225	-41.54	20240524	2000	23.50	20241209	3.42	N	027050	500	200 억	714603	N	N	N	N
40	20250221	100402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	-30	5	-1.22	256533805	105001	6.52	2485	2485	2410	3185	1715	2450	2442.86	1.79	4037	2656	2552	2486	2382	2316	2520	2350	200	735	500	1760	5	1	40000000	968	53.78	0.93	12	0.26	45.00	2606.00	4225	20240524	-42.72	2000	20241209	21.00	2600	-6.92	20250117	2260	7.08	20250210	4225	-42.72	20240524	2000	21.00	20241209	3.42	N	027050	500	200 억	714603	N	N	N	N
41	20250221	090402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	10	2	0.41	89604640	36326	2.26	2485	2485	2455	3185	1715	2450	2468.95	1.79	-6726	2656	2552	2486	2382	2316	2520	2350	200	735	500	1760	5	1	40000000	984	54.67	0.94	12	0.09	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2600	-5.38	20250117	2260	8.85	20250210	4225	-41.78	20240524	2000	23.00	20241209	3.42	N	027050	500	200 억	714603	N	N	N	N
42	20250220	160401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	105	2	4.48	3994616030	1608633	1256.77	2540	2590	2420	3045	1645	2345	2483.25	2.03	-93805	2398	2371	2338	2311	2278	2385	2325	200	700	500	1680	5	1	40000000	980	54.44	0.94	12	4.02	45.00	2606.00	4225	20240524	-42.01	2000	20241209	22.50	2600	-5.77	20250117	2260	8.41	20250210	4225	-42.01	20240524	2000	22.50	20241209	3.44	N	027050	500	200 억	810774	N	N	N	N
43	20250220	150401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	95	2	4.05	3941859090	1587009	1239.88	2540	2590	2420	3045	1645	2345	2483.83	2.03	-98115	2398	2371	2338	2311	2278	2385	2325	200	700	500	1680	5	1	40000000	976	54.22	0.94	12	3.97	45.00	2606.00	4225	20240524	-42.25	2000	20241209	22.00	2600	-6.15	20250117	2260	7.96	20250210	4225	-42.25	20240524	2000	22.00	20241209	3.44	N	027050	500	200 억	810774	N	N	N	N
44	20250220	140402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	115	2	4.90	3824022480	1538782	1202.20	2540	2590	2420	3045	1645	2345	2485.10	2.03	-109470	2398	2371	2338	2311	2278	2385	2325	200	700	500	1680	5	1	40000000	984	54.67	0.94	12	3.85	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2600	-5.38	20250117	2260	8.85	20250210	4225	-41.78	20240524	2000	23.00	20241209	3.44	N	027050	500	200 억	810774	N	N	N	N
45	20250220	130400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	125	2	5.33	3703799155	1490030	1164.11	2540	2590	2420	3045	1645	2345	2485.72	2.03	-121153	2398	2371	2338	2311	2278	2385	2325	200	700	500	1680	5	1	40000000	988	54.89	0.95	12	3.73	45.00	2606.00	4225	20240524	-41.54	2000	20241209	23.50	2600	-5.00	20250117	2260	9.29	20250210	4225	-41.54	20240524	2000	23.50	20241209	3.44	N	027050	500	200 억	810774	N	N	N	N
46	20250220	120401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	165	2	7.04	3497063255	1406906	1099.17	2540	2590	2420	3045	1645	2345	2485.64	2.03	-120311	2398	2371	2338	2311	2278	2385	2325	200	700	500	1680	5	1	40000000	1004	55.78	0.96	12	3.52	45.00	2606.00	4225	20240524	-40.59	2000	20241209	25.50	2600	-3.46	20250117	2260	11.06	20250210	4225	-40.59	20240524	2000	25.50	20241209	3.44	N	027050	500	200 억	810774	N	N	N	N
47	20250220	110400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	150	2	6.40	3108334690	1251073	977.42	2540	2590	2420	3045	1645	2345	2484.54	2.03	-147007	2398	2371	2338	2311	2278	2385	2325	200	700	500	1680	5	1	40000000	998	55.44	0.96	12	3.13	45.00	2606.00	4225	20240524	-40.95	2000	20241209	24.75	2600	-4.04	20250117	2260	10.40	20250210	4225	-40.95	20240524	2000	24.75	20241209	3.44	N	027050	500	200 억	810774	N	N	N	N
48	20250220	100400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	105	2	4.48	2559462395	1029114	804.01	2540	2590	2420	3045	1645	2345	2487.05	2.03	-232136	2398	2371	2338	2311	2278	2385	2325	200	700	500	1680	5	1	40000000	980	54.44	0.94	12	2.57	45.00	2606.00	4225	20240524	-42.01	2000	20241209	22.50	2600	-5.77	20250117	2260	8.41	20250210	4225	-42.01	20240524	2000	22.50	20241209	3.44	N	027050	500	200 억	810774	N	N	N	N
49	20250220	090402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	120	2	5.12	1351566935	536930	419.49	2540	2590	2465	3045	1645	2345	2517.21	2.03	-140326	2398	2371	2338	2311	2278	2385	2325	200	700	500	1680	5	1	40000000	986	54.78	0.95	12	1.34	45.00	2606.00	4225	20240524	-41.66	2000	20241209	23.25	2600	-5.19	20250117	2260	9.07	20250210	4225	-41.66	20240524	2000	23.25	20241209	3.44	N	027050	500	200 억	810774	N	N	N	N
50	20250219	160359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	25	2	1.08	298056725	127996	114.52	2310	2365	2305	3015	1625	2320	2328.45	1.98	17265	2366	2342	2321	2297	2276	2332	2287	200	695	500	1670	5	1	40000000	938	52.11	0.90	12	0.32	45.00	2606.00	4225	20240524	-44.50	2000	20241209	17.25	2600	-9.81	20250117	2260	3.76	20250210	4225	-44.50	20240524	2000	17.25	20241209	3.48	N	027050	500	200 억	793657	N	N	N	N
51	20250219	150401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	25	2	1.08	286178690	122921	109.98	2310	2365	2305	3015	1625	2320	2328.15	1.98	17414	2366	2342	2321	2297	2276	2332	2287	200	695	500	1670	5	1	40000000	938	52.11	0.90	12	0.31	45.00	2606.00	4225	20240524	-44.50	2000	20241209	17.25	2600	-9.81	20250117	2260	3.76	20250210	4225	-44.50	20240524	2000	17.25	20241209	3.48	N	027050	500	200 억	793657	N	N	N	N
52	20250219	140358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	35	2	1.51	231421635	99453	88.98	2310	2365	2305	3015	1625	2320	2326.94	1.98	14596	2366	2342	2321	2297	2276	2332	2287	200	695	500	1670	5	1	40000000	942	52.33	0.90	12	0.25	45.00	2606.00	4225	20240524	-44.26	2000	20241209	17.75	2600	-9.42	20250117	2260	4.20	20250210	4225	-44.26	20240524	2000	17.75	20241209	3.48	N	027050	500	200 억	793657	N	N	N	N
53	20250219	130359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-10	5	-0.43	112360690	48548	43.44	2310	2335	2305	3015	1625	2320	2314.42	1.98	8431	2366	2342	2321	2297	2276	2332	2287	200	695	500	1670	5	1	40000000	924	51.33	0.89	12	0.12	45.00	2606.00	4225	20240524	-45.33	2000	20241209	15.50	2600	-11.15	20250117	2260	2.21	20250210	4225	-45.33	20240524	2000	15.50	20241209	3.48	N	027050	500	200 억	793657	N	N	N	N
54	20250219	120359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-5	5	-0.22	99879515	43157	38.61	2310	2335	2305	3015	1625	2320	2314.33	1.98	7975	2366	2342	2321	2297	2276	2332	2287	200	695	500	1670	5	1	40000000	926	51.44	0.89	12	0.11	45.00	2606.00	4225	20240524	-45.21	2000	20241209	15.75	2600	-10.96	20250117	2260	2.43	20250210	4225	-45.21	20240524	2000	15.75	20241209	3.48	N	027050	500	200 억	793657	N	N	N	N
55	20250219	110400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-5	5	-0.22	84964095	36714	32.85	2310	2335	2305	3015	1625	2320	2314.22	1.98	4724	2366	2342	2321	2297	2276	2332	2287	200	695	500	1670	5	1	40000000	926	51.44	0.89	12	0.09	45.00	2606.00	4225	20240524	-45.21	2000	20241209	15.75	2600	-10.96	20250117	2260	2.43	20250210	4225	-45.21	20240524	2000	15.75	20241209	3.48	N	027050	500	200 억	793657	N	N	N	N
56	20250219	100358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	5	2	0.22	34107940	14723	13.17	2310	2335	2310	3015	1625	2320	2316.64	1.98	517	2366	2342	2321	2297	2276	2332	2287	200	695	500	1670	5	1	40000000	930	51.67	0.89	12	0.04	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	2600	-10.58	20250117	2260	2.88	20250210	4225	-44.97	20240524	2000	16.25	20241209	3.48	N	027050	500	200 억	793657	N	N	N	N
57	20250219	090400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	15	2	0.65	5518620	2387	2.14	2310	2335	2310	3015	1625	2320	2311.95	1.98	-135	2366	2342	2321	2297	2276	2332	2287	200	695	500	1670	5	1	40000000	934	51.89	0.90	12	0.01	45.00	2606.00	4225	20240524	-44.73	2000	20241209	16.75	2600	-10.19	20250117	2260	3.32	20250210	4225	-44.73	20240524	2000	16.75	20241209	3.48	N	027050	500	200 억	793657	N	N	N	N
58	20250218	160358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-20	5	-0.85	258435645	111685	129.64	2340	2345	2300	3040	1640	2340	2313.97	2.01	-10896	2363	2351	2328	2316	2293	2357	2322	200	700	500	1680	5	1	40000000	928	51.56	0.89	12	0.28	45.00	2606.00	4225	20240524	-45.09	2000	20241209	16.00	2600	-10.77	20250117	2260	2.65	20250210	4225	-45.09	20240524	2000	16.00	20241209	3.45	N	027050	500	200 억	803916	N	N	N	N
59	20250218	150359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	-35	5	-1.50	244191590	105533	122.50	2340	2345	2300	3040	1640	2340	2313.89	2.01	-9309	2363	2351	2328	2316	2293	2357	2322	200	700	500	1680	5	1	40000000	922	51.22	0.88	12	0.26	45.00	2606.00	4225	20240524	-45.44	2000	20241209	15.25	2600	-11.35	20250117	2260	1.99	20250210	4225	-45.44	20240524	2000	15.25	20241209	3.45	N	027050	500	200 억	803916	N	N	N	N
60	20250218	140359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-25	5	-1.07	157661485	67940	78.86	2340	2345	2300	3040	1640	2340	2320.60	2.01	-32065	2363	2351	2328	2316	2293	2357	2322	200	700	500	1680	5	1	40000000	926	51.44	0.89	12	0.17	45.00	2606.00	4225	20240524	-45.21	2000	20241209	15.75	2600	-10.96	20250117	2260	2.43	20250210	4225	-45.21	20240524	2000	15.75	20241209	3.45	N	027050	500	200 억	803916	N	N	N	N
61	20250218	130358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-30	5	-1.28	142929350	61574	71.47	2340	2345	2300	3040	1640	2340	2321.26	2.01	-29384	2363	2351	2328	2316	2293	2357	2322	200	700	500	1680	5	1	40000000	924	51.33	0.89	12	0.15	45.00	2606.00	4225	20240524	-45.33	2000	20241209	15.50	2600	-11.15	20250117	2260	2.21	20250210	4225	-45.33	20240524	2000	15.50	20241209	3.45	N	027050	500	200 억	803916	N	N	N	N
62	20250218	120358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-30	5	-1.28	134248480	57818	67.11	2340	2345	2300	3040	1640	2340	2321.91	2.01	-29239	2363	2351	2328	2316	2293	2357	2322	200	700	500	1680	5	1	40000000	924	51.33	0.89	12	0.14	45.00	2606.00	4225	20240524	-45.33	2000	20241209	15.50	2600	-11.15	20250117	2260	2.21	20250210	4225	-45.33	20240524	2000	15.50	20241209	3.45	N	027050	500	200 억	803916	N	N	N	N
63	20250218	110358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-30	5	-1.28	118953735	51197	59.43	2340	2345	2300	3040	1640	2340	2323.45	2.01	-26550	2363	2351	2328	2316	2293	2357	2322	200	700	500	1680	5	1	40000000	924	51.33	0.89	12	0.13	45.00	2606.00	4225	20240524	-45.33	2000	20241209	15.50	2600	-11.15	20250117	2260	2.21	20250210	4225	-45.33	20240524	2000	15.50	20241209	3.45	N	027050	500	200 억	803916	N	N	N	N
64	20250218	100358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-15	5	-0.64	77922305	33441	38.82	2340	2345	2315	3040	1640	2340	2330.14	2.01	-16131	2363	2351	2328	2316	2293	2357	2322	200	700	500	1680	5	1	40000000	930	51.67	0.89	12	0.08	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	2600	-10.58	20250117	2260	2.88	20250210	4225	-44.97	20240524	2000	16.25	20241209	3.45	N	027050	500	200 억	803916	N	N	N	N
65	20250218	090358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-20	5	-0.85	5324560	2284	2.65	2340	2345	2320	3040	1640	2340	2331.22	2.01	-707	2363	2351	2328	2316	2293	2357	2322	200	700	500	1680	5	1	40000000	928	51.56	0.89	12	0.01	45.00	2606.00	4225	20240524	-45.09	2000	20241209	16.00	2600	-10.77	20250117	2260	2.65	20250210	4225	-45.09	20240524	2000	16.00	20241209	3.45	N	027050	500	200 억	803916	N	N	N	N
66	20250217	160358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	25	2	1.08	199591430	86007	55.12	2305	2340	2305	3005	1625	2315	2320.61	2.03	-7134	2355	2335	2305	2285	2255	2345	2295	200	690	500	1660	5	1	40000000	936	52.00	0.90	12	0.22	45.00	2606.00	4225	20240524	-44.62	2000	20241209	17.00	2600	-10.00	20250117	2260	3.54	20250210	4225	-44.62	20240524	2000	17.00	20241209	3.45	N	027050	500	200 억	811217	N	N	N	N
67	20250217	150358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	5	2	0.22	180980955	78015	50.00	2305	2335	2305	3005	1625	2315	2319.83	2.03	-6763	2355	2335	2305	2285	2255	2345	2295	200	690	500	1660	5	1	40000000	928	51.56	0.89	12	0.20	45.00	2606.00	4225	20240524	-45.09	2000	20241209	16.00	2600	-10.77	20250117	2260	2.65	20250210	4225	-45.09	20240524	2000	16.00	20241209	3.45	N	027050	500	200 억	811217	N	N	N	N
68	20250217	140357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	5	2	0.22	171923760	74107	47.50	2305	2335	2305	3005	1625	2315	2319.94	2.03	-5636	2355	2335	2305	2285	2255	2345	2295	200	690	500	1660	5	1	40000000	928	51.56	0.89	12	0.19	45.00	2606.00	4225	20240524	-45.09	2000	20241209	16.00	2600	-10.77	20250117	2260	2.65	20250210	4225	-45.09	20240524	2000	16.00	20241209	3.45	N	027050	500	200 억	811217	N	N	N	N
69	20250217	130359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	10	2	0.43	158267235	68218	43.72	2305	2335	2305	3005	1625	2315	2320.03	2.03	-5677	2355	2335	2305	2285	2255	2345	2295	200	690	500	1660	5	1	40000000	930	51.67	0.89	12	0.17	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	2600	-10.58	20250117	2260	2.88	20250210	4225	-44.97	20240524	2000	16.25	20241209	3.45	N	027050	500	200 억	811217	N	N	N	N
70	20250217	120359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	10	2	0.43	121975425	52554	33.68	2305	2335	2305	3005	1625	2315	2320.96	2.03	-5708	2355	2335	2305	2285	2255	2345	2295	200	690	500	1660	5	1	40000000	930	51.67	0.89	12	0.13	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	2600	-10.58	20250117	2260	2.88	20250210	4225	-44.97	20240524	2000	16.25	20241209	3.45	N	027050	500	200 억	811217	N	N	N	N
71	20250217	110358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	15	2	0.65	85217215	36796	23.58	2305	2330	2305	3005	1625	2315	2315.94	2.03	1040	2355	2335	2305	2285	2255	2345	2295	200	690	500	1660	5	1	40000000	932	51.78	0.89	12	0.09	45.00	2606.00	4225	20240524	-44.85	2000	20241209	16.50	2600	-10.38	20250117	2260	3.10	20250210	4225	-44.85	20240524	2000	16.50	20241209	3.45	N	027050	500	200 억	811217	N	N	N	N
72	20250217	100357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	5	2	0.22	33933075	14690	9.41	2305	2320	2305	3005	1625	2315	2309.93	2.03	-260	2355	2335	2305	2285	2255	2345	2295	200	690	500	1660	5	1	40000000	928	51.56	0.89	12	0.04	45.00	2606.00	4225	20240524	-45.09	2000	20241209	16.00	2600	-10.77	20250117	2260	2.65	20250210	4225	-45.09	20240524	2000	16.00	20241209	3.45	N	027050	500	200 억	811217	N	N	N	N
73	20250217	090357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	5	2	0.22	6939100	3009	1.93	2305	2320	2305	3005	1625	2315	2305.96	2.03	-61	2355	2335	2305	2285	2255	2345	2295	200	690	500	1660	5	1	40000000	928	51.56	0.89	12	0.01	45.00	2606.00	4225	20240524	-45.09	2000	20241209	16.00	2600	-10.77	20250117	2260	2.65	20250210	4225	-45.09	20240524	2000	16.00	20241209	3.45	N	027050	500	200 억	811217	N	N	N	N
74	20250214	160356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	25	2	1.09	359230820	156001	182.52	2290	2325	2275	2975	1605	2290	2302.75	1.93	38777	2316	2302	2286	2272	2256	2310	2280	200	685	500	1640	5	1	40000000	926	51.44	0.89	12	0.39	45.00	2606.00	4225	20240524	-45.21	2000	20241209	15.75	2600	-10.96	20250117	2260	2.43	20250210	4225	-45.21	20240524	2000	15.75	20241209	3.43	N	027050	500	200 억	772911	N	N	N	N
75	20250214	150355	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	15	2	0.66	352335135	153016	179.03	2290	2325	2275	2975	1605	2290	2302.60	1.93	39710	2316	2302	2286	2272	2256	2310	2280	200	685	500	1640	5	1	40000000	922	51.22	0.88	12	0.38	45.00	2606.00	4225	20240524	-45.44	2000	20241209	15.25	2600	-11.35	20250117	2260	1.99	20250210	4225	-45.44	20240524	2000	15.25	20241209	3.43	N	027050	500	200 억	772911	N	N	N	N
76	20250214	140356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	20	2	0.87	327209845	142123	166.28	2290	2325	2275	2975	1605	2290	2302.30	1.93	43894	2316	2302	2286	2272	2256	2310	2280	200	685	500	1640	5	1	40000000	924	51.33	0.89	12	0.36	45.00	2606.00	4225	20240524	-45.33	2000	20241209	15.50	2600	-11.15	20250117	2260	2.21	20250210	4225	-45.33	20240524	2000	15.50	20241209	3.43	N	027050	500	200 억	772911	N	N	N	N
77	20250214	130356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	30	2	1.31	299716445	130235	152.38	2290	2325	2275	2975	1605	2290	2301.35	1.93	45713	2316	2302	2286	2272	2256	2310	2280	200	685	500	1640	5	1	40000000	928	51.56	0.89	12	0.33	45.00	2606.00	4225	20240524	-45.09	2000	20241209	16.00	2600	-10.77	20250117	2260	2.65	20250210	4225	-45.09	20240524	2000	16.00	20241209	3.43	N	027050	500	200 억	772911	N	N	N	N
78	20250214	120356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	15	2	0.66	249855050	108644	127.11	2290	2325	2275	2975	1605	2290	2299.76	1.93	36133	2316	2302	2286	2272	2256	2310	2280	200	685	500	1640	5	1	40000000	922	51.22	0.88	12	0.27	45.00	2606.00	4225	20240524	-45.44	2000	20241209	15.25	2600	-11.35	20250117	2260	1.99	20250210	4225	-45.44	20240524	2000	15.25	20241209	3.43	N	027050	500	200 억	772911	N	N	N	N
79	20250214	110354	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	-5	5	-0.22	224846675	97765	114.39	2290	2325	2275	2975	1605	2290	2299.87	1.93	37846	2316	2302	2286	2272	2256	2310	2280	200	685	500	1640	5	1	40000000	914	50.78	0.88	12	0.24	45.00	2606.00	4225	20240524	-45.92	2000	20241209	14.25	2600	-12.12	20250117	2260	1.11	20250210	4225	-45.92	20240524	2000	14.25	20241209	3.43	N	027050	500	200 억	772911	N	N	N	N
80	20250214	100356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	0	3	0.00	167813665	72782	85.16	2290	2325	2290	2975	1605	2290	2305.70	1.93	45786	2316	2302	2286	2272	2256	2310	2280	200	685	500	1640	5	1	40000000	916	50.89	0.88	12	0.18	45.00	2606.00	4225	20240524	-45.80	2000	20241209	14.50	2600	-11.92	20250117	2260	1.33	20250210	4225	-45.80	20240524	2000	14.50	20241209	3.43	N	027050	500	200 억	772911	N	N	N	N
81	20250214	090356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	10	2	0.44	16045950	6993	8.18	2290	2300	2290	2975	1605	2290	2294.57	1.93	4024	2316	2302	2286	2272	2256	2310	2280	200	685	500	1640	5	1	40000000	920	51.11	0.88	12	0.02	45.00	2606.00	4225	20240524	-45.56	2000	20241209	15.00	2600	-11.54	20250117	2260	1.77	20250210	4225	-45.56	20240524	2000	15.00	20241209	3.43	N	027050	500	200 억	772911	N	N	N	N
82	20250213	160353	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	10	2	0.44	182231170	79790	88.97	2275	2300	2270	2960	1600	2280	2283.88	1.91	10205	2333	2306	2288	2261	2243	2297	2252	200	680	500	1640	5	1	40000000	916	50.89	0.88	12	0.20	45.00	2606.00	4225	20240524	-45.80	2000	20241209	14.50	2600	-11.92	20250117	2260	1.33	20250210	4225	-45.80	20240524	2000	14.50	20241209	3.45	N	027050	500	200 억	762706	N	N	N	N
83	20250213	150353	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	5	2	0.22	176402150	77242	86.13	2275	2300	2270	2960	1600	2280	2283.76	1.91	10691	2333	2306	2288	2261	2243	2297	2252	200	680	500	1640	5	1	40000000	914	50.78	0.88	12	0.19	45.00	2606.00	4225	20240524	-45.92	2000	20241209	14.25	2600	-12.12	20250117	2260	1.11	20250210	4225	-45.92	20240524	2000	14.25	20241209	3.45	N	027050	500	200 억	762706	N	N	N	N
84	20250213	140352	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	5	2	0.22	164586725	72071	80.37	2275	2300	2270	2960	1600	2280	2283.67	1.91	7080	2333	2306	2288	2261	2243	2297	2252	200	680	500	1640	5	1	40000000	914	50.78	0.88	12	0.18	45.00	2606.00	4225	20240524	-45.92	2000	20241209	14.25	2600	-12.12	20250117	2260	1.11	20250210	4225	-45.92	20240524	2000	14.25	20241209	3.45	N	027050	500	200 억	762706	N	N	N	N
85	20250213	130353	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	10	2	0.44	142311325	62311	69.48	2275	2300	2270	2960	1600	2280	2283.89	1.91	6981	2333	2306	2288	2261	2243	2297	2252	200	680	500	1640	5	1	40000000	916	50.89	0.88	12	0.16	45.00	2606.00	4225	20240524	-45.80	2000	20241209	14.50	2600	-11.92	20250117	2260	1.33	20250210	4225	-45.80	20240524	2000	14.50	20241209	3.45	N	027050	500	200 억	762706	N	N	N	N
86	20250213	120353	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	10	2	0.44	105928995	46445	51.79	2275	2295	2270	2960	1600	2280	2280.74	1.91	905	2333	2306	2288	2261	2243	2297	2252	200	680	500	1640	5	1	40000000	916	50.89	0.88	12	0.12	45.00	2606.00	4225	20240524	-45.80	2000	20241209	14.50	2600	-11.92	20250117	2260	1.33	20250210	4225	-45.80	20240524	2000	14.50	20241209	3.45	N	027050	500	200 억	762706	N	N	N	N
87	20250213	110351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	0	3	0.00	84212265	36956	41.21	2275	2290	2270	2960	1600	2280	2278.72	1.91	-4255	2333	2306	2288	2261	2243	2297	2252	200	680	500	1640	5	1	40000000	912	50.67	0.87	12	0.09	45.00	2606.00	4225	20240524	-46.04	2000	20241209	14.00	2600	-12.31	20250117	2260	0.88	20250210	4225	-46.04	20240524	2000	14.00	20241209	3.45	N	027050	500	200 억	762706	N	N	N	N
88	20250213	100353	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	5	2	0.22	54063480	23725	26.46	2275	2290	2270	2960	1600	2280	2278.76	1.91	-4688	2333	2306	2288	2261	2243	2297	2252	200	680	500	1640	5	1	40000000	914	50.78	0.88	12	0.06	45.00	2606.00	4225	20240524	-45.92	2000	20241209	14.25	2600	-12.12	20250117	2260	1.11	20250210	4225	-45.92	20240524	2000	14.25	20241209	3.45	N	027050	500	200 억	762706	N	N	N	N
89	20250213	090351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	5	2	0.22	2563710	1125	1.25	2275	2285	2270	2960	1600	2280	2278.85	1.91	727	2333	2306	2288	2261	2243	2297	2252	200	680	500	1640	5	1	40000000	914	50.78	0.88	12	0.00	45.00	2606.00	4225	20240524	-45.92	2000	20241209	14.25	2600	-12.12	20250117	2260	1.11	20250210	4225	-45.92	20240524	2000	14.25	20241209	3.45	N	027050	500	200 억	762706	N	N	N	N
90	20250212	160351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	-10	5	-0.44	204265890	89603	120.05	2290	2315	2270	2975	1605	2290	2279.68	1.99	-35035	2326	2307	2296	2277	2266	2302	2272	200	685	500	1640	5	1	40000000	912	50.67	0.87	12	0.22	45.00	2606.00	4225	20240524	-46.04	2000	20241209	14.00	2600	-12.31	20250117	2260	0.88	20250210	4225	-46.04	20240524	2000	14.00	20241209	3.48	N	027050	500	200 억	797741	N	N	N	N
91	20250212	150350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	-20	5	-0.87	190368320	83488	111.86	2290	2315	2270	2975	1605	2290	2280.19	1.99	-32781	2326	2307	2296	2277	2266	2302	2272	200	685	500	1640	5	1	40000000	908	50.44	0.87	12	0.21	45.00	2606.00	4225	20240524	-46.27	2000	20241209	13.50	2600	-12.69	20250117	2260	0.44	20250210	4225	-46.27	20240524	2000	13.50	20241209	3.48	N	027050	500	200 억	797741	N	N	N	N
92	20250212	140351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	-10	5	-0.44	171255025	75079	100.59	2290	2315	2270	2975	1605	2290	2281.00	1.99	-29734	2326	2307	2296	2277	2266	2302	2272	200	685	500	1640	5	1	40000000	912	50.67	0.87	12	0.19	45.00	2606.00	4225	20240524	-46.04	2000	20241209	14.00	2600	-12.31	20250117	2260	0.88	20250210	4225	-46.04	20240524	2000	14.00	20241209	3.48	N	027050	500	200 억	797741	N	N	N	N
93	20250212	130351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	-10	5	-0.44	140414030	61519	82.42	2290	2315	2270	2975	1605	2290	2282.45	1.99	-22830	2326	2307	2296	2277	2266	2302	2272	200	685	500	1640	5	1	40000000	912	50.67	0.87	12	0.15	45.00	2606.00	4225	20240524	-46.04	2000	20241209	14.00	2600	-12.31	20250117	2260	0.88	20250210	4225	-46.04	20240524	2000	14.00	20241209	3.48	N	027050	500	200 억	797741	N	N	N	N
94	20250212	120350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	-10	5	-0.44	99371645	43487	58.26	2290	2315	2270	2975	1605	2290	2285.09	1.99	-11352	2326	2307	2296	2277	2266	2302	2272	200	685	500	1640	5	1	40000000	912	50.67	0.87	12	0.11	45.00	2606.00	4225	20240524	-46.04	2000	20241209	14.00	2600	-12.31	20250117	2260	0.88	20250210	4225	-46.04	20240524	2000	14.00	20241209	3.48	N	027050	500	200 억	797741	N	N	N	N
95	20250212	110350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	-5	5	-0.22	89210645	39034	52.30	2290	2315	2270	2975	1605	2290	2285.46	1.99	-7636	2326	2307	2296	2277	2266	2302	2272	200	685	500	1640	5	1	40000000	914	50.78	0.88	12	0.10	45.00	2606.00	4225	20240524	-45.92	2000	20241209	14.25	2600	-12.12	20250117	2260	1.11	20250210	4225	-45.92	20240524	2000	14.25	20241209	3.48	N	027050	500	200 억	797741	N	N	N	N
96	20250212	100350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	15	2	0.66	65205970	28526	38.22	2290	2305	2270	2975	1605	2290	2285.84	1.99	-2134	2326	2307	2296	2277	2266	2302	2272	200	685	500	1640	5	1	40000000	922	51.22	0.88	12	0.07	45.00	2606.00	4225	20240524	-45.44	2000	20241209	15.25	2600	-11.35	20250117	2260	1.99	20250210	4225	-45.44	20240524	2000	15.25	20241209	3.48	N	027050	500	200 억	797741	N	N	N	N
97	20250212	090353	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	10	2	0.44	116930	51	0.07	2290	2300	2290	2975	1605	2290	2292.75	1.99	-17	2326	2307	2296	2277	2266	2302	2272	200	685	500	1640	5	1	40000000	920	51.11	0.88	12	0.00	45.00	2606.00	4225	20240524	-45.56	2000	20241209	15.00	2600	-11.54	20250117	2260	1.77	20250210	4225	-45.56	20240524	2000	15.00	20241209	3.48	N	027050	500	200 억	797741	N	N	N	N
98	20250211	160350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	0	3	0.00	157479975	68589	78.15	2300	2315	2285	2975	1605	2290	2295.99	2.04	-17239	2330	2310	2285	2265	2240	2312	2267	200	685	500	1640	5	1	40000000	916	50.89	0.88	12	0.17	45.00	2606.00	4225	20240524	-45.80	2000	20241209	14.50	2600	-11.92	20250117	2260	1.33	20250210	4225	-45.80	20240524	2000	14.50	20241209	3.47	N	027050	500	200 억	814978	N	N	N	N
99	20250211	150350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	10	2	0.44	145764755	63480	72.33	2300	2315	2285	2975	1605	2290	2296.23	2.04	-15945	2330	2310	2285	2265	2240	2312	2267	200	685	500	1640	5	1	40000000	920	51.11	0.88	12	0.16	45.00	2606.00	4225	20240524	-45.56	2000	20241209	15.00	2600	-11.54	20250117	2260	1.77	20250210	4225	-45.56	20240524	2000	15.00	20241209	3.47	N	027050	500	200 억	814978	N	N	N	N
100	20250211	140352	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	10	2	0.44	136892640	59616	67.92	2300	2315	2285	2975	1605	2290	2296.24	2.04	-15936	2330	2310	2285	2265	2240	2312	2267	200	685	500	1640	5	1	40000000	920	51.11	0.88	12	0.15	45.00	2606.00	4225	20240524	-45.56	2000	20241209	15.00	2600	-11.54	20250117	2260	1.77	20250210	4225	-45.56	20240524	2000	15.00	20241209	3.47	N	027050	500	200 억	814978	N	N	N	N
101	20250211	130348	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	10	2	0.44	129349065	56331	64.18	2300	2315	2285	2975	1605	2290	2296.23	2.04	-15448	2330	2310	2285	2265	2240	2312	2267	200	685	500	1640	5	1	40000000	920	51.11	0.88	12	0.14	45.00	2606.00	4225	20240524	-45.56	2000	20241209	15.00	2600	-11.54	20250117	2260	1.77	20250210	4225	-45.56	20240524	2000	15.00	20241209	3.47	N	027050	500	200 억	814978	N	N	N	N
102	20250211	120349	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	5	2	0.22	123386085	53731	61.22	2300	2315	2285	2975	1605	2290	2296.37	2.04	-13687	2330	2310	2285	2265	2240	2312	2267	200	685	500	1640	5	1	40000000	918	51.00	0.88	12	0.13	45.00	2606.00	4225	20240524	-45.68	2000	20241209	14.75	2600	-11.73	20250117	2260	1.55	20250210	4225	-45.68	20240524	2000	14.75	20241209	3.47	N	027050	500	200 억	814978	N	N	N	N
103	20250211	110351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	-5	5	-0.22	104869220	45652	52.01	2300	2315	2285	2975	1605	2290	2297.14	2.04	-8809	2330	2310	2285	2265	2240	2312	2267	200	685	500	1640	5	1	40000000	914	50.78	0.88	12	0.11	45.00	2606.00	4225	20240524	-45.92	2000	20241209	14.25	2600	-12.12	20250117	2260	1.11	20250210	4225	-45.92	20240524	2000	14.25	20241209	3.47	N	027050	500	200 억	814978	N	N	N	N
104	20250211	100350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	10	2	0.44	53404110	23194	26.43	2300	2315	2295	2975	1605	2290	2302.50	2.04	1897	2330	2310	2285	2265	2240	2312	2267	200	685	500	1640	5	1	40000000	920	51.11	0.88	12	0.06	45.00	2606.00	4225	20240524	-45.56	2000	20241209	15.00	2600	-11.54	20250117	2260	1.77	20250210	4225	-45.56	20240524	2000	15.00	20241209	3.47	N	027050	500	200 억	814978	N	N	N	N
105	20250211	090351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	5	2	0.22	2300345	1002	1.14	2300	2300	2295	2975	1605	2290	2295.75	2.04	-942	2330	2310	2285	2265	2240	2312	2267	200	685	500	1640	5	1	40000000	918	51.00	0.88	12	0.00	45.00	2606.00	4225	20240524	-45.68	2000	20241209	14.75	2600	-11.73	20250117	2260	1.55	20250210	4225	-45.68	20240524	2000	14.75	20241209	3.47	N	027050	500	200 억	814978	N	N	N	N
106	20250210	160348	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	-15	5	-0.65	199289370	87207	96.23	2290	2305	2260	2995	1615	2305	2285.24	2.03	4543	2368	2336	2318	2286	2268	2327	2277	200	690	500	1650	5	1	40000000	916	50.89	0.88	12	0.22	45.00	2606.00	4225	20240524	-45.80	2000	20241209	14.50	2600	-11.92	20250117	2260	1.33	20250210	4225	-45.80	20240524	2000	14.50	20241209	3.49	N	027050	500	200 억	810437	N	N	N	N
107	20250210	150348	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	-15	5	-0.65	191942980	83999	92.69	2290	2305	2260	2995	1615	2305	2285.06	2.03	4790	2368	2336	2318	2286	2268	2327	2277	200	690	500	1650	5	1	40000000	916	50.89	0.88	12	0.21	45.00	2606.00	4225	20240524	-45.80	2000	20241209	14.50	2600	-11.92	20250117	2260	1.33	20250210	4225	-45.80	20240524	2000	14.50	20241209	3.49	N	027050	500	200 억	810437	N	N	N	N
108	20250210	140349	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	-5	5	-0.22	148637035	65122	71.86	2290	2305	2260	2995	1615	2305	2282.44	2.03	2663	2368	2336	2318	2286	2268	2327	2277	200	690	500	1650	5	1	40000000	920	51.11	0.88	12	0.16	45.00	2606.00	4225	20240524	-45.56	2000	20241209	15.00	2600	-11.54	20250117	2260	1.77	20250210	4225	-45.56	20240524	2000	15.00	20241209	3.49	N	027050	500	200 억	810437	N	N	N	N
109	20250210	130349	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	0	3	0.00	127542335	55910	61.69	2290	2305	2260	2995	1615	2305	2281.21	2.03	3077	2368	2336	2318	2286	2268	2327	2277	200	690	500	1650	5	1	40000000	922	51.22	0.88	12	0.14	45.00	2606.00	4225	20240524	-45.44	2000	20241209	15.25	2600	-11.35	20250117	2260	1.99	20250210	4225	-45.44	20240524	2000	15.25	20241209	3.49	N	027050	500	200 억	810437	N	N	N	N
110	20250210	120347	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	-5	5	-0.22	106524150	46729	51.56	2290	2305	2260	2995	1615	2305	2279.62	2.03	808	2368	2336	2318	2286	2268	2327	2277	200	690	500	1650	5	1	40000000	920	51.11	0.88	12	0.12	45.00	2606.00	4225	20240524	-45.56	2000	20241209	15.00	2600	-11.54	20250117	2260	1.77	20250210	4225	-45.56	20240524	2000	15.00	20241209	3.49	N	027050	500	200 억	810437	N	N	N	N
111	20250210	110347	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	0	3	0.00	99616690	43720	48.24	2290	2305	2260	2995	1615	2305	2278.52	2.03	1307	2368	2336	2318	2286	2268	2327	2277	200	690	500	1650	5	1	40000000	922	51.22	0.88	12	0.11	45.00	2606.00	4225	20240524	-45.44	2000	20241209	15.25	2600	-11.35	20250117	2260	1.99	20250210	4225	-45.44	20240524	2000	15.25	20241209	3.49	N	027050	500	200 억	810437	N	N	N	N
112	20250210	100346	57	100.00	KOSDAQ	화학	N	N	N	N	N	2275	-30	5	-1.30	84685605	37223	41.07	2290	2305	2260	2995	1615	2305	2275.09	2.03	-1539	2368	2336	2318	2286	2268	2327	2277	200	690	500	1650	5	1	40000000	910	50.56	0.87	12	0.09	45.00	2606.00	4225	20240524	-46.15	2000	20241209	13.75	2600	-12.50	20250117	2260	0.66	20250210	4225	-46.15	20240524	2000	13.75	20241209	3.49	N	027050	500	200 억	810437	N	N	N	N
113	20250210	090346	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	-35	5	-1.52	21403010	9379	10.35	2290	2305	2270	2995	1615	2305	2282.01	2.03	-4517	2368	2336	2318	2286	2268	2327	2277	200	690	500	1650	5	1	40000000	908	50.44	0.87	12	0.02	45.00	2606.00	4225	20240524	-46.27	2000	20241209	13.50	2600	-12.69	20250117	2270	0.00	20250210	4225	-46.27	20240524	2000	13.50	20241209	3.49	N	027050	500	200 억	810437	N	N	N	N
114	20250207	160343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	-40	5	-1.71	209876195	90516	234.64	2350	2350	2300	3045	1645	2345	2318.69	2.12	-37497	2368	2356	2343	2331	2318	2357	2332	200	700	500	1680	5	1	40000000	922	51.22	0.88	12	0.23	45.00	2606.00	4225	20240524	-45.44	2000	20241209	15.25	2600	-11.35	20250117	2270	1.54	20250203	4225	-45.44	20240524	2000	15.25	20241209	3.50	N	027050	500	200 억	847751	N	N	N	N
115	20250207	150345	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-35	5	-1.49	190690455	82191	213.06	2350	2350	2305	3045	1645	2345	2320.09	2.12	-33931	2368	2356	2343	2331	2318	2357	2332	200	700	500	1680	5	1	40000000	924	51.33	0.89	12	0.21	45.00	2606.00	4225	20240524	-45.33	2000	20241209	15.50	2600	-11.15	20250117	2270	1.76	20250203	4225	-45.33	20240524	2000	15.50	20241209	3.50	N	027050	500	200 억	847751	N	N	N	N
116	20250207	140343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-30	5	-1.28	167091565	71963	186.55	2350	2350	2305	3045	1645	2345	2321.91	2.12	-32139	2368	2356	2343	2331	2318	2357	2332	200	700	500	1680	5	1	40000000	926	51.44	0.89	12	0.18	45.00	2606.00	4225	20240524	-45.21	2000	20241209	15.75	2600	-10.96	20250117	2270	1.98	20250203	4225	-45.21	20240524	2000	15.75	20241209	3.50	N	027050	500	200 억	847751	N	N	N	N
117	20250207	130343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-35	5	-1.49	154094280	66351	172.00	2350	2350	2305	3045	1645	2345	2322.41	2.12	-30065	2368	2356	2343	2331	2318	2357	2332	200	700	500	1680	5	1	40000000	924	51.33	0.89	12	0.17	45.00	2606.00	4225	20240524	-45.33	2000	20241209	15.50	2600	-11.15	20250117	2270	1.76	20250203	4225	-45.33	20240524	2000	15.50	20241209	3.50	N	027050	500	200 억	847751	N	N	N	N
118	20250207	120343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-35	5	-1.49	134317760	57792	149.81	2350	2350	2305	3045	1645	2345	2324.16	2.12	-23895	2368	2356	2343	2331	2318	2357	2332	200	700	500	1680	5	1	40000000	924	51.33	0.89	12	0.14	45.00	2606.00	4225	20240524	-45.33	2000	20241209	15.50	2600	-11.15	20250117	2270	1.76	20250203	4225	-45.33	20240524	2000	15.50	20241209	3.50	N	027050	500	200 억	847751	N	N	N	N
119	20250207	110342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-20	5	-0.85	119353635	51311	133.01	2350	2350	2305	3045	1645	2345	2326.08	2.12	-23775	2368	2356	2343	2331	2318	2357	2332	200	700	500	1680	5	1	40000000	930	51.67	0.89	12	0.13	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	2600	-10.58	20250117	2270	2.42	20250203	4225	-44.97	20240524	2000	16.25	20241209	3.50	N	027050	500	200 억	847751	N	N	N	N
120	20250207	100342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	-10	5	-0.43	97725505	41975	108.81	2350	2350	2305	3045	1645	2345	2328.18	2.12	-21647	2368	2356	2343	2331	2318	2357	2332	200	700	500	1680	5	1	40000000	934	51.89	0.90	12	0.10	45.00	2606.00	4225	20240524	-44.73	2000	20241209	16.75	2600	-10.19	20250117	2270	2.86	20250203	4225	-44.73	20240524	2000	16.75	20241209	3.50	N	027050	500	200 억	847751	N	N	N	N
121	20250207	090344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-20	5	-0.85	17792030	7641	19.81	2350	2350	2315	3045	1645	2345	2328.49	2.12	-5759	2368	2356	2343	2331	2318	2357	2332	200	700	500	1680	5	1	40000000	930	51.67	0.89	12	0.02	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	2600	-10.58	20250117	2270	2.42	20250203	4225	-44.97	20240524	2000	16.25	20241209	3.50	N	027050	500	200 억	847751	N	N	N	N
122	20250206	160336	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	15	2	0.64	90139125	38550	58.63	2345	2355	2330	3025	1635	2330	2338.24	2.14	-7679	2390	2360	2340	2310	2290	2355	2305	200	695	500	1670	5	1	40000000	938	52.11	0.90	12	0.10	45.00	2606.00	4225	20240524	-44.50	2000	20241209	17.25	2600	-9.81	20250117	2270	3.30	20250203	4225	-44.50	20240524	2000	17.25	20241209	3.48	N	027050	500	200 억	855430	N	N	N	N
123	20250206	150337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	0	3	0.00	83412630	35677	54.26	2345	2355	2330	3025	1635	2330	2337.99	2.14	-6707	2390	2360	2340	2310	2290	2355	2305	200	695	500	1670	5	1	40000000	932	51.78	0.89	12	0.09	45.00	2606.00	4225	20240524	-44.85	2000	20241209	16.50	2600	-10.38	20250117	2270	2.64	20250203	4225	-44.85	20240524	2000	16.50	20241209	3.48	N	027050	500	200 억	855430	N	N	N	N
124	20250206	140339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	5	2	0.21	64230635	27457	41.76	2345	2355	2330	3025	1635	2330	2339.32	2.14	-3870	2390	2360	2340	2310	2290	2355	2305	200	695	500	1670	5	1	40000000	934	51.89	0.90	12	0.07	45.00	2606.00	4225	20240524	-44.73	2000	20241209	16.75	2600	-10.19	20250117	2270	2.86	20250203	4225	-44.73	20240524	2000	16.75	20241209	3.48	N	027050	500	200 억	855430	N	N	N	N
125	20250206	130337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	20	2	0.86	46175220	19733	30.01	2345	2355	2330	3025	1635	2330	2340.00	2.14	-3083	2390	2360	2340	2310	2290	2355	2305	200	695	500	1670	5	1	40000000	940	52.22	0.90	12	0.05	45.00	2606.00	4225	20240524	-44.38	2000	20241209	17.50	2600	-9.62	20250117	2270	3.52	20250203	4225	-44.38	20240524	2000	17.50	20241209	3.48	N	027050	500	200 억	855430	N	N	N	N
126	20250206	120335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	20	2	0.86	39691880	16962	25.80	2345	2355	2330	3025	1635	2330	2340.05	2.14	-1573	2390	2360	2340	2310	2290	2355	2305	200	695	500	1670	5	1	40000000	940	52.22	0.90	12	0.04	45.00	2606.00	4225	20240524	-44.38	2000	20241209	17.50	2600	-9.62	20250117	2270	3.52	20250203	4225	-44.38	20240524	2000	17.50	20241209	3.48	N	027050	500	200 억	855430	N	N	N	N
127	20250206	110329	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	15	2	0.64	23913715	10218	15.54	2345	2355	2330	3025	1635	2330	2340.35	2.14	-545	2390	2360	2340	2310	2290	2355	2305	200	695	500	1670	5	1	40000000	938	52.11	0.90	12	0.03	45.00	2606.00	4225	20240524	-44.50	2000	20241209	17.25	2600	-9.81	20250117	2270	3.30	20250203	4225	-44.50	20240524	2000	17.25	20241209	3.48	N	027050	500	200 억	855430	N	N	N	N
128	20250206	100336	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	20	2	0.86	17441065	7454	11.34	2345	2355	2330	3025	1635	2330	2339.83	2.14	-1113	2390	2360	2340	2310	2290	2355	2305	200	695	500	1670	5	1	40000000	940	52.22	0.90	12	0.02	45.00	2606.00	4225	20240524	-44.38	2000	20241209	17.50	2600	-9.62	20250117	2270	3.52	20250203	4225	-44.38	20240524	2000	17.50	20241209	3.48	N	027050	500	200 억	855430	N	N	N	N
129	20250206	090337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	5	2	0.21	527770	226	0.34	2345	2345	2335	3025	1635	2330	2335.27	2.14	-181	2390	2360	2340	2310	2290	2355	2305	200	695	500	1670	5	1	40000000	934	51.89	0.90	12	0.00	45.00	2606.00	4225	20240524	-44.73	2000	20241209	16.75	2600	-10.19	20250117	2270	2.86	20250203	4225	-44.73	20240524	2000	16.75	20241209	3.48	N	027050	500	200 억	855430	N	N	N	N
130	20250205	160333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-20	5	-0.85	153807755	65710	103.43	2330	2370	2320	3055	1645	2350	2340.79	2.13	1560	2423	2386	2328	2291	2233	2405	2310	200	705	500	1690	5	1	40000000	932	51.78	0.89	12	0.16	45.00	2606.00	4225	20240524	-44.85	2000	20241209	16.50	2600	-10.38	20250117	2270	2.64	20250203	4225	-44.85	20240524	2000	16.50	20241209	3.48	N	027050	500	200 억	851227	N	N	N	N
131	20250205	150334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-20	5	-0.85	137247535	58614	92.26	2330	2370	2320	3055	1645	2350	2341.55	2.13	-3182	2423	2386	2328	2291	2233	2405	2310	200	705	500	1690	5	1	40000000	932	51.78	0.89	12	0.15	45.00	2606.00	4225	20240524	-44.85	2000	20241209	16.50	2600	-10.38	20250117	2270	2.64	20250203	4225	-44.85	20240524	2000	16.50	20241209	3.48	N	027050	500	200 억	851227	N	N	N	N
132	20250205	140333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-10	5	-0.43	107798235	45995	72.40	2330	2370	2330	3055	1645	2350	2343.69	2.13	-2235	2423	2386	2328	2291	2233	2405	2310	200	705	500	1690	5	1	40000000	936	52.00	0.90	12	0.11	45.00	2606.00	4225	20240524	-44.62	2000	20241209	17.00	2600	-10.00	20250117	2270	3.08	20250203	4225	-44.62	20240524	2000	17.00	20241209	3.48	N	027050	500	200 억	851227	N	N	N	N
133	20250205	130334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-5	5	-0.21	94908685	40497	63.74	2330	2370	2330	3055	1645	2350	2343.60	2.13	-482	2423	2386	2328	2291	2233	2405	2310	200	705	500	1690	5	1	40000000	938	52.11	0.90	12	0.10	45.00	2606.00	4225	20240524	-44.50	2000	20241209	17.25	2600	-9.81	20250117	2270	3.30	20250203	4225	-44.50	20240524	2000	17.25	20241209	3.48	N	027050	500	200 억	851227	N	N	N	N
134	20250205	120334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	-15	5	-0.64	78405715	33450	52.65	2330	2370	2330	3055	1645	2350	2343.97	2.13	-1466	2423	2386	2328	2291	2233	2405	2310	200	705	500	1690	5	1	40000000	934	51.89	0.90	12	0.08	45.00	2606.00	4225	20240524	-44.73	2000	20241209	16.75	2600	-10.19	20250117	2270	2.86	20250203	4225	-44.73	20240524	2000	16.75	20241209	3.48	N	027050	500	200 억	851227	N	N	N	N
135	20250205	110333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-5	5	-0.21	61224050	26104	41.09	2330	2370	2330	3055	1645	2350	2345.39	2.13	-1525	2423	2386	2328	2291	2233	2405	2310	200	705	500	1690	5	1	40000000	938	52.11	0.90	12	0.07	45.00	2606.00	4225	20240524	-44.50	2000	20241209	17.25	2600	-9.81	20250117	2270	3.30	20250203	4225	-44.50	20240524	2000	17.25	20241209	3.48	N	027050	500	200 억	851227	N	N	N	N
136	20250205	100335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-10	5	-0.43	43317645	18449	29.04	2330	2370	2330	3055	1645	2350	2347.97	2.13	-1645	2423	2386	2328	2291	2233	2405	2310	200	705	500	1690	5	1	40000000	936	52.00	0.90	12	0.05	45.00	2606.00	4225	20240524	-44.62	2000	20241209	17.00	2600	-10.00	20250117	2270	3.08	20250203	4225	-44.62	20240524	2000	17.00	20241209	3.48	N	027050	500	200 억	851227	N	N	N	N
137	20250205	090339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	10	2	0.43	8552940	3658	5.76	2330	2360	2330	3055	1645	2350	2338.15	2.13	1222	2423	2386	2328	2291	2233	2405	2310	200	705	500	1690	5	1	40000000	944	52.44	0.91	12	0.01	45.00	2606.00	4225	20240524	-44.14	2000	20241209	18.00	2600	-9.23	20250117	2270	3.96	20250203	4225	-44.14	20240524	2000	18.00	20241209	3.48	N	027050	500	200 억	851227	N	N	N	N
138	20250204	160330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	80	2	3.52	148208565	63480	58.35	2270	2365	2270	2950	1590	2270	2334.93	2.07	24761	2376	2322	2296	2242	2216	2310	2230	200	680	500	1630	5	1	40000000	940	52.22	0.90	12	0.16	45.00	2606.00	4225	20240524	-44.38	2000	20241209	17.50	2600	-9.62	20250117	2270	3.52	20250204	4225	-44.38	20240524	2000	17.50	20241209	3.47	N	027050	500	200 억	826650	N	N	N	N
139	20250204	150331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	80	2	3.52	142391265	61004	56.08	2270	2365	2270	2950	1590	2270	2334.34	2.07	24028	2376	2322	2296	2242	2216	2310	2230	200	680	500	1630	5	1	40000000	940	52.22	0.90	12	0.15	45.00	2606.00	4225	20240524	-44.38	2000	20241209	17.50	2600	-9.62	20250117	2270	3.52	20250204	4225	-44.38	20240524	2000	17.50	20241209	3.47	N	027050	500	200 억	826650	N	N	N	N
140	20250204	140330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	80	2	3.52	133890625	57377	52.74	2270	2365	2270	2950	1590	2270	2333.74	2.07	22360	2376	2322	2296	2242	2216	2310	2230	200	680	500	1630	5	1	40000000	940	52.22	0.90	12	0.14	45.00	2606.00	4225	20240524	-44.38	2000	20241209	17.50	2600	-9.62	20250117	2270	3.52	20250204	4225	-44.38	20240524	2000	17.50	20241209	3.47	N	027050	500	200 억	826650	N	N	N	N
141	20250204	130330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	90	2	3.96	117212835	50269	46.21	2270	2365	2270	2950	1590	2270	2331.95	2.07	16660	2376	2322	2296	2242	2216	2310	2230	200	680	500	1630	5	1	40000000	944	52.44	0.91	12	0.13	45.00	2606.00	4225	20240524	-44.14	2000	20241209	18.00	2600	-9.23	20250117	2270	3.96	20250204	4225	-44.14	20240524	2000	18.00	20241209	3.47	N	027050	500	200 억	826650	N	N	N	N
142	20250204	120334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	80	2	3.52	88765140	38190	35.11	2270	2350	2270	2950	1590	2270	2324.58	2.07	13627	2376	2322	2296	2242	2216	2310	2230	200	680	500	1630	5	1	40000000	940	52.22	0.90	12	0.10	45.00	2606.00	4225	20240524	-44.38	2000	20241209	17.50	2600	-9.62	20250117	2270	3.52	20250204	4225	-44.38	20240524	2000	17.50	20241209	3.47	N	027050	500	200 억	826650	N	N	N	N
143	20250204	110327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	70	2	3.08	81812400	35225	32.38	2270	2350	2270	2950	1590	2270	2322.86	2.07	12283	2376	2322	2296	2242	2216	2310	2230	200	680	500	1630	5	1	40000000	936	52.00	0.90	12	0.09	45.00	2606.00	4225	20240524	-44.62	2000	20241209	17.00	2600	-10.00	20250117	2270	3.08	20250204	4225	-44.62	20240524	2000	17.00	20241209	3.47	N	027050	500	200 억	826650	N	N	N	N
144	20250204	100330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	80	2	3.52	43183965	18620	17.12	2270	2350	2270	2950	1590	2270	2319.75	2.07	11693	2376	2322	2296	2242	2216	2310	2230	200	680	500	1630	5	1	40000000	940	52.22	0.90	12	0.05	45.00	2606.00	4225	20240524	-44.38	2000	20241209	17.50	2600	-9.62	20250117	2270	3.52	20250204	4225	-44.38	20240524	2000	17.50	20241209	3.47	N	027050	500	200 억	826650	N	N	N	N
145	20250204	090330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	45	2	1.98	5555405	2434	2.24	2270	2315	2270	2950	1590	2270	2283.51	2.07	1010	2376	2322	2296	2242	2216	2310	2230	200	680	500	1630	5	1	40000000	926	51.44	0.89	12	0.01	45.00	2606.00	4225	20240524	-45.21	2000	20241209	15.75	2600	-10.96	20250117	2270	1.98	20250204	4225	-45.21	20240524	2000	15.75	20241209	3.47	N	027050	500	200 억	826650	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History