KissMeData/225430/price/prices-20250201.csv at afa6ea8a951f2fb131861afa96393b4386c9ddd4

Files

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

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161050	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	521	-26	5	-4.75	51820980	98388	891.92	547	547	510	711	383	547	526.73	0.29	142	551	549	546	544	541	547	542	28	164	100	380	1	1	27887050	145	-11.09	0.41	12	0.35	-47.00	1272.00	1039	20240220	-49.86	510	20250228	2.16	754	-30.90	20250102	510	2.16	20250228	1000	-47.90	20240229	510	2.16	20250228	N	225430	100	27 억	82028	N	N	N	N
3	20250228	151056	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	530	-17	5	-3.11	50230313	95335	864.25	547	547	510	711	383	547	526.88	0.29	142	551	549	546	544	541	547	542	28	164	100	380	1	1	27887050	148	-11.28	0.42	12	0.34	-47.00	1272.00	1039	20240220	-48.99	510	20250228	3.92	754	-29.71	20250102	510	3.92	20250228	1000	-47.00	20240229	510	3.92	20250228	N	225430	100	27 억	82028	N	N	N	N
4	20250228	141056	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	538	-9	5	-1.65	33133015	62327	565.02	547	547	510	711	383	547	531.60	0.29	-725	551	549	546	544	541	547	542	28	164	100	380	1	1	27887050	150	-11.45	0.42	12	0.22	-47.00	1272.00	1039	20240220	-48.22	510	20250228	5.49	754	-28.65	20250102	510	5.49	20250228	1000	-46.20	20240229	510	5.49	20250228	N	225430	100	27 억	82028	N	N	N	N
5	20250228	131050	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	535	-12	5	-2.19	31322815	58952	534.42	547	547	510	711	383	547	531.33	0.29	2035	551	549	546	544	541	547	542	28	164	100	380	1	1	27887050	149	-11.38	0.42	12	0.21	-47.00	1272.00	1039	20240220	-48.51	510	20250228	4.90	754	-29.05	20250102	510	4.90	20250228	1000	-46.50	20240229	510	4.90	20250228	N	225430	100	27 억	82028	N	N	N	N
6	20250228	121045	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	533	-14	5	-2.56	30026665	56517	512.35	547	547	510	711	383	547	531.29	0.29	2390	551	549	546	544	541	547	542	28	164	100	380	1	1	27887050	149	-11.34	0.42	12	0.20	-47.00	1272.00	1039	20240220	-48.70	510	20250228	4.51	754	-29.31	20250102	510	4.51	20250228	1000	-46.70	20240229	510	4.51	20250228	N	225430	100	27 억	82028	N	N	N	N
7	20250228	111047	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	526	-21	5	-3.84	24561259	45998	416.99	547	547	510	711	383	547	533.96	0.29	2748	551	549	546	544	541	547	542	28	164	100	380	1	1	27887050	147	-11.19	0.41	12	0.16	-47.00	1272.00	1039	20240220	-49.37	510	20250228	3.14	754	-30.24	20250102	510	3.14	20250228	1000	-47.40	20240229	510	3.14	20250228	N	225430	100	27 억	82028	N	N	N	N
8	20250228	101046	57	100.00	KOSDAQ		화학	N	N	N	N	N	540	-7	5	-1.28	18080374	33562	304.25	547	547	535	711	383	547	538.72	0.29	3277	551	549	546	544	541	547	542	28	164	100	380	1	1	27887050	151	-11.49	0.42	12	0.12	-47.00	1272.00	1039	20240220	-48.03	521	20250218	3.65	754	-28.38	20250102	521	3.65	20250218	1000	-46.00	20240229	521	3.65	20250218	N	225430	100	27 억	82028	N	N	N	N
9	20250228	091050	57	100.00	KOSDAQ		화학	N	N	N	N	N	542	-5	5	-0.91	1980582	3621	32.83	547	547	542	711	383	547	546.97	0.29	-1265	551	549	546	544	541	547	542	28	164	100	380	1	1	27887050	151	-11.53	0.43	12	0.01	-47.00	1272.00	1039	20240220	-47.83	521	20250218	4.03	754	-28.12	20250102	521	4.03	20250218	1000	-45.80	20240229	521	4.03	20250218	N	225430	100	27 억	82028	N	N	N	N
10	20250227	161038	57	100.00	KOSDAQ		화학	N	N	N	N	N	547	-1	5	-0.18	6012002	11031	75.45	548	548	543	712	384	548	545.01	0.29	-607	552	549	547	544	542	549	544	28	164	100	380	1	1	27887050	153	-11.64	0.43	12	0.04	-47.00	1272.00	1039	20240220	-47.35	521	20250218	4.99	754	-27.45	20250102	521	4.99	20250218	1006	-45.63	20240227	521	4.99	20250218	N	225430	100	27 억	82000	N	N	N	N
11	20250227	151040	57	100.00	KOSDAQ		화학	N	N	N	N	N	546	-2	5	-0.36	5661375	10390	71.07	548	548	543	712	384	548	544.89	0.29	33	552	549	547	544	542	549	544	28	164	100	380	1	1	27887050	152	-11.62	0.43	12	0.04	-47.00	1272.00	1039	20240220	-47.45	521	20250218	4.80	754	-27.59	20250102	521	4.80	20250218	1006	-45.73	20240227	521	4.80	20250218	N	225430	100	27 억	82000	N	N	N	N
12	20250227	141041	57	100.00	KOSDAQ		화학	N	N	N	N	N	546	-2	5	-0.36	5326069	9775	66.86	548	548	543	712	384	548	544.87	0.29	33	552	549	547	544	542	549	544	28	164	100	380	1	1	27887050	152	-11.62	0.43	12	0.04	-47.00	1272.00	1039	20240220	-47.45	521	20250218	4.80	754	-27.59	20250102	521	4.80	20250218	1006	-45.73	20240227	521	4.80	20250218	N	225430	100	27 억	82000	N	N	N	N
13	20250227	131039	57	100.00	KOSDAQ		화학	N	N	N	N	N	546	-2	5	-0.36	4361694	8003	54.74	548	548	543	712	384	548	545.01	0.29	387	552	549	547	544	542	549	544	28	164	100	380	1	1	27887050	152	-11.62	0.43	12	0.03	-47.00	1272.00	1039	20240220	-47.45	521	20250218	4.80	754	-27.59	20250102	521	4.80	20250218	1006	-45.73	20240227	521	4.80	20250218	N	225430	100	27 억	82000	N	N	N	N
14	20250227	121036	57	100.00	KOSDAQ		화학	N	N	N	N	N	544	-4	5	-0.73	4018972	7373	50.43	548	548	543	712	384	548	545.09	0.29	387	552	549	547	544	542	549	544	28	164	100	380	1	1	27887050	152	-11.57	0.43	12	0.03	-47.00	1272.00	1039	20240220	-47.64	521	20250218	4.41	754	-27.85	20250102	521	4.41	20250218	1006	-45.92	20240227	521	4.41	20250218	N	225430	100	27 억	82000	N	N	N	N
15	20250227	111045	57	100.00	KOSDAQ		화학	N	N	N	N	N	546	-2	5	-0.36	2462592	4516	30.89	548	548	543	712	384	548	545.30	0.29	387	552	549	547	544	542	549	544	28	164	100	380	1	1	27887050	152	-11.62	0.43	12	0.02	-47.00	1272.00	1039	20240220	-47.45	521	20250218	4.80	754	-27.59	20250102	521	4.80	20250218	1006	-45.73	20240227	521	4.80	20250218	N	225430	100	27 억	82000	N	N	N	N
16	20250227	101111	57	100.00	KOSDAQ		화학	N	N	N	N	N	546	-2	5	-0.36	2272305	4167	28.50	548	548	543	712	384	548	545.31	0.29	387	552	549	547	544	542	549	544	28	164	100	380	1	1	27887050	152	-11.62	0.43	12	0.01	-47.00	1272.00	1039	20240220	-47.45	521	20250218	4.80	754	-27.59	20250102	521	4.80	20250218	1006	-45.73	20240227	521	4.80	20250218	N	225430	100	27 억	82000	N	N	N	N
17	20250227	091121	57	100.00	KOSDAQ		화학	N	N	N	N	N	548	0	3	0.00	1356541	2481	16.97	548	548	544	712	384	548	546.77	0.29	-82	552	549	547	544	542	549	544	28	164	100	380	1	1	27887050	153	-11.66	0.43	12	0.01	-47.00	1272.00	1039	20240220	-47.26	521	20250218	5.18	754	-27.32	20250102	521	5.18	20250218	1006	-45.53	20240227	521	5.18	20250218	N	225430	100	27 억	82000	N	N	N	N
18	20250226	161038	57	100.00	KOSDAQ		화학	N	N	N	N	N	548	-2	5	-0.36	8031974	14620	40.44	550	550	545	715	385	550	549.38	0.29	23	553	551	548	546	543	552	547	28	165	100	380	1	1	27887050	153	-11.66	0.43	12	0.05	-47.00	1272.00	1039	20240220	-47.26	521	20250218	5.18	754	-27.32	20250102	521	5.18	20250218	1008	-45.63	20240226	521	5.18	20250218	N	225430	100	27 억	81977	N	N	N	N
19	20250226	151043	57	100.00	KOSDAQ		화학	N	N	N	N	N	550	0	3	0.00	7497674	13645	37.74	550	550	545	715	385	550	549.48	0.29	198	553	551	548	546	543	552	547	28	165	100	380	1	1	27887050	153	-11.70	0.43	12	0.05	-47.00	1272.00	1039	20240220	-47.06	521	20250218	5.57	754	-27.06	20250102	521	5.57	20250218	1008	-45.44	20240226	521	5.57	20250218	N	225430	100	27 억	81977	N	N	N	N
20	20250226	141041	57	100.00	KOSDAQ		화학	N	N	N	N	N	550	0	3	0.00	7497674	13645	37.74	550	550	545	715	385	550	549.48	0.29	198	553	551	548	546	543	552	547	28	165	100	380	1	1	27887050	153	-11.70	0.43	12	0.05	-47.00	1272.00	1039	20240220	-47.06	521	20250218	5.57	754	-27.06	20250102	521	5.57	20250218	1008	-45.44	20240226	521	5.57	20250218	N	225430	100	27 억	81977	N	N	N	N
21	20250226	131038	57	100.00	KOSDAQ		화학	N	N	N	N	N	550	0	3	0.00	6551682	11920	32.97	550	550	548	715	385	550	549.64	0.29	190	553	551	548	546	543	552	547	28	165	100	380	1	1	27887050	153	-11.70	0.43	12	0.04	-47.00	1272.00	1039	20240220	-47.06	521	20250218	5.57	754	-27.06	20250102	521	5.57	20250218	1008	-45.44	20240226	521	5.57	20250218	N	225430	100	27 억	81977	N	N	N	N
22	20250226	121039	57	100.00	KOSDAQ		화학	N	N	N	N	N	550	0	3	0.00	6518132	11859	32.80	550	550	548	715	385	550	549.64	0.29	190	553	551	548	546	543	552	547	28	165	100	380	1	1	27887050	153	-11.70	0.43	12	0.04	-47.00	1272.00	1039	20240220	-47.06	521	20250218	5.57	754	-27.06	20250102	521	5.57	20250218	1008	-45.44	20240226	521	5.57	20250218	N	225430	100	27 억	81977	N	N	N	N
23	20250226	111037	57	100.00	KOSDAQ		화학	N	N	N	N	N	549	-1	5	-0.18	2395332	4363	12.07	550	550	548	715	385	550	549.01	0.29	-135	553	551	548	546	543	552	547	28	165	100	380	1	1	27887050	153	-11.68	0.43	12	0.02	-47.00	1272.00	1039	20240220	-47.16	521	20250218	5.37	754	-27.19	20250102	521	5.37	20250218	1008	-45.54	20240226	521	5.37	20250218	N	225430	100	27 억	81977	N	N	N	N
24	20250226	101036	57	100.00	KOSDAQ		화학	N	N	N	N	N	549	-1	5	-0.18	1135007	2065	5.71	550	550	548	715	385	550	549.64	0.29	-85	553	551	548	546	543	552	547	28	165	100	380	1	1	27887050	153	-11.68	0.43	12	0.01	-47.00	1272.00	1039	20240220	-47.16	521	20250218	5.37	754	-27.19	20250102	521	5.37	20250218	1008	-45.54	20240226	521	5.37	20250218	N	225430	100	27 억	81977	N	N	N	N
25	20250226	091045	57	100.00	KOSDAQ		화학	N	N	N	N	N	550	0	3	0.00	925100	1682	4.65	550	550	550	715	385	550	550.00	0.29	-85	553	551	548	546	543	552	547	28	165	100	380	1	1	27887050	153	-11.70	0.43	12	0.01	-47.00	1272.00	1039	20240220	-47.06	521	20250218	5.57	754	-27.06	20250102	521	5.57	20250218	1008	-45.44	20240226	521	5.57	20250218	N	225430	100	27 억	81977	N	N	N	N
26	20250225	161031	57	100.00	KOSDAQ		화학	N	N	N	N	N	550	0	3	0.00	19774697	36154	52.84	550	550	545	715	385	550	546.96	0.30	-628	570	560	550	540	530	565	545	28	165	100	380	1	1	27887050	153	-11.70	0.43	12	0.13	-47.00	1272.00	1039	20240220	-47.06	521	20250218	5.57	754	-27.06	20250102	521	5.57	20250218	1008	-45.44	20240226	521	5.57	20250218	N	225430	100	27 억	82605	N	N	N	N
27	20250225	151031	57	100.00	KOSDAQ		화학	N	N	N	N	N	550	0	3	0.00	19675347	35973	52.58	550	550	545	715	385	550	546.95	0.30	-628	570	560	550	540	530	565	545	28	165	100	380	1	1	27887050	153	-11.70	0.43	12	0.13	-47.00	1272.00	1039	20240220	-47.06	521	20250218	5.57	754	-27.06	20250102	521	5.57	20250218	1008	-45.44	20240226	521	5.57	20250218	N	225430	100	27 억	82605	N	N	N	N
28	20250225	141029	57	100.00	KOSDAQ		화학	N	N	N	N	N	548	-2	5	-0.36	17916874	32773	47.90	550	550	545	715	385	550	546.70	0.30	-633	570	560	550	540	530	565	545	28	165	100	380	1	1	27887050	153	-11.66	0.43	12	0.12	-47.00	1272.00	1039	20240220	-47.26	521	20250218	5.18	754	-27.32	20250102	521	5.18	20250218	1008	-45.63	20240226	521	5.18	20250218	N	225430	100	27 억	82605	N	N	N	N
29	20250225	131035	57	100.00	KOSDAQ		화학	N	N	N	N	N	547	-3	5	-0.55	10932567	20005	29.24	550	550	545	715	385	550	546.49	0.30	-854	570	560	550	540	530	565	545	28	165	100	380	1	1	27887050	153	-11.64	0.43	12	0.07	-47.00	1272.00	1039	20240220	-47.35	521	20250218	4.99	754	-27.45	20250102	521	4.99	20250218	1008	-45.73	20240226	521	4.99	20250218	N	225430	100	27 억	82605	N	N	N	N
30	20250225	121032	57	100.00	KOSDAQ		화학	N	N	N	N	N	546	-4	5	-0.73	6310392	11540	16.87	550	550	545	715	385	550	546.83	0.30	-856	570	560	550	540	530	565	545	28	165	100	380	1	1	27887050	152	-11.62	0.43	12	0.04	-47.00	1272.00	1039	20240220	-47.45	521	20250218	4.80	754	-27.59	20250102	521	4.80	20250218	1008	-45.83	20240226	521	4.80	20250218	N	225430	100	27 억	82605	N	N	N	N
31	20250225	111030	57	100.00	KOSDAQ		화학	N	N	N	N	N	547	-3	5	-0.55	5035995	9206	13.46	550	550	545	715	385	550	547.03	0.30	-856	570	560	550	540	530	565	545	28	165	100	380	1	1	27887050	153	-11.64	0.43	12	0.03	-47.00	1272.00	1039	20240220	-47.35	521	20250218	4.99	754	-27.45	20250102	521	4.99	20250218	1008	-45.73	20240226	521	4.99	20250218	N	225430	100	27 억	82605	N	N	N	N
32	20250225	101028	57	100.00	KOSDAQ		화학	N	N	N	N	N	547	-3	5	-0.55	2835462	5183	7.58	550	550	545	715	385	550	547.07	0.30	-856	570	560	550	540	530	565	545	28	165	100	380	1	1	27887050	153	-11.64	0.43	12	0.02	-47.00	1272.00	1039	20240220	-47.35	521	20250218	4.99	754	-27.45	20250102	521	4.99	20250218	1008	-45.73	20240226	521	4.99	20250218	N	225430	100	27 억	82605	N	N	N	N
33	20250225	091035	57	100.00	KOSDAQ		화학	N	N	N	N	N	547	-3	5	-0.55	595079	1082	1.58	550	550	547	715	385	550	549.98	0.30	-6	570	560	550	540	530	565	545	28	165	100	380	1	1	27887050	153	-11.64	0.43	12	0.00	-47.00	1272.00	1039	20240220	-47.35	521	20250218	4.99	754	-27.45	20250102	521	4.99	20250218	1008	-45.73	20240226	521	4.99	20250218	N	225430	100	27 억	82605	N	N	N	N
34	20250224	161023	57	100.00	KOSDAQ		화학	N	N	N	N	N	550	10	2	1.85	37704741	68419	178.58	540	560	540	702	378	540	551.09	0.30	316	578	558	542	522	506	558	522	28	162	100	370	1	1	27887050	153	-11.70	0.43	12	0.25	-47.00	1272.00	1039	20240220	-47.06	521	20250218	5.57	754	-27.06	20250102	521	5.57	20250218	1008	-45.44	20240226	521	5.57	20250218	N	225430	100	27 억	82289	N	N	N	N
35	20250224	151022	57	100.00	KOSDAQ		화학	N	N	N	N	N	552	12	2	2.22	35942361	65220	170.23	540	560	540	702	378	540	551.09	0.30	440	578	558	542	522	506	558	522	28	162	100	370	1	1	27887050	154	-11.74	0.43	12	0.23	-47.00	1272.00	1039	20240220	-46.87	521	20250218	5.95	754	-26.79	20250102	521	5.95	20250218	1008	-45.24	20240226	521	5.95	20250218	N	225430	100	27 억	82289	N	N	N	N
36	20250224	141020	57	100.00	KOSDAQ		화학	N	N	N	N	N	559	19	2	3.52	33314760	60483	157.87	540	560	540	702	378	540	550.81	0.30	-1152	578	558	542	522	506	558	522	28	162	100	370	1	1	27887050	156	-11.89	0.44	12	0.22	-47.00	1272.00	1039	20240220	-46.20	521	20250218	7.29	754	-25.86	20250102	521	7.29	20250218	1008	-44.54	20240226	521	7.29	20250218	N	225430	100	27 억	82289	N	N	N	N
37	20250224	131022	57	100.00	KOSDAQ		화학	N	N	N	N	N	559	19	2	3.52	33307494	60470	157.83	540	560	540	702	378	540	550.81	0.30	-1152	578	558	542	522	506	558	522	28	162	100	370	1	1	27887050	156	-11.89	0.44	12	0.22	-47.00	1272.00	1039	20240220	-46.20	521	20250218	7.29	754	-25.86	20250102	521	7.29	20250218	1008	-44.54	20240226	521	7.29	20250218	N	225430	100	27 억	82289	N	N	N	N
38	20250224	121019	57	100.00	KOSDAQ		화학	N	N	N	N	N	554	14	2	2.59	16880325	30695	80.12	540	558	540	702	378	540	549.94	0.30	-1152	578	558	542	522	506	558	522	28	162	100	370	1	1	27887050	154	-11.79	0.44	12	0.11	-47.00	1272.00	1039	20240220	-46.68	521	20250218	6.33	754	-26.53	20250102	521	6.33	20250218	1008	-45.04	20240226	521	6.33	20250218	N	225430	100	27 억	82289	N	N	N	N
39	20250224	111017	57	100.00	KOSDAQ		화학	N	N	N	N	N	556	16	2	2.96	15273242	27790	72.53	540	558	540	702	378	540	549.59	0.30	-1150	578	558	542	522	506	558	522	28	162	100	370	1	1	27887050	155	-11.83	0.44	12	0.10	-47.00	1272.00	1039	20240220	-46.49	521	20250218	6.72	754	-26.26	20250102	521	6.72	20250218	1008	-44.84	20240226	521	6.72	20250218	N	225430	100	27 억	82289	N	N	N	N
40	20250224	101017	57	100.00	KOSDAQ		화학	N	N	N	N	N	551	11	2	2.04	6666183	12202	31.85	540	558	540	702	378	540	546.32	0.30	-196	578	558	542	522	506	558	522	28	162	100	370	1	1	27887050	154	-11.72	0.43	12	0.04	-47.00	1272.00	1039	20240220	-46.97	521	20250218	5.76	754	-26.92	20250102	521	5.76	20250218	1008	-45.34	20240226	521	5.76	20250218	N	225430	100	27 억	82289	N	N	N	N
41	20250224	091024	57	100.00	KOSDAQ		화학	N	N	N	N	N	547	7	2	1.30	2975694	5497	14.35	540	550	540	702	378	540	541.33	0.30	278	578	558	542	522	506	558	522	28	162	100	370	1	1	27887050	153	-11.64	0.43	12	0.02	-47.00	1272.00	1039	20240220	-47.35	521	20250218	4.99	754	-27.45	20250102	521	4.99	20250218	1008	-45.73	20240226	521	4.99	20250218	N	225430	100	27 억	82289	N	N	N	N
42	20250221	161014	57	100.00	KOSDAQ		화학	N	N	N	N	N	540	0	3	0.00	20709460	38313	60.05	540	562	526	702	378	540	540.53	0.29	137	548	544	536	532	524	546	534	28	162	100	370	1	1	27887050	151	-11.49	0.42	12	0.14	-47.00	1272.00	1039	20240220	-48.03	521	20250218	3.65	754	-28.38	20250102	521	3.65	20250218	1018	-46.95	20240221	521	3.65	20250218	N	225430	100	27 억	82152	N	N	N	N
43	20250221	151018	57	100.00	KOSDAQ		화학	N	N	N	N	N	546	6	2	1.11	19274140	35655	55.88	540	562	526	702	378	540	540.57	0.29	1578	548	544	536	532	524	546	534	28	162	100	370	1	1	27887050	152	-11.62	0.43	12	0.13	-47.00	1272.00	1039	20240220	-47.45	521	20250218	4.80	754	-27.59	20250102	521	4.80	20250218	1018	-46.37	20240221	521	4.80	20250218	N	225430	100	27 억	82152	N	N	N	N
44	20250221	141018	57	100.00	KOSDAQ		화학	N	N	N	N	N	540	0	3	0.00	17712590	32772	51.36	540	562	526	702	378	540	540.48	0.29	2355	548	544	536	532	524	546	534	28	162	100	370	1	1	27887050	151	-11.49	0.42	12	0.12	-47.00	1272.00	1039	20240220	-48.03	521	20250218	3.65	754	-28.38	20250102	521	3.65	20250218	1018	-46.95	20240221	521	3.65	20250218	N	225430	100	27 억	82152	N	N	N	N
45	20250221	131017	57	100.00	KOSDAQ		화학	N	N	N	N	N	547	7	2	1.30	14154021	26231	41.11	540	562	526	702	378	540	539.59	0.29	-208	548	544	536	532	524	546	534	28	162	100	370	1	1	27887050	153	-11.64	0.43	12	0.09	-47.00	1272.00	1039	20240220	-47.35	521	20250218	4.99	754	-27.45	20250102	521	4.99	20250218	1018	-46.27	20240221	521	4.99	20250218	N	225430	100	27 억	82152	N	N	N	N
46	20250221	121018	57	100.00	KOSDAQ		화학	N	N	N	N	N	546	6	2	1.11	10552091	19619	30.75	540	562	526	702	378	540	537.85	0.29	-208	548	544	536	532	524	546	534	28	162	100	370	1	1	27887050	152	-11.62	0.43	12	0.07	-47.00	1272.00	1039	20240220	-47.45	521	20250218	4.80	754	-27.59	20250102	521	4.80	20250218	1018	-46.37	20240221	521	4.80	20250218	N	225430	100	27 억	82152	N	N	N	N
47	20250221	111014	57	100.00	KOSDAQ		화학	N	N	N	N	N	534	-6	5	-1.11	8500952	15858	24.85	540	540	526	702	378	540	536.07	0.29	167	548	544	536	532	524	546	534	28	162	100	370	1	1	27887050	149	-11.36	0.42	12	0.06	-47.00	1272.00	1039	20240220	-48.60	521	20250218	2.50	754	-29.18	20250102	521	2.50	20250218	1018	-47.54	20240221	521	2.50	20250218	N	225430	100	27 억	82152	N	N	N	N
48	20250221	101015	57	100.00	KOSDAQ		화학	N	N	N	N	N	531	-9	5	-1.67	7824356	14593	22.87	540	540	526	702	378	540	536.17	0.29	738	548	544	536	532	524	546	534	28	162	100	370	1	1	27887050	148	-11.30	0.42	12	0.05	-47.00	1272.00	1039	20240220	-48.89	521	20250218	1.92	754	-29.58	20250102	521	1.92	20250218	1018	-47.84	20240221	521	1.92	20250218	N	225430	100	27 억	82152	N	N	N	N
49	20250221	091018	57	100.00	KOSDAQ		화학	N	N	N	N	N	536	-4	5	-0.74	3570355	6625	10.38	540	540	535	702	378	540	538.92	0.29	-697	548	544	536	532	524	546	534	28	162	100	370	1	1	27887050	149	-11.40	0.42	12	0.02	-47.00	1272.00	1039	20240220	-48.41	521	20250218	2.88	754	-28.91	20250102	521	2.88	20250218	1018	-47.35	20240221	521	2.88	20250218	N	225430	100	27 억	82152	N	N	N	N
50	20250220	161011	57	100.00	KOSDAQ		화학	N	N	N	N	N	540	5	2	0.93	34129335	63805	137.95	530	540	528	695	375	535	534.90	0.29	1363	544	539	532	527	520	536	524	28	160	100	370	1	1	27887050	151	-11.49	0.42	12	0.23	-47.00	1272.00	1048	20240207	-48.47	521	20250218	3.65	754	-28.38	20250102	521	3.65	20250218	1039	-48.03	20240220	521	3.65	20250218	N	225430	100	27 억	80751	N	N	N	N
51	20250220	151013	57	100.00	KOSDAQ		화학	N	N	N	N	N	540	5	2	0.93	33874995	63334	136.93	530	540	528	695	375	535	534.86	0.29	1379	544	539	532	527	520	536	524	28	160	100	370	1	1	27887050	151	-11.49	0.42	12	0.23	-47.00	1272.00	1048	20240207	-48.47	521	20250218	3.65	754	-28.38	20250102	521	3.65	20250218	1039	-48.03	20240220	521	3.65	20250218	N	225430	100	27 억	80751	N	N	N	N
52	20250220	141014	57	100.00	KOSDAQ		화학	N	N	N	N	N	532	-3	5	-0.56	31022029	57975	125.35	530	540	530	695	375	535	535.09	0.29	1380	544	539	532	527	520	536	524	28	160	100	370	1	1	27887050	148	-11.32	0.42	12	0.21	-47.00	1272.00	1048	20240207	-49.24	521	20250218	2.11	754	-29.44	20250102	521	2.11	20250218	1039	-48.80	20240220	521	2.11	20250218	N	225430	100	27 억	80751	N	N	N	N
53	20250220	131010	57	100.00	KOSDAQ		화학	N	N	N	N	N	535	0	3	0.00	27526485	51428	111.19	530	540	530	695	375	535	535.24	0.29	1243	544	539	532	527	520	536	524	28	160	100	370	1	1	27887050	149	-11.38	0.42	12	0.18	-47.00	1272.00	1048	20240207	-48.95	521	20250218	2.69	754	-29.05	20250102	521	2.69	20250218	1039	-48.51	20240220	521	2.69	20250218	N	225430	100	27 억	80751	N	N	N	N
54	20250220	121012	57	100.00	KOSDAQ		화학	N	N	N	N	N	538	3	2	0.56	25902723	48407	104.66	530	539	530	695	375	535	535.10	0.29	1324	544	539	532	527	520	536	524	28	160	100	370	1	1	27887050	150	-11.45	0.42	12	0.17	-47.00	1272.00	1048	20240207	-48.66	521	20250218	3.26	754	-28.65	20250102	521	3.26	20250218	1039	-48.22	20240220	521	3.26	20250218	N	225430	100	27 억	80751	N	N	N	N
55	20250220	111012	57	100.00	KOSDAQ		화학	N	N	N	N	N	534	-1	5	-0.19	20231685	37803	81.73	530	539	530	695	375	535	535.19	0.29	2152	544	539	532	527	520	536	524	28	160	100	370	1	1	27887050	149	-11.36	0.42	12	0.14	-47.00	1272.00	1048	20240207	-49.05	521	20250218	2.50	754	-29.18	20250102	521	2.50	20250218	1039	-48.60	20240220	521	2.50	20250218	N	225430	100	27 억	80751	N	N	N	N
56	20250220	101012	57	100.00	KOSDAQ		화학	N	N	N	N	N	533	-2	5	-0.37	18425296	34415	74.41	530	539	530	695	375	535	535.39	0.29	2152	544	539	532	527	520	536	524	28	160	100	370	1	1	27887050	149	-11.34	0.42	12	0.12	-47.00	1272.00	1048	20240207	-49.14	521	20250218	2.30	754	-29.31	20250102	521	2.30	20250218	1039	-48.70	20240220	521	2.30	20250218	N	225430	100	27 억	80751	N	N	N	N
57	20250220	091015	57	100.00	KOSDAQ		화학	N	N	N	N	N	537	2	2	0.37	5621643	10495	22.69	530	539	530	695	375	535	535.65	0.29	1284	544	539	532	527	520	536	524	28	160	100	370	1	1	27887050	150	-11.43	0.42	12	0.04	-47.00	1272.00	1048	20240207	-48.76	521	20250218	3.07	754	-28.78	20250102	521	3.07	20250218	1039	-48.32	20240220	521	3.07	20250218	N	225430	100	27 억	80751	N	N	N	N
58	20250219	161007	57	100.00	KOSDAQ		화학	N	N	N	N	N	535	-1	5	-0.19	24698068	46250	130.86	536	537	525	696	376	536	534.01	0.30	-2199	547	541	531	525	515	544	528	28	160	100	370	1	1	27887050	149	-11.38	0.42	12	0.17	-47.00	1272.00	1070	20240206	-50.00	521	20250218	2.69	754	-29.05	20250102	521	2.69	20250218	1039	-48.51	20240220	521	2.69	20250218	N	225430	100	27 억	82950	N	N	N	N
59	20250219	151011	57	100.00	KOSDAQ		화학	N	N	N	N	N	534	-2	5	-0.37	23544730	44094	124.76	536	537	525	696	376	536	533.97	0.30	-2077	547	541	531	525	515	544	528	28	160	100	370	1	1	27887050	149	-11.36	0.42	12	0.16	-47.00	1272.00	1070	20240206	-50.09	521	20250218	2.50	754	-29.18	20250102	521	2.50	20250218	1039	-48.60	20240220	521	2.50	20250218	N	225430	100	27 억	82950	N	N	N	N
60	20250219	141007	57	100.00	KOSDAQ		화학	N	N	N	N	N	535	-1	5	-0.19	20922629	39184	110.87	536	537	525	696	376	536	533.96	0.30	-2077	547	541	531	525	515	544	528	28	160	100	370	1	1	27887050	149	-11.38	0.42	12	0.14	-47.00	1272.00	1070	20240206	-50.00	521	20250218	2.69	754	-29.05	20250102	521	2.69	20250218	1039	-48.51	20240220	521	2.69	20250218	N	225430	100	27 억	82950	N	N	N	N
61	20250219	131008	57	100.00	KOSDAQ		화학	N	N	N	N	N	535	-1	5	-0.19	20133530	37690	106.64	536	537	525	696	376	536	534.19	0.30	-2029	547	541	531	525	515	544	528	28	160	100	370	1	1	27887050	149	-11.38	0.42	12	0.14	-47.00	1272.00	1070	20240206	-50.00	521	20250218	2.69	754	-29.05	20250102	521	2.69	20250218	1039	-48.51	20240220	521	2.69	20250218	N	225430	100	27 억	82950	N	N	N	N
62	20250219	121007	57	100.00	KOSDAQ		화학	N	N	N	N	N	534	-2	5	-0.37	16896638	31630	89.50	536	537	525	696	376	536	534.20	0.30	-2029	547	541	531	525	515	544	528	28	160	100	370	1	1	27887050	149	-11.36	0.42	12	0.11	-47.00	1272.00	1070	20240206	-50.09	521	20250218	2.50	754	-29.18	20250102	521	2.50	20250218	1039	-48.60	20240220	521	2.50	20250218	N	225430	100	27 억	82950	N	N	N	N
63	20250219	111008	57	100.00	KOSDAQ		화학	N	N	N	N	N	536	0	3	0.00	16884343	31607	89.43	536	537	525	696	376	536	534.20	0.30	-2029	547	541	531	525	515	544	528	28	160	100	370	1	1	27887050	149	-11.40	0.42	12	0.11	-47.00	1272.00	1070	20240206	-49.91	521	20250218	2.88	754	-28.91	20250102	521	2.88	20250218	1039	-48.41	20240220	521	2.88	20250218	N	225430	100	27 억	82950	N	N	N	N
64	20250219	101009	57	100.00	KOSDAQ		화학	N	N	N	N	N	536	0	3	0.00	16589623	31057	87.88	536	537	525	696	376	536	534.17	0.30	-2029	547	541	531	525	515	544	528	28	160	100	370	1	1	27887050	149	-11.40	0.42	12	0.11	-47.00	1272.00	1070	20240206	-49.91	521	20250218	2.88	754	-28.91	20250102	521	2.88	20250218	1039	-48.41	20240220	521	2.88	20250218	N	225430	100	27 억	82950	N	N	N	N
65	20250219	091009	57	100.00	KOSDAQ		화학	N	N	N	N	N	532	-4	5	-0.75	3666017	6873	19.45	536	536	529	696	376	536	533.39	0.30	-1171	547	541	531	525	515	544	528	28	160	100	370	1	1	27887050	148	-11.32	0.42	12	0.02	-47.00	1272.00	1070	20240206	-50.28	521	20250218	2.11	754	-29.44	20250102	521	2.11	20250218	1039	-48.80	20240220	521	2.11	20250218	N	225430	100	27 억	82950	N	N	N	N
66	20250218	161005	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	536	-1	5	-0.19	18668097	35342	189.49	523	537	521	698	376	537	528.21	0.30	-568	545	541	537	533	529	539	531	28	161	100	370	1	1	27887050	149	-11.40	0.42	12	0.13	-47.00	1272.00	1116	20240205	-51.97	521	20250218	2.88	754	-28.91	20250102	521	2.88	20250218	1039	-48.41	20240220	521	2.88	20250218	N	225430	100	27 억	83518	N	N	N	N
67	20250218	151007	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	535	-2	5	-0.37	17766537	33659	180.47	523	537	521	698	376	537	527.84	0.30	73	545	541	537	533	529	539	531	28	161	100	370	1	1	27887050	149	-11.38	0.42	12	0.12	-47.00	1272.00	1116	20240205	-52.06	521	20250218	2.69	754	-29.05	20250102	521	2.69	20250218	1039	-48.51	20240220	521	2.69	20250218	N	225430	100	27 억	83518	N	N	N	N
68	20250218	141007	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	535	-2	5	-0.37	16261315	30814	165.21	523	537	521	698	376	537	527.72	0.30	541	545	541	537	533	529	539	531	28	161	100	370	1	1	27887050	149	-11.38	0.42	12	0.11	-47.00	1272.00	1116	20240205	-52.06	521	20250218	2.69	754	-29.05	20250102	521	2.69	20250218	1039	-48.51	20240220	521	2.69	20250218	N	225430	100	27 억	83518	N	N	N	N
69	20250218	131004	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	528	-9	5	-1.68	15839157	30018	160.95	523	537	521	698	376	537	527.66	0.30	493	545	541	537	533	529	539	531	28	161	100	370	1	1	27887050	147	-11.23	0.42	12	0.11	-47.00	1272.00	1116	20240205	-52.69	521	20250218	1.34	754	-29.97	20250102	521	1.34	20250218	1039	-49.18	20240220	521	1.34	20250218	N	225430	100	27 억	83518	N	N	N	N
70	20250218	121007	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	537	0	3	0.00	8948233	17009	91.20	523	537	521	698	376	537	526.09	0.30	-507	545	541	537	533	529	539	531	28	161	100	370	1	1	27887050	150	-11.43	0.42	12	0.06	-47.00	1272.00	1116	20240205	-51.88	521	20250218	3.07	754	-28.78	20250102	521	3.07	20250218	1039	-48.32	20240220	521	3.07	20250218	N	225430	100	27 억	83518	N	N	N	N
71	20250218	111004	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	528	-9	5	-1.68	7993757	15215	81.58	523	532	521	698	376	537	525.39	0.30	-507	545	541	537	533	529	539	531	28	161	100	370	1	1	27887050	147	-11.23	0.42	12	0.05	-47.00	1272.00	1116	20240205	-52.69	521	20250218	1.34	754	-29.97	20250102	521	1.34	20250218	1039	-49.18	20240220	521	1.34	20250218	N	225430	100	27 억	83518	N	N	N	N
72	20250218	101004	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	523	-14	5	-2.61	7194216	13700	73.45	523	532	521	698	376	537	525.13	0.30	-132	545	541	537	533	529	539	531	28	161	100	370	1	1	27887050	146	-11.13	0.41	12	0.05	-47.00	1272.00	1116	20240205	-53.14	521	20250218	0.38	754	-30.64	20250102	521	0.38	20250218	1039	-49.66	20240220	521	0.38	20250218	N	225430	100	27 억	83518	N	N	N	N
73	20250218	091008	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	526	-11	5	-2.05	4826891	9228	49.48	523	526	521	698	376	537	523.07	0.30	227	545	541	537	533	529	539	531	28	161	100	370	1	1	27887050	147	-11.19	0.41	12	0.03	-47.00	1272.00	1116	20240205	-52.87	521	20250218	0.96	754	-30.24	20250102	521	0.96	20250218	1039	-49.37	20240220	521	0.96	20250218	N	225430	100	27 억	83518	N	N	N	N
74	20250217	161004	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	537	-4	5	-0.74	9958363	18492	64.20	541	541	533	703	379	541	538.52	0.30	-581	553	546	543	536	533	545	535	28	162	100	370	1	1	27887050	150	-11.43	0.42	12	0.07	-47.00	1272.00	1116	20240205	-51.88	533	20250217	0.75	754	-28.78	20250102	533	0.75	20250217	1039	-48.32	20240220	533	0.75	20250217	N	225430	100	27 억	84099	N	N	N	N
75	20250217	151003	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	538	-3	5	-0.55	9697877	18007	62.52	541	541	533	703	379	541	538.56	0.30	-165	553	546	543	536	533	545	535	28	162	100	370	1	1	27887050	150	-11.45	0.42	12	0.06	-47.00	1272.00	1116	20240205	-51.79	533	20250217	0.94	754	-28.65	20250102	533	0.94	20250217	1039	-48.22	20240220	533	0.94	20250217	N	225430	100	27 억	84099	N	N	N	N
76	20250217	141000	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	541	0	3	0.00	9256265	17190	59.68	541	541	533	703	379	541	538.47	0.30	-101	553	546	543	536	533	545	535	28	162	100	370	1	1	27887050	151	-11.51	0.43	12	0.06	-47.00	1272.00	1116	20240205	-51.52	533	20250217	1.50	754	-28.25	20250102	533	1.50	20250217	1039	-47.93	20240220	533	1.50	20250217	N	225430	100	27 억	84099	N	N	N	N
77	20250217	131005	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	541	0	3	0.00	9148065	16990	58.99	541	541	533	703	379	541	538.44	0.30	-101	553	546	543	536	533	545	535	28	162	100	370	1	1	27887050	151	-11.51	0.43	12	0.06	-47.00	1272.00	1116	20240205	-51.52	533	20250217	1.50	754	-28.25	20250102	533	1.50	20250217	1039	-47.93	20240220	533	1.50	20250217	N	225430	100	27 억	84099	N	N	N	N
78	20250217	121005	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	538	-3	5	-0.55	9146444	16987	58.98	541	541	533	703	379	541	538.44	0.30	-101	553	546	543	536	533	545	535	28	162	100	370	1	1	27887050	150	-11.45	0.42	12	0.06	-47.00	1272.00	1116	20240205	-51.79	533	20250217	0.94	754	-28.65	20250102	533	0.94	20250217	1039	-48.22	20240220	533	0.94	20250217	N	225430	100	27 억	84099	N	N	N	N
79	20250217	111003	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	541	0	3	0.00	9093536	16889	58.64	541	541	533	703	379	541	538.43	0.30	-101	553	546	543	536	533	545	535	28	162	100	370	1	1	27887050	151	-11.51	0.43	12	0.06	-47.00	1272.00	1116	20240205	-51.52	533	20250217	1.50	754	-28.25	20250102	533	1.50	20250217	1039	-47.93	20240220	533	1.50	20250217	N	225430	100	27 억	84099	N	N	N	N
80	20250217	101001	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	537	-4	5	-0.74	6251278	11627	40.37	541	541	533	703	379	541	537.65	0.30	-96	553	546	543	536	533	545	535	28	162	100	370	1	1	27887050	150	-11.43	0.42	12	0.04	-47.00	1272.00	1116	20240205	-51.88	533	20250217	0.75	754	-28.78	20250102	533	0.75	20250217	1039	-48.32	20240220	533	0.75	20250217	N	225430	100	27 억	84099	N	N	N	N
81	20250217	091003	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	534	-7	5	-1.29	3723146	6904	23.97	541	541	533	703	379	541	539.27	0.30	-61	553	546	543	536	533	545	535	28	162	100	370	1	1	27887050	149	-11.36	0.42	12	0.02	-47.00	1272.00	1116	20240205	-52.15	533	20250217	0.19	754	-29.18	20250102	533	0.19	20250217	1039	-48.60	20240220	533	0.19	20250217	N	225430	100	27 억	84099	N	N	N	N
82	20250214	160957	57	100.00	KOSDAQ		화학	N	N	N	N	N	541	-9	5	-1.64	15642869	28803	172.20	550	550	540	715	385	550	543.10	0.30	180	559	554	551	546	543	553	545	28	165	100	380	1	1	27887050	151	-11.51	0.43	12	0.10	-47.00	1272.00	1116	20240205	-51.52	533	20250203	1.50	754	-28.25	20250102	533	1.50	20250203	1039	-47.93	20240220	533	1.50	20250203	N	225430	100	27 억	83919	N	N	N	N
83	20250214	150957	57	100.00	KOSDAQ		화학	N	N	N	N	N	546	-4	5	-0.73	15254972	28086	167.92	550	550	540	715	385	550	543.15	0.30	580	559	554	551	546	543	553	545	28	165	100	380	1	1	27887050	152	-11.62	0.43	12	0.10	-47.00	1272.00	1116	20240205	-51.08	533	20250203	2.44	754	-27.59	20250102	533	2.44	20250203	1039	-47.45	20240220	533	2.44	20250203	N	225430	100	27 억	83919	N	N	N	N
84	20250214	140957	57	100.00	KOSDAQ		화학	N	N	N	N	N	545	-5	5	-0.91	12361735	22780	136.20	550	550	540	715	385	550	542.66	0.30	530	559	554	551	546	543	553	545	28	165	100	380	1	1	27887050	152	-11.60	0.43	12	0.08	-47.00	1272.00	1116	20240205	-51.16	533	20250203	2.25	754	-27.72	20250102	533	2.25	20250203	1039	-47.55	20240220	533	2.25	20250203	N	225430	100	27 억	83919	N	N	N	N
85	20250214	131000	57	100.00	KOSDAQ		화학	N	N	N	N	N	546	-4	5	-0.73	7944011	14610	87.35	550	550	541	715	385	550	543.74	0.30	136	559	554	551	546	543	553	545	28	165	100	380	1	1	27887050	152	-11.62	0.43	12	0.05	-47.00	1272.00	1116	20240205	-51.08	533	20250203	2.44	754	-27.59	20250102	533	2.44	20250203	1039	-47.45	20240220	533	2.44	20250203	N	225430	100	27 억	83919	N	N	N	N
86	20250214	120956	57	100.00	KOSDAQ		화학	N	N	N	N	N	546	-4	5	-0.73	3416393	6265	37.46	550	550	542	715	385	550	545.31	0.30	-253	559	554	551	546	543	553	545	28	165	100	380	1	1	27887050	152	-11.62	0.43	12	0.02	-47.00	1272.00	1116	20240205	-51.08	533	20250203	2.44	754	-27.59	20250102	533	2.44	20250203	1039	-47.45	20240220	533	2.44	20250203	N	225430	100	27 억	83919	N	N	N	N
87	20250214	110953	57	100.00	KOSDAQ		화학	N	N	N	N	N	546	-4	5	-0.73	3413671	6260	37.43	550	550	542	715	385	550	545.31	0.30	-253	559	554	551	546	543	553	545	28	165	100	380	1	1	27887050	152	-11.62	0.43	12	0.02	-47.00	1272.00	1116	20240205	-51.08	533	20250203	2.44	754	-27.59	20250102	533	2.44	20250203	1039	-47.45	20240220	533	2.44	20250203	N	225430	100	27 억	83919	N	N	N	N
88	20250214	100954	57	100.00	KOSDAQ		화학	N	N	N	N	N	542	-8	5	-1.45	3395171	6226	37.22	550	550	542	715	385	550	545.32	0.30	-253	559	554	551	546	543	553	545	28	165	100	380	1	1	27887050	151	-11.53	0.43	12	0.02	-47.00	1272.00	1116	20240205	-51.43	533	20250203	1.69	754	-28.12	20250102	533	1.69	20250203	1039	-47.83	20240220	533	1.69	20250203	N	225430	100	27 억	83919	N	N	N	N
89	20250214	090959	57	100.00	KOSDAQ		화학	N	N	N	N	N	544	-6	5	-1.09	813638	1482	8.86	550	550	543	715	385	550	549.01	0.30	-197	559	554	551	546	543	553	545	28	165	100	380	1	1	27887050	152	-11.57	0.43	12	0.01	-47.00	1272.00	1116	20240205	-51.25	533	20250203	2.06	754	-27.85	20250102	533	2.06	20250203	1039	-47.64	20240220	533	2.06	20250203	N	225430	100	27 억	83919	N	N	N	N
90	20250213	160949	57	100.00	KOSDAQ		화학	N	N	N	N	N	550	-5	5	-0.90	9241137	16726	38.48	555	556	548	721	389	555	552.50	0.30	241	565	560	551	546	537	562	548	28	166	100	380	1	1	27887050	153	-11.70	0.43	12	0.06	-47.00	1272.00	1116	20240205	-50.72	533	20250203	3.19	754	-27.06	20250102	533	3.19	20250203	1039	-47.06	20240220	533	3.19	20250203	N	225430	100	27 억	83429	N	N	N	N
91	20250213	150949	57	100.00	KOSDAQ		화학	N	N	N	N	N	553	-2	5	-0.36	8982051	16255	37.39	555	556	548	721	389	555	552.57	0.30	281	565	560	551	546	537	562	548	28	166	100	380	1	1	27887050	154	-11.77	0.43	12	0.06	-47.00	1272.00	1116	20240205	-50.45	533	20250203	3.75	754	-26.66	20250102	533	3.75	20250203	1039	-46.78	20240220	533	3.75	20250203	N	225430	100	27 억	83429	N	N	N	N
92	20250213	140947	57	100.00	KOSDAQ		화학	N	N	N	N	N	550	-5	5	-0.90	8663938	15679	36.07	555	556	548	721	389	555	552.58	0.30	530	565	560	551	546	537	562	548	28	166	100	380	1	1	27887050	153	-11.70	0.43	12	0.06	-47.00	1272.00	1116	20240205	-50.72	533	20250203	3.19	754	-27.06	20250102	533	3.19	20250203	1039	-47.06	20240220	533	3.19	20250203	N	225430	100	27 억	83429	N	N	N	N
93	20250213	130947	57	100.00	KOSDAQ		화학	N	N	N	N	N	553	-2	5	-0.36	8220957	14876	34.22	555	556	548	721	389	555	552.63	0.30	530	565	560	551	546	537	562	548	28	166	100	380	1	1	27887050	154	-11.77	0.43	12	0.05	-47.00	1272.00	1116	20240205	-50.45	533	20250203	3.75	754	-26.66	20250102	533	3.75	20250203	1039	-46.78	20240220	533	3.75	20250203	N	225430	100	27 억	83429	N	N	N	N
94	20250213	120946	57	100.00	KOSDAQ		화학	N	N	N	N	N	551	-4	5	-0.72	8216533	14868	34.20	555	556	548	721	389	555	552.63	0.30	530	565	560	551	546	537	562	548	28	166	100	380	1	1	27887050	154	-11.72	0.43	12	0.05	-47.00	1272.00	1116	20240205	-50.63	533	20250203	3.38	754	-26.92	20250102	533	3.38	20250203	1039	-46.97	20240220	533	3.38	20250203	N	225430	100	27 억	83429	N	N	N	N
95	20250213	110946	57	100.00	KOSDAQ		화학	N	N	N	N	N	553	-2	5	-0.36	7066161	12774	29.38	555	556	548	721	389	555	553.17	0.30	530	565	560	551	546	537	562	548	28	166	100	380	1	1	27887050	154	-11.77	0.43	12	0.05	-47.00	1272.00	1116	20240205	-50.45	533	20250203	3.75	754	-26.66	20250102	533	3.75	20250203	1039	-46.78	20240220	533	3.75	20250203	N	225430	100	27 억	83429	N	N	N	N
96	20250213	100947	57	100.00	KOSDAQ		화학	N	N	N	N	N	550	-5	5	-0.90	6843104	12369	28.45	555	556	548	721	389	555	553.25	0.30	530	565	560	551	546	537	562	548	28	166	100	380	1	1	27887050	153	-11.70	0.43	12	0.04	-47.00	1272.00	1116	20240205	-50.72	533	20250203	3.19	754	-27.06	20250102	533	3.19	20250203	1039	-47.06	20240220	533	3.19	20250203	N	225430	100	27 억	83429	N	N	N	N
97	20250213	090942	57	100.00	KOSDAQ		화학	N	N	N	N	N	551	-4	5	-0.72	5705218	10303	23.70	555	556	548	721	389	555	553.74	0.30	530	565	560	551	546	537	562	548	28	166	100	380	1	1	27887050	154	-11.72	0.43	12	0.04	-47.00	1272.00	1116	20240205	-50.63	533	20250203	3.38	754	-26.92	20250102	533	3.38	20250203	1039	-46.97	20240220	533	3.38	20250203	N	225430	100	27 억	83429	N	N	N	N
98	20250212	160940	57	100.00	KOSDAQ		화학	N	N	N	N	N	555	-1	5	-0.18	23978181	43451	172.54	553	556	542	722	390	556	551.84	0.30	-1362	589	572	564	547	539	568	543	28	166	100	380	1	1	27887050	155	-11.81	0.44	12	0.16	-47.00	1272.00	1116	20240205	-50.27	533	20250203	4.13	754	-26.39	20250102	533	4.13	20250203	1039	-46.58	20240220	533	4.13	20250203	N	225430	100	27 억	84753	N	N	N	N
99	20250212	150938	57	100.00	KOSDAQ		화학	N	N	N	N	N	554	-2	5	-0.36	23230987	42101	167.18	553	556	542	722	390	556	551.79	0.30	-894	589	572	564	547	539	568	543	28	166	100	380	1	1	27887050	154	-11.79	0.44	12	0.15	-47.00	1272.00	1116	20240205	-50.36	533	20250203	3.94	754	-26.53	20250102	533	3.94	20250203	1039	-46.68	20240220	533	3.94	20250203	N	225430	100	27 억	84753	N	N	N	N
100	20250212	140940	57	100.00	KOSDAQ		화학	N	N	N	N	N	552	-4	5	-0.72	23190064	42027	166.89	553	556	542	722	390	556	551.79	0.30	-858	589	572	564	547	539	568	543	28	166	100	380	1	1	27887050	154	-11.74	0.43	12	0.15	-47.00	1272.00	1116	20240205	-50.54	533	20250203	3.56	754	-26.79	20250102	533	3.56	20250203	1039	-46.87	20240220	533	3.56	20250203	N	225430	100	27 억	84753	N	N	N	N
101	20250212	130943	57	100.00	KOSDAQ		화학	N	N	N	N	N	551	-5	5	-0.90	18251829	32975	130.94	553	556	542	722	390	556	553.51	0.30	-846	589	572	564	547	539	568	543	28	166	100	380	1	1	27887050	154	-11.72	0.43	12	0.12	-47.00	1272.00	1116	20240205	-50.63	533	20250203	3.38	754	-26.92	20250102	533	3.38	20250203	1039	-46.97	20240220	533	3.38	20250203	N	225430	100	27 억	84753	N	N	N	N
102	20250212	120938	57	100.00	KOSDAQ		화학	N	N	N	N	N	552	-4	5	-0.72	16722315	30191	119.89	553	556	542	722	390	556	553.88	0.30	-849	589	572	564	547	539	568	543	28	166	100	380	1	1	27887050	154	-11.74	0.43	12	0.11	-47.00	1272.00	1116	20240205	-50.54	533	20250203	3.56	754	-26.79	20250102	533	3.56	20250203	1039	-46.87	20240220	533	3.56	20250203	N	225430	100	27 억	84753	N	N	N	N
103	20250212	110937	57	100.00	KOSDAQ		화학	N	N	N	N	N	550	-6	5	-1.08	16486802	29763	118.19	553	556	542	722	390	556	553.94	0.30	-849	589	572	564	547	539	568	543	28	166	100	380	1	1	27887050	153	-11.70	0.43	12	0.11	-47.00	1272.00	1116	20240205	-50.72	533	20250203	3.19	754	-27.06	20250102	533	3.19	20250203	1039	-47.06	20240220	533	3.19	20250203	N	225430	100	27 억	84753	N	N	N	N
104	20250212	100932	57	100.00	KOSDAQ		화학	N	N	N	N	N	549	-7	5	-1.26	15114402	27254	108.22	553	556	542	722	390	556	554.58	0.30	-900	589	572	564	547	539	568	543	28	166	100	380	1	1	27887050	153	-11.68	0.43	12	0.10	-47.00	1272.00	1116	20240205	-50.81	533	20250203	3.00	754	-27.19	20250102	533	3.00	20250203	1039	-47.16	20240220	533	3.00	20250203	N	225430	100	27 억	84753	N	N	N	N
105	20250212	090911	57	100.00	KOSDAQ		화학	N	N	N	N	N	556	0	3	0.00	12708021	22873	90.83	553	556	551	722	390	556	555.59	0.30	-1693	589	572	564	547	539	568	543	28	166	100	380	1	1	27887050	155	-11.83	0.44	12	0.08	-47.00	1272.00	1116	20240205	-50.18	533	20250203	4.32	754	-26.26	20250102	533	4.32	20250203	1039	-46.49	20240220	533	4.32	20250203	N	225430	100	27 억	84753	N	N	N	N
106	20250211	160942	57	100.00	KOSDAQ		화학	N	N	N	N	N	556	-26	5	-4.47	13191959	22983	101.84	577	581	556	756	408	582	573.99	0.30	531	592	586	580	574	568	590	578	28	174	100	400	1	1	27887050	155	-11.83	0.44	12	0.08	-47.00	1272.00	1116	20240205	-50.18	533	20250203	4.32	754	-26.26	20250102	533	4.32	20250203	1039	-46.49	20240220	533	4.32	20250203	N	225430	100	27 억	84222	N	N	N	N
107	20250211	150942	57	100.00	KOSDAQ		화학	N	N	N	N	N	575	-7	5	-1.20	11080827	19186	85.01	577	581	569	756	408	582	577.55	0.30	3450	592	586	580	574	568	590	578	28	174	100	400	1	1	27887050	160	-12.23	0.45	12	0.07	-47.00	1272.00	1116	20240205	-48.48	533	20250203	7.88	754	-23.74	20250102	533	7.88	20250203	1039	-44.66	20240220	533	7.88	20250203	N	225430	100	27 억	84222	N	N	N	N
108	20250211	140941	57	100.00	KOSDAQ		화학	N	N	N	N	N	575	-7	5	-1.20	9929125	17173	76.09	577	581	575	756	408	582	578.18	0.30	3327	592	586	580	574	568	590	578	28	174	100	400	1	1	27887050	160	-12.23	0.45	12	0.06	-47.00	1272.00	1116	20240205	-48.48	533	20250203	7.88	754	-23.74	20250102	533	7.88	20250203	1039	-44.66	20240220	533	7.88	20250203	N	225430	100	27 억	84222	N	N	N	N
109	20250211	130941	57	100.00	KOSDAQ		화학	N	N	N	N	N	576	-6	5	-1.03	7794514	13462	59.65	577	581	575	756	408	582	579.00	0.30	2100	592	586	580	574	568	590	578	28	174	100	400	1	1	27887050	161	-12.26	0.45	12	0.05	-47.00	1272.00	1116	20240205	-48.39	533	20250203	8.07	754	-23.61	20250102	533	8.07	20250203	1039	-44.56	20240220	533	8.07	20250203	N	225430	100	27 억	84222	N	N	N	N
110	20250211	120940	57	100.00	KOSDAQ		화학	N	N	N	N	N	581	-1	5	-0.17	6398370	11042	48.93	577	581	575	756	408	582	579.46	0.30	207	592	586	580	574	568	590	578	28	174	100	400	1	1	27887050	162	-12.36	0.46	12	0.04	-47.00	1272.00	1116	20240205	-47.94	533	20250203	9.01	754	-22.94	20250102	533	9.01	20250203	1039	-44.08	20240220	533	9.01	20250203	N	225430	100	27 억	84222	N	N	N	N
111	20250211	110942	57	100.00	KOSDAQ		화학	N	N	N	N	N	581	-1	5	-0.17	4059272	7010	31.06	577	581	575	756	408	582	579.07	0.30	314	592	586	580	574	568	590	578	28	174	100	400	1	1	27887050	162	-12.36	0.46	12	0.03	-47.00	1272.00	1116	20240205	-47.94	533	20250203	9.01	754	-22.94	20250102	533	9.01	20250203	1039	-44.08	20240220	533	9.01	20250203	N	225430	100	27 억	84222	N	N	N	N
112	20250211	100942	57	100.00	KOSDAQ		화학	N	N	N	N	N	579	-3	5	-0.52	1862358	3222	14.28	577	579	576	756	408	582	578.01	0.30	425	592	586	580	574	568	590	578	28	174	100	400	1	1	27887050	161	-12.32	0.46	12	0.01	-47.00	1272.00	1116	20240205	-48.12	533	20250203	8.63	754	-23.21	20250102	533	8.63	20250203	1039	-44.27	20240220	533	8.63	20250203	N	225430	100	27 억	84222	N	N	N	N
113	20250211	090945	57	100.00	KOSDAQ		화학	N	N	N	N	N	579	-3	5	-0.52	1251084	2166	9.60	577	579	577	756	408	582	577.60	0.30	415	592	586	580	574	568	590	578	28	174	100	400	1	1	27887050	161	-12.32	0.46	12	0.01	-47.00	1272.00	1116	20240205	-48.12	533	20250203	8.63	754	-23.21	20250102	533	8.63	20250203	1039	-44.27	20240220	533	8.63	20250203	N	225430	100	27 억	84222	N	N	N	N
114	20250210	160936	57	100.00	KOSDAQ		화학	N	N	N	N	N	582	8	2	1.39	13041579	22568	137.26	574	586	574	746	402	574	577.88	0.30	-78	590	581	566	557	542	586	562	28	172	100	400	1	1	27887050	162	-12.38	0.46	12	0.08	-47.00	1272.00	1116	20240205	-47.85	533	20250203	9.19	754	-22.81	20250102	533	9.19	20250203	1039	-43.98	20240220	533	9.19	20250203	N	225430	100	27 억	84186	N	N	N	N
115	20250210	150935	57	100.00	KOSDAQ		화학	N	N	N	N	N	583	9	2	1.57	12252663	21207	128.98	574	586	574	746	402	574	577.77	0.30	309	590	581	566	557	542	586	562	28	172	100	400	1	1	27887050	163	-12.40	0.46	12	0.08	-47.00	1272.00	1116	20240205	-47.76	533	20250203	9.38	754	-22.68	20250102	533	9.38	20250203	1039	-43.89	20240220	533	9.38	20250203	N	225430	100	27 억	84186	N	N	N	N
116	20250210	140934	57	100.00	KOSDAQ		화학	N	N	N	N	N	582	8	2	1.39	10979612	19018	115.67	574	586	574	746	402	574	577.33	0.30	309	590	581	566	557	542	586	562	28	172	100	400	1	1	27887050	162	-12.38	0.46	12	0.07	-47.00	1272.00	1116	20240205	-47.85	533	20250203	9.19	754	-22.81	20250102	533	9.19	20250203	1039	-43.98	20240220	533	9.19	20250203	N	225430	100	27 억	84186	N	N	N	N
117	20250210	130937	57	100.00	KOSDAQ		화학	N	N	N	N	N	583	9	2	1.57	10636230	18429	112.08	574	586	574	746	402	574	577.15	0.30	292	590	581	566	557	542	586	562	28	172	100	400	1	1	27887050	163	-12.40	0.46	12	0.07	-47.00	1272.00	1116	20240205	-47.76	533	20250203	9.38	754	-22.68	20250102	533	9.38	20250203	1039	-43.89	20240220	533	9.38	20250203	N	225430	100	27 억	84186	N	N	N	N
118	20250210	120932	57	100.00	KOSDAQ		화학	N	N	N	N	N	583	9	2	1.57	10137416	17572	106.87	574	586	574	746	402	574	576.91	0.30	261	590	581	566	557	542	586	562	28	172	100	400	1	1	27887050	163	-12.40	0.46	12	0.06	-47.00	1272.00	1116	20240205	-47.76	533	20250203	9.38	754	-22.68	20250102	533	9.38	20250203	1039	-43.89	20240220	533	9.38	20250203	N	225430	100	27 억	84186	N	N	N	N
119	20250210	110929	57	100.00	KOSDAQ		화학	N	N	N	N	N	585	11	2	1.92	9782913	16964	103.17	574	586	574	746	402	574	576.69	0.30	230	590	581	566	557	542	586	562	28	172	100	400	1	1	27887050	163	-12.45	0.46	12	0.06	-47.00	1272.00	1116	20240205	-47.58	533	20250203	9.76	754	-22.41	20250102	533	9.76	20250203	1039	-43.70	20240220	533	9.76	20250203	N	225430	100	27 억	84186	N	N	N	N
120	20250210	100928	57	100.00	KOSDAQ		화학	N	N	N	N	N	583	9	2	1.57	8037643	13969	84.96	574	586	574	746	402	574	575.39	0.30	186	590	581	566	557	542	586	562	28	172	100	400	1	1	27887050	163	-12.40	0.46	12	0.05	-47.00	1272.00	1116	20240205	-47.76	533	20250203	9.38	754	-22.68	20250102	533	9.38	20250203	1039	-43.89	20240220	533	9.38	20250203	N	225430	100	27 억	84186	N	N	N	N
121	20250210	090926	57	100.00	KOSDAQ		화학	N	N	N	N	N	584	10	2	1.74	6844502	11916	72.47	574	586	574	746	402	574	574.40	0.30	-230	590	581	566	557	542	586	562	28	172	100	400	1	1	27887050	163	-12.43	0.46	12	0.04	-47.00	1272.00	1116	20240205	-47.67	533	20250203	9.57	754	-22.55	20250102	533	9.57	20250203	1039	-43.79	20240220	533	9.57	20250203	N	225430	100	27 억	84186	N	N	N	N
122	20250207	160918	57	100.00	KOSDAQ		화학	N	N	N	N	N	574	6	2	1.06	9295910	16435	63.40	568	575	551	738	398	568	565.62	0.31	-1178	580	573	566	559	552	577	563	28	170	100	390	1	1	27887050	160	-12.21	0.45	12	0.06	-47.00	1272.00	1116	20240205	-48.57	533	20250203	7.69	754	-23.87	20250102	533	7.69	20250203	1048	-45.23	20240207	533	7.69	20250203	N	225430	100	27 억	85364	N	N	N	N
123	20250207	150920	57	100.00	KOSDAQ		화학	N	N	N	N	N	567	-1	5	-0.18	8514892	15074	58.15	568	570	551	738	398	568	564.87	0.31	-1165	580	573	566	559	552	577	563	28	170	100	390	1	1	27887050	158	-12.06	0.45	12	0.05	-47.00	1272.00	1116	20240205	-49.19	533	20250203	6.38	754	-24.80	20250102	533	6.38	20250203	1048	-45.90	20240207	533	6.38	20250203	N	225430	100	27 억	85364	N	N	N	N
124	20250207	140921	57	100.00	KOSDAQ		화학	N	N	N	N	N	567	-1	5	-0.18	8138401	14410	55.59	568	570	551	738	398	568	564.77	0.31	-1165	580	573	566	559	552	577	563	28	170	100	390	1	1	27887050	158	-12.06	0.45	12	0.05	-47.00	1272.00	1116	20240205	-49.19	533	20250203	6.38	754	-24.80	20250102	533	6.38	20250203	1048	-45.90	20240207	533	6.38	20250203	N	225430	100	27 억	85364	N	N	N	N
125	20250207	130917	57	100.00	KOSDAQ		화학	N	N	N	N	N	567	-1	5	-0.18	7862552	13923	53.71	568	570	551	738	398	568	564.72	0.31	-1165	580	573	566	559	552	577	563	28	170	100	390	1	1	27887050	158	-12.06	0.45	12	0.05	-47.00	1272.00	1116	20240205	-49.19	533	20250203	6.38	754	-24.80	20250102	533	6.38	20250203	1048	-45.90	20240207	533	6.38	20250203	N	225430	100	27 억	85364	N	N	N	N
126	20250207	120916	57	100.00	KOSDAQ		화학	N	N	N	N	N	563	-5	5	-0.88	7183944	12719	49.06	568	570	551	738	398	568	564.82	0.31	-244	580	573	566	559	552	577	563	28	170	100	390	1	1	27887050	157	-11.98	0.44	12	0.05	-47.00	1272.00	1116	20240205	-49.55	533	20250203	5.63	754	-25.33	20250102	533	5.63	20250203	1048	-46.28	20240207	533	5.63	20250203	N	225430	100	27 억	85364	N	N	N	N
127	20250207	110914	57	100.00	KOSDAQ		화학	N	N	N	N	N	566	-2	5	-0.35	6153033	10868	41.92	568	570	554	738	398	568	566.16	0.31	-273	580	573	566	559	552	577	563	28	170	100	390	1	1	27887050	158	-12.04	0.44	12	0.04	-47.00	1272.00	1116	20240205	-49.28	533	20250203	6.19	754	-24.93	20250102	533	6.19	20250203	1048	-45.99	20240207	533	6.19	20250203	N	225430	100	27 억	85364	N	N	N	N
128	20250207	100918	57	100.00	KOSDAQ		화학	N	N	N	N	N	570	2	2	0.35	6098695	10772	41.55	568	570	554	738	398	568	566.16	0.31	-177	580	573	566	559	552	577	563	28	170	100	390	1	1	27887050	159	-12.13	0.45	12	0.04	-47.00	1272.00	1116	20240205	-48.92	533	20250203	6.94	754	-24.40	20250102	533	6.94	20250203	1048	-45.61	20240207	533	6.94	20250203	N	225430	100	27 억	85364	N	N	N	N
129	20250207	090924	57	100.00	KOSDAQ		화학	N	N	N	N	N	570	2	2	0.35	3626369	6376	24.59	568	570	568	738	398	568	568.75	0.31	-986	580	573	566	559	552	577	563	28	170	100	390	1	1	27887050	159	-12.13	0.45	12	0.02	-47.00	1272.00	1116	20240205	-48.92	533	20250203	6.94	754	-24.40	20250102	533	6.94	20250203	1048	-45.61	20240207	533	6.94	20250203	N	225430	100	27 억	85364	N	N	N	N
130	20250206	160855	57	100.00	KOSDAQ		화학	N	N	N	N	N	568	8	2	1.43	14525817	25780	83.19	560	573	559	728	392	560	563.45	0.31	-302	577	568	559	550	541	573	555	28	168	100	390	1	1	27887050	158	-12.09	0.45	12	0.09	-47.00	1272.00	1116	20240205	-49.10	533	20250203	6.57	754	-24.67	20250102	533	6.57	20250203	1070	-46.92	20240206	533	6.57	20250203	N	225430	100	27 억	85666	N	N	N	N
131	20250206	150859	57	100.00	KOSDAQ		화학	N	N	N	N	N	568	8	2	1.43	14350314	25471	82.20	560	573	559	728	392	560	563.40	0.31	-287	577	568	559	550	541	573	555	28	168	100	390	1	1	27887050	158	-12.09	0.45	12	0.09	-47.00	1272.00	1116	20240205	-49.10	533	20250203	6.57	754	-24.67	20250102	533	6.57	20250203	1070	-46.92	20240206	533	6.57	20250203	N	225430	100	27 억	85666	N	N	N	N
132	20250206	140859	57	100.00	KOSDAQ		화학	N	N	N	N	N	568	8	2	1.43	13782324	24471	78.97	560	573	559	728	392	560	563.21	0.31	-287	577	568	559	550	541	573	555	28	168	100	390	1	1	27887050	158	-12.09	0.45	12	0.09	-47.00	1272.00	1116	20240205	-49.10	533	20250203	6.57	754	-24.67	20250102	533	6.57	20250203	1070	-46.92	20240206	533	6.57	20250203	N	225430	100	27 억	85666	N	N	N	N
133	20250206	130856	57	100.00	KOSDAQ		화학	N	N	N	N	N	568	8	2	1.43	13151844	23361	75.39	560	573	559	728	392	560	562.98	0.31	-397	577	568	559	550	541	573	555	28	168	100	390	1	1	27887050	158	-12.09	0.45	12	0.08	-47.00	1272.00	1116	20240205	-49.10	533	20250203	6.57	754	-24.67	20250102	533	6.57	20250203	1070	-46.92	20240206	533	6.57	20250203	N	225430	100	27 억	85666	N	N	N	N
134	20250206	120854	57	100.00	KOSDAQ		화학	N	N	N	N	N	566	6	2	1.07	12063807	21430	69.16	560	573	559	728	392	560	562.94	0.31	-397	577	568	559	550	541	573	555	28	168	100	390	1	1	27887050	158	-12.04	0.44	12	0.08	-47.00	1272.00	1116	20240205	-49.28	533	20250203	6.19	754	-24.93	20250102	533	6.19	20250203	1070	-47.10	20240206	533	6.19	20250203	N	225430	100	27 억	85666	N	N	N	N
135	20250206	110848	57	100.00	KOSDAQ		화학	N	N	N	N	N	572	12	2	2.14	10170283	18105	58.43	560	572	559	728	392	560	561.74	0.31	-490	577	568	559	550	541	573	555	28	168	100	390	1	1	27887050	160	-12.17	0.45	12	0.06	-47.00	1272.00	1116	20240205	-48.75	533	20250203	7.32	754	-24.14	20250102	533	7.32	20250203	1070	-46.54	20240206	533	7.32	20250203	N	225430	100	27 억	85666	N	N	N	N
136	20250206	100849	57	100.00	KOSDAQ		화학	N	N	N	N	N	565	5	2	0.89	7777222	13871	44.76	560	565	559	728	392	560	560.68	0.31	-144	577	568	559	550	541	573	555	28	168	100	390	1	1	27887050	158	-12.02	0.44	12	0.05	-47.00	1272.00	1116	20240205	-49.37	533	20250203	6.00	754	-25.07	20250102	533	6.00	20250203	1070	-47.20	20240206	533	6.00	20250203	N	225430	100	27 억	85666	N	N	N	N
137	20250206	090901	57	100.00	KOSDAQ		화학	N	N	N	N	N	560	0	3	0.00	4764785	8514	27.48	560	560	559	728	392	560	559.64	0.31	-559	577	568	559	550	541	573	555	28	168	100	390	1	1	27887050	156	-11.91	0.44	12	0.03	-47.00	1272.00	1116	20240205	-49.82	533	20250203	5.07	754	-25.73	20250102	533	5.07	20250203	1070	-47.66	20240206	533	5.07	20250203	N	225430	100	27 억	85666	N	N	N	N
138	20250205	160846	57	100.00	KOSDAQ		화학	N	N	N	N	N	560	10	2	1.82	17290996	30988	59.07	550	568	550	715	385	550	557.99	0.31	-1584	591	570	558	537	525	564	531	28	165	100	380	1	1	27887050	156	-11.91	0.44	12	0.11	-47.00	1272.00	1116	20240205	-49.82	533	20250203	5.07	754	-25.73	20250102	533	5.07	20250203	1116	-49.82	20240205	533	5.07	20250203	N	225430	100	27 억	87135	N	N	N	N
139	20250205	150849	57	100.00	KOSDAQ		화학	N	N	N	N	N	560	10	2	1.82	16657085	29856	56.91	550	568	550	715	385	550	557.91	0.31	-1134	591	570	558	537	525	564	531	28	165	100	380	1	1	27887050	156	-11.91	0.44	12	0.11	-47.00	1272.00	1116	20240205	-49.82	533	20250203	5.07	754	-25.73	20250102	533	5.07	20250203	1116	-49.82	20240205	533	5.07	20250203	N	225430	100	27 억	87135	N	N	N	N
140	20250205	140849	57	100.00	KOSDAQ		화학	N	N	N	N	N	564	14	2	2.55	15797903	28318	53.98	550	568	550	715	385	550	557.87	0.31	-1528	591	570	558	537	525	564	531	28	165	100	380	1	1	27887050	157	-12.00	0.44	12	0.10	-47.00	1272.00	1116	20240205	-49.46	533	20250203	5.82	754	-25.20	20250102	533	5.82	20250203	1116	-49.46	20240205	533	5.82	20250203	N	225430	100	27 억	87135	N	N	N	N
141	20250205	130847	57	100.00	KOSDAQ		화학	N	N	N	N	N	562	12	2	2.18	13417354	24089	45.92	550	568	550	715	385	550	556.99	0.31	-1244	591	570	558	537	525	564	531	28	165	100	380	1	1	27887050	157	-11.96	0.44	12	0.09	-47.00	1272.00	1116	20240205	-49.64	533	20250203	5.44	754	-25.46	20250102	533	5.44	20250203	1116	-49.64	20240205	533	5.44	20250203	N	225430	100	27 억	87135	N	N	N	N
142	20250205	120851	57	100.00	KOSDAQ		화학	N	N	N	N	N	562	12	2	2.18	13001128	23346	44.50	550	568	550	715	385	550	556.89	0.31	-1317	591	570	558	537	525	564	531	28	165	100	380	1	1	27887050	157	-11.96	0.44	12	0.08	-47.00	1272.00	1116	20240205	-49.64	533	20250203	5.44	754	-25.46	20250102	533	5.44	20250203	1116	-49.64	20240205	533	5.44	20250203	N	225430	100	27 억	87135	N	N	N	N
143	20250205	110846	57	100.00	KOSDAQ		화학	N	N	N	N	N	562	12	2	2.18	13000566	23345	44.50	550	568	550	715	385	550	556.89	0.31	-1317	591	570	558	537	525	564	531	28	165	100	380	1	1	27887050	157	-11.96	0.44	12	0.08	-47.00	1272.00	1116	20240205	-49.64	533	20250203	5.44	754	-25.46	20250102	533	5.44	20250203	1116	-49.64	20240205	533	5.44	20250203	N	225430	100	27 억	87135	N	N	N	N
144	20250205	100858	57	100.00	KOSDAQ		화학	N	N	N	N	N	568	18	2	3.27	11454372	20583	39.23	550	568	550	715	385	550	556.50	0.31	-1413	591	570	558	537	525	564	531	28	165	100	380	1	1	27887050	158	-12.09	0.45	12	0.07	-47.00	1272.00	1116	20240205	-49.10	533	20250203	6.57	754	-24.67	20250102	533	6.57	20250203	1116	-49.10	20240205	533	6.57	20250203	N	225430	100	27 억	87135	N	N	N	N
145	20250205	090901	57	100.00	KOSDAQ		화학	N	N	N	N	N	561	11	2	2.00	8079989	14576	27.78	550	561	550	715	385	550	554.34	0.31	-1243	591	570	558	537	525	564	531	28	165	100	380	1	1	27887050	156	-11.94	0.44	12	0.05	-47.00	1272.00	1116	20240205	-49.73	533	20250203	5.25	754	-25.60	20250102	533	5.25	20250203	1116	-49.73	20240205	533	5.25	20250203	N	225430	100	27 억	87135	N	N	N	N
146	20250204	160828	57	100.00	KOSDAQ		화학	N	N	N	N	N	550	-31	5	-5.34	29426122	52350	42.12	579	579	546	755	407	581	562.11	0.31	514	622	601	567	546	512	584	529	28	174	100	400	1	1	27887050	153	-11.70	0.43	12	0.19	-47.00	1272.00	1116	20240205	-50.72	533	20250203	3.19	754	-27.06	20250102	533	3.19	20250203	1116	-50.72	20240205	533	3.19	20250203	N	225430	100	27 억	86621	N	N	N	N
147	20250204	150840	57	100.00	KOSDAQ		화학	N	N	N	N	N	560	-21	5	-3.61	28094554	49929	40.17	579	579	546	755	407	581	562.69	0.31	2656	622	601	567	546	512	584	529	28	174	100	400	1	1	27887050	156	-11.91	0.44	12	0.18	-47.00	1272.00	1116	20240205	-49.82	533	20250203	5.07	754	-25.73	20250102	533	5.07	20250203	1116	-49.82	20240205	533	5.07	20250203	N	225430	100	27 억	86621	N	N	N	N
148	20250204	140839	57	100.00	KOSDAQ		화학	N	N	N	N	N	560	-21	5	-3.61	27643677	49124	39.52	579	579	546	755	407	581	562.73	0.31	2678	622	601	567	546	512	584	529	28	174	100	400	1	1	27887050	156	-11.91	0.44	12	0.18	-47.00	1272.00	1116	20240205	-49.82	533	20250203	5.07	754	-25.73	20250102	533	5.07	20250203	1116	-49.82	20240205	533	5.07	20250203	N	225430	100	27 억	86621	N	N	N	N
149	20250204	130842	57	100.00	KOSDAQ		화학	N	N	N	N	N	560	-21	5	-3.61	20770773	36723	29.55	579	579	546	755	407	581	565.61	0.31	4084	622	601	567	546	512	584	529	28	174	100	400	1	1	27887050	156	-11.91	0.44	12	0.13	-47.00	1272.00	1116	20240205	-49.82	533	20250203	5.07	754	-25.73	20250102	533	5.07	20250203	1116	-49.82	20240205	533	5.07	20250203	N	225430	100	27 억	86621	N	N	N	N
150	20250204	120850	57	100.00	KOSDAQ		화학	N	N	N	N	N	566	-15	5	-2.58	17148954	30253	24.34	579	579	546	755	407	581	566.85	0.31	1981	622	601	567	546	512	584	529	28	174	100	400	1	1	27887050	158	-12.04	0.44	12	0.11	-47.00	1272.00	1116	20240205	-49.28	533	20250203	6.19	754	-24.93	20250102	533	6.19	20250203	1116	-49.28	20240205	533	6.19	20250203	N	225430	100	27 억	86621	N	N	N	N
151	20250204	110831	57	100.00	KOSDAQ		화학	N	N	N	N	N	569	-12	5	-2.07	15673025	27624	22.23	579	579	546	755	407	581	567.37	0.31	2216	622	601	567	546	512	584	529	28	174	100	400	1	1	27887050	159	-12.11	0.45	12	0.10	-47.00	1272.00	1116	20240205	-49.01	533	20250203	6.75	754	-24.54	20250102	533	6.75	20250203	1116	-49.01	20240205	533	6.75	20250203	N	225430	100	27 억	86621	N	N	N	N
152	20250204	100837	57	100.00	KOSDAQ		화학	N	N	N	N	N	567	-14	5	-2.41	14100262	24838	19.98	579	579	546	755	407	581	567.69	0.31	3228	622	601	567	546	512	584	529	28	174	100	400	1	1	27887050	158	-12.06	0.45	12	0.09	-47.00	1272.00	1116	20240205	-49.19	533	20250203	6.38	754	-24.80	20250102	533	6.38	20250203	1116	-49.19	20240205	533	6.38	20250203	N	225430	100	27 억	86621	N	N	N	N
153	20250204	090838	57	100.00	KOSDAQ		화학	N	N	N	N	N	561	-20	5	-3.44	10479549	18417	14.82	579	579	546	755	407	581	569.01	0.31	2652	622	601	567	546	512	584	529	28	174	100	400	1	1	27887050	156	-11.94	0.44	12	0.07	-47.00	1272.00	1116	20240205	-49.73	533	20250203	5.25	754	-25.60	20250102	533	5.25	20250203	1116	-49.73	20240205	533	5.25	20250203	N	225430	100	27 억	86621	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History