KissMeData/294140/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161204	57	100.00	KOSDAQ	화학	N	N	N	N	N	3420	-30	5	-0.87	261926470	76268	50.48	3520	3520	3370	4485	2415	3450	3434.33	0.84	-6452	3833	3641	3503	3311	3173	3572	3242	105	1035	500	2070	5	1	21000000	718	-7.18	4.25	12	0.36	-476.00	805.00	6460	20240819	-47.06	2640	20240605	29.55	3750	-8.80	20250226	2660	28.57	20250204	6460	-47.06	20240819	1495	128.76	20240307	0.14	N	294140	500	105 억	175376	N	N	N	N
3	20250228	151210	57	100.00	KOSDAQ	화학	N	N	N	N	N	3420	-30	5	-0.87	255176920	74292	49.18	3520	3520	3370	4485	2415	3450	3434.78	0.84	-5822	3833	3641	3503	3311	3173	3572	3242	105	1035	500	2070	5	1	21000000	718	-7.18	4.25	12	0.35	-476.00	805.00	6460	20240819	-47.06	2640	20240605	29.55	3750	-8.80	20250226	2660	28.57	20250204	6460	-47.06	20240819	1495	128.76	20240307	0.14	N	294140	500	105 억	175376	N	N	N	N
4	20250228	141211	57	100.00	KOSDAQ	화학	N	N	N	N	N	3395	-55	5	-1.59	246141100	71636	47.42	3520	3520	3370	4485	2415	3450	3435.99	0.84	-5504	3833	3641	3503	3311	3173	3572	3242	105	1035	500	2070	5	1	21000000	713	-7.13	4.22	12	0.34	-476.00	805.00	6460	20240819	-47.45	2640	20240605	28.60	3750	-9.47	20250226	2660	27.63	20250204	6460	-47.45	20240819	1495	127.09	20240307	0.14	N	294140	500	105 억	175376	N	N	N	N
5	20250228	131204	57	100.00	KOSDAQ	화학	N	N	N	N	N	3370	-80	5	-2.32	217906990	63321	41.91	3520	3520	3370	4485	2415	3450	3441.30	0.84	-5868	3833	3641	3503	3311	3173	3572	3242	105	1035	500	2070	5	1	21000000	708	-7.08	4.19	12	0.30	-476.00	805.00	6460	20240819	-47.83	2640	20240605	27.65	3750	-10.13	20250226	2660	26.69	20250204	6460	-47.83	20240819	1495	125.42	20240307	0.14	N	294140	500	105 억	175376	N	N	N	N
6	20250228	121158	57	100.00	KOSDAQ	화학	N	N	N	N	N	3375	-75	5	-2.17	211925000	61547	40.74	3520	3520	3375	4485	2415	3450	3443.30	0.84	-5773	3833	3641	3503	3311	3173	3572	3242	105	1035	500	2070	5	1	21000000	709	-7.09	4.19	12	0.29	-476.00	805.00	6460	20240819	-47.76	2640	20240605	27.84	3750	-10.00	20250226	2660	26.88	20250204	6460	-47.76	20240819	1495	125.75	20240307	0.14	N	294140	500	105 억	175376	N	N	N	N
7	20250228	111202	57	100.00	KOSDAQ	화학	N	N	N	N	N	3410	-40	5	-1.16	199022695	57732	38.21	3520	3520	3385	4485	2415	3450	3447.35	0.84	-3355	3833	3641	3503	3311	3173	3572	3242	105	1035	500	2070	5	1	21000000	716	-7.16	4.24	12	0.27	-476.00	805.00	6460	20240819	-47.21	2640	20240605	29.17	3750	-9.07	20250226	2660	28.20	20250204	6460	-47.21	20240819	1495	128.09	20240307	0.14	N	294140	500	105 억	175376	N	N	N	N
8	20250228	101201	57	100.00	KOSDAQ	화학	N	N	N	N	N	3450	0	3	0.00	130007240	37494	24.82	3520	3520	3425	4485	2415	3450	3467.43	0.84	-3913	3833	3641	3503	3311	3173	3572	3242	105	1035	500	2070	5	1	21000000	725	-7.25	4.29	12	0.18	-476.00	805.00	6460	20240819	-46.59	2640	20240605	30.68	3750	-8.00	20250226	2660	29.70	20250204	6460	-46.59	20240819	1495	130.77	20240307	0.14	N	294140	500	105 억	175376	N	N	N	N
9	20250228	091205	57	100.00	KOSDAQ	화학	N	N	N	N	N	3485	35	2	1.01	52037170	14997	9.93	3520	3520	3425	4485	2415	3450	3469.88	0.84	2362	3833	3641	3503	3311	3173	3572	3242	105	1035	500	2070	5	1	21000000	732	-7.32	4.33	12	0.07	-476.00	805.00	6460	20240819	-46.05	2640	20240605	32.01	3750	-7.07	20250226	2660	31.02	20250204	6460	-46.05	20240819	1495	133.11	20240307	0.14	N	294140	500	105 억	175376	N	N	N	N
10	20250227	161151	57	100.00	KOSDAQ	화학	N	N	N	N	N	3450	85	2	2.53	529983410	150873	22.10	3695	3695	3365	4370	2360	3365	3512.84	0.90	-14495	3915	3640	3475	3200	3035	3557	3117	105	1005	500	2010	5	1	21000000	725	-7.25	4.29	12	0.72	-476.00	805.00	6460	20240819	-46.59	2640	20240605	30.68	3750	-8.00	20250226	2660	29.70	20250204	6460	-46.59	20240819	1495	130.77	20240307	0.15	N	294140	500	105 억	189370	N	N	N	N
11	20250227	151152	57	100.00	KOSDAQ	화학	N	N	N	N	N	3460	95	2	2.82	512345260	145767	21.36	3695	3695	3365	4370	2360	3365	3514.82	0.90	-11362	3915	3640	3475	3200	3035	3557	3117	105	1005	500	2010	5	1	21000000	727	-7.27	4.30	12	0.69	-476.00	805.00	6460	20240819	-46.44	2640	20240605	31.06	3750	-7.73	20250226	2660	30.08	20250204	6460	-46.44	20240819	1495	131.44	20240307	0.15	N	294140	500	105 억	189370	N	N	N	N
12	20250227	141154	57	100.00	KOSDAQ	화학	N	N	N	N	N	3470	105	2	3.12	478595825	136058	19.93	3695	3695	3365	4370	2360	3365	3517.59	0.90	-11751	3915	3640	3475	3200	3035	3557	3117	105	1005	500	2010	5	1	21000000	729	-7.29	4.31	12	0.65	-476.00	805.00	6460	20240819	-46.28	2640	20240605	31.44	3750	-7.47	20250226	2660	30.45	20250204	6460	-46.28	20240819	1495	132.11	20240307	0.15	N	294140	500	105 억	189370	N	N	N	N
13	20250227	131152	57	100.00	KOSDAQ	화학	N	N	N	N	N	3510	145	2	4.31	444472950	126270	18.50	3695	3695	3365	4370	2360	3365	3520.02	0.90	-10224	3915	3640	3475	3200	3035	3557	3117	105	1005	500	2010	5	1	21000000	737	-7.37	4.36	12	0.60	-476.00	805.00	6460	20240819	-45.67	2640	20240605	32.95	3750	-6.40	20250226	2660	31.95	20250204	6460	-45.67	20240819	1495	134.78	20240307	0.15	N	294140	500	105 억	189370	N	N	N	N
14	20250227	121148	57	100.00	KOSDAQ	화학	N	N	N	N	N	3520	155	2	4.61	417312925	118523	17.36	3695	3695	3365	4370	2360	3365	3520.94	0.90	-12973	3915	3640	3475	3200	3035	3557	3117	105	1005	500	2010	5	1	21000000	739	-7.39	4.37	12	0.56	-476.00	805.00	6460	20240819	-45.51	2640	20240605	33.33	3750	-6.13	20250226	2660	32.33	20250204	6460	-45.51	20240819	1495	135.45	20240307	0.15	N	294140	500	105 억	189370	N	N	N	N
15	20250227	111158	57	100.00	KOSDAQ	화학	N	N	N	N	N	3540	175	2	5.20	324518975	92268	13.52	3695	3695	3365	4370	2360	3365	3517.13	0.90	-15457	3915	3640	3475	3200	3035	3557	3117	105	1005	500	2010	5	1	21000000	743	-7.44	4.40	12	0.44	-476.00	805.00	6460	20240819	-45.20	2640	20240605	34.09	3750	-5.60	20250226	2660	33.08	20250204	6460	-45.20	20240819	1495	136.79	20240307	0.15	N	294140	500	105 억	189370	N	N	N	N
16	20250227	101228	57	100.00	KOSDAQ	화학	N	N	N	N	N	3485	120	2	3.57	269119880	76502	11.21	3695	3695	3365	4370	2360	3365	3517.81	0.90	-11590	3915	3640	3475	3200	3035	3557	3117	105	1005	500	2010	5	1	21000000	732	-7.32	4.33	12	0.36	-476.00	805.00	6460	20240819	-46.05	2640	20240605	32.01	3750	-7.07	20250226	2660	31.02	20250204	6460	-46.05	20240819	1495	133.11	20240307	0.15	N	294140	500	105 억	189370	N	N	N	N
17	20250227	091242	57	100.00	KOSDAQ	화학	N	N	N	N	N	3515	150	2	4.46	189990585	53656	7.86	3695	3695	3365	4370	2360	3365	3540.90	0.90	-8109	3915	3640	3475	3200	3035	3557	3117	105	1005	500	2010	5	1	21000000	738	-7.38	4.37	12	0.26	-476.00	805.00	6460	20240819	-45.59	2640	20240605	33.14	3750	-6.27	20250226	2660	32.14	20250204	6460	-45.59	20240819	1495	135.12	20240307	0.15	N	294140	500	105 억	189370	N	N	N	N
18	20250226	161151	57	100.00	KOSDAQ	화학	N	N	N	N	N	3365	105	2	3.22	2402081180	678754	1552.22	3550	3750	3310	4235	2285	3260	3539.00	1.09	-40369	3336	3297	3261	3222	3186	3317	3242	105	975	500	1950	5	1	21000000	707	-7.07	4.18	12	3.23	-476.00	805.00	6460	20240819	-47.91	2640	20240605	27.46	3750	-10.27	20250226	2660	26.50	20250204	6460	-47.91	20240819	1495	125.08	20240307	0.15	N	294140	500	105 억	229730	N	N	N	N
19	20250226	151156	57	100.00	KOSDAQ	화학	N	N	N	N	N	3430	170	2	5.21	2362670765	667131	1525.64	3550	3750	3310	4235	2285	3260	3541.54	1.09	-39810	3336	3297	3261	3222	3186	3317	3242	105	975	500	1950	5	1	21000000	720	-7.21	4.26	12	3.18	-476.00	805.00	6460	20240819	-46.90	2640	20240605	29.92	3750	-8.53	20250226	2660	28.95	20250204	6460	-46.90	20240819	1495	129.43	20240307	0.15	N	294140	500	105 억	229730	N	N	N	N
20	20250226	141154	57	100.00	KOSDAQ	화학	N	N	N	N	N	3455	195	2	5.98	2246377615	633108	1447.83	3550	3750	3310	4235	2285	3260	3548.17	1.09	-25609	3336	3297	3261	3222	3186	3317	3242	105	975	500	1950	5	1	21000000	726	-7.26	4.29	12	3.01	-476.00	805.00	6460	20240819	-46.52	2640	20240605	30.87	3750	-7.87	20250226	2660	29.89	20250204	6460	-46.52	20240819	1495	131.10	20240307	0.15	N	294140	500	105 억	229730	N	N	N	N
21	20250226	131152	57	100.00	KOSDAQ	화학	N	N	N	N	N	3475	215	2	6.60	2190132185	616851	1410.65	3550	3750	3310	4235	2285	3260	3550.50	1.09	-24110	3336	3297	3261	3222	3186	3317	3242	105	975	500	1950	5	1	21000000	730	-7.30	4.32	12	2.94	-476.00	805.00	6460	20240819	-46.21	2640	20240605	31.63	3750	-7.33	20250226	2660	30.64	20250204	6460	-46.21	20240819	1495	132.44	20240307	0.15	N	294140	500	105 억	229730	N	N	N	N
22	20250226	121152	57	100.00	KOSDAQ	화학	N	N	N	N	N	3470	210	2	6.44	2136120405	601350	1375.21	3550	3750	3310	4235	2285	3260	3552.21	1.09	-28070	3336	3297	3261	3222	3186	3317	3242	105	975	500	1950	5	1	21000000	729	-7.29	4.31	12	2.86	-476.00	805.00	6460	20240819	-46.28	2640	20240605	31.44	3750	-7.47	20250226	2660	30.45	20250204	6460	-46.28	20240819	1495	132.11	20240307	0.15	N	294140	500	105 억	229730	N	N	N	N
23	20250226	111150	57	100.00	KOSDAQ	화학	N	N	N	N	N	3500	240	2	7.36	2017909500	567479	1297.75	3550	3750	3310	4235	2285	3260	3555.92	1.09	-18464	3336	3297	3261	3222	3186	3317	3242	105	975	500	1950	5	1	21000000	735	-7.35	4.35	12	2.70	-476.00	805.00	6460	20240819	-45.82	2640	20240605	32.58	3750	-6.67	20250226	2660	31.58	20250204	6460	-45.82	20240819	1495	134.11	20240307	0.15	N	294140	500	105 억	229730	N	N	N	N
24	20250226	101148	57	100.00	KOSDAQ	화학	N	N	N	N	N	3615	355	2	10.89	1535274130	431456	986.68	3550	3750	3310	4235	2285	3260	3558.36	1.09	-33492	3336	3297	3261	3222	3186	3317	3242	105	975	500	1950	5	1	21000000	759	-7.59	4.49	12	2.05	-476.00	805.00	6460	20240819	-44.04	2640	20240605	36.93	3750	-3.60	20250226	2660	35.90	20250204	6460	-44.04	20240819	1495	141.81	20240307	0.15	N	294140	500	105 억	229730	N	N	N	N
25	20250226	091159	57	100.00	KOSDAQ	화학	N	N	N	N	N	3515	255	2	7.82	405662855	115840	264.91	3550	3550	3310	4235	2285	3260	3501.92	1.09	-25650	3336	3297	3261	3222	3186	3317	3242	105	975	500	1950	5	1	21000000	738	-7.38	4.37	12	0.55	-476.00	805.00	6460	20240819	-45.59	2640	20240605	33.14	3550	-0.99	20250226	2660	32.14	20250204	6460	-45.59	20240819	1495	135.12	20240307	0.15	N	294140	500	105 억	229730	N	N	N	N
26	20250225	161143	57	100.00	KOSDAQ	화학	N	N	N	N	N	3260	-25	5	-0.76	141537680	43629	25.19	3240	3300	3225	4270	2300	3285	3243.85	1.07	4682	3558	3421	3298	3161	3038	3490	3230	105	985	500	1970	5	1	21000000	685	-6.85	4.05	12	0.21	-476.00	805.00	6460	20240819	-49.54	2640	20240605	23.48	3435	-5.09	20250224	2660	22.56	20250204	6460	-49.54	20240819	1495	118.06	20240307	0.16	N	294140	500	105 억	224930	N	N	N	N
27	20250225	151142	57	100.00	KOSDAQ	화학	N	N	N	N	N	3280	-5	5	-0.15	137227165	42310	24.43	3240	3285	3225	4270	2300	3285	3243.37	1.07	4812	3558	3421	3298	3161	3038	3490	3230	105	985	500	1970	5	1	21000000	689	-6.89	4.07	12	0.20	-476.00	805.00	6460	20240819	-49.23	2640	20240605	24.24	3435	-4.51	20250224	2660	23.31	20250204	6460	-49.23	20240819	1495	119.40	20240307	0.16	N	294140	500	105 억	224930	N	N	N	N
28	20250225	141140	57	100.00	KOSDAQ	화학	N	N	N	N	N	3255	-30	5	-0.91	103748140	32002	18.48	3240	3285	3225	4270	2300	3285	3241.93	1.07	2993	3558	3421	3298	3161	3038	3490	3230	105	985	500	1970	5	1	21000000	684	-6.84	4.04	12	0.15	-476.00	805.00	6460	20240819	-49.61	2640	20240605	23.30	3435	-5.24	20250224	2660	22.37	20250204	6460	-49.61	20240819	1495	117.73	20240307	0.16	N	294140	500	105 억	224930	N	N	N	N
29	20250225	131147	57	100.00	KOSDAQ	화학	N	N	N	N	N	3245	-40	5	-1.22	88461630	27293	15.76	3240	3285	3225	4270	2300	3285	3241.18	1.07	2104	3558	3421	3298	3161	3038	3490	3230	105	985	500	1970	5	1	21000000	681	-6.82	4.03	12	0.13	-476.00	805.00	6460	20240819	-49.77	2640	20240605	22.92	3435	-5.53	20250224	2660	21.99	20250204	6460	-49.77	20240819	1495	117.06	20240307	0.16	N	294140	500	105 억	224930	N	N	N	N
30	20250225	121144	57	100.00	KOSDAQ	화학	N	N	N	N	N	3230	-55	5	-1.67	82841505	25558	14.76	3240	3285	3225	4270	2300	3285	3241.31	1.07	1644	3558	3421	3298	3161	3038	3490	3230	105	985	500	1970	5	1	21000000	678	-6.79	4.01	12	0.12	-476.00	805.00	6460	20240819	-50.00	2640	20240605	22.35	3435	-5.97	20250224	2660	21.43	20250204	6460	-50.00	20240819	1495	116.05	20240307	0.16	N	294140	500	105 억	224930	N	N	N	N
31	20250225	111142	57	100.00	KOSDAQ	화학	N	N	N	N	N	3250	-35	5	-1.07	75406355	23259	13.43	3240	3285	3225	4270	2300	3285	3242.03	1.07	1568	3558	3421	3298	3161	3038	3490	3230	105	985	500	1970	5	1	21000000	683	-6.83	4.04	12	0.11	-476.00	805.00	6460	20240819	-49.69	2640	20240605	23.11	3435	-5.39	20250224	2660	22.18	20250204	6460	-49.69	20240819	1495	117.39	20240307	0.16	N	294140	500	105 억	224930	N	N	N	N
32	20250225	101140	57	100.00	KOSDAQ	화학	N	N	N	N	N	3235	-50	5	-1.52	50073230	15432	8.91	3240	3285	3225	4270	2300	3285	3244.77	1.07	695	3558	3421	3298	3161	3038	3490	3230	105	985	500	1970	5	1	21000000	679	-6.80	4.02	12	0.07	-476.00	805.00	6460	20240819	-49.92	2640	20240605	22.54	3435	-5.82	20250224	2660	21.62	20250204	6460	-49.92	20240819	1495	116.39	20240307	0.16	N	294140	500	105 억	224930	N	N	N	N
33	20250225	091147	57	100.00	KOSDAQ	화학	N	N	N	N	N	3225	-60	5	-1.83	29022940	8953	5.17	3240	3285	3225	4270	2300	3285	3241.70	1.07	652	3558	3421	3298	3161	3038	3490	3230	105	985	500	1970	5	1	21000000	677	-6.78	4.01	12	0.04	-476.00	805.00	6460	20240819	-50.08	2640	20240605	22.16	3435	-6.11	20250224	2660	21.24	20250204	6460	-50.08	20240819	1495	115.72	20240307	0.16	N	294140	500	105 억	224930	N	N	N	N
34	20250224	161132	57	100.00	KOSDAQ	화학	N	N	N	N	N	3285	85	2	2.66	567208495	173053	350.64	3225	3435	3175	4160	2240	3200	3277.67	1.10	-5874	3286	3242	3176	3132	3066	3210	3100	105	960	500	1920	5	1	21000000	690	-6.90	4.08	12	0.82	-476.00	805.00	6460	20240819	-49.15	2640	20240605	24.43	3435	-4.37	20250224	2660	23.50	20250204	6460	-49.15	20240819	1495	119.73	20240307	0.17	N	294140	500	105 억	230801	N	N	N	N
35	20250224	151133	57	100.00	KOSDAQ	화학	N	N	N	N	N	3290	90	2	2.81	557988740	170249	344.96	3225	3435	3175	4160	2240	3200	3277.50	1.10	-6015	3286	3242	3176	3132	3066	3210	3100	105	960	500	1920	5	1	21000000	691	-6.91	4.09	12	0.81	-476.00	805.00	6460	20240819	-49.07	2640	20240605	24.62	3435	-4.22	20250224	2660	23.68	20250204	6460	-49.07	20240819	1495	120.07	20240307	0.17	N	294140	500	105 억	230801	N	N	N	N
36	20250224	141131	57	100.00	KOSDAQ	화학	N	N	N	N	N	3295	95	2	2.97	528355520	161249	326.73	3225	3435	3175	4160	2240	3200	3276.66	1.10	-8293	3286	3242	3176	3132	3066	3210	3100	105	960	500	1920	5	1	21000000	692	-6.92	4.09	12	0.77	-476.00	805.00	6460	20240819	-48.99	2640	20240605	24.81	3435	-4.08	20250224	2660	23.87	20250204	6460	-48.99	20240819	1495	120.40	20240307	0.17	N	294140	500	105 억	230801	N	N	N	N
37	20250224	131133	57	100.00	KOSDAQ	화학	N	N	N	N	N	3270	70	2	2.19	442884020	135318	274.18	3225	3435	3175	4160	2240	3200	3272.93	1.10	-13389	3286	3242	3176	3132	3066	3210	3100	105	960	500	1920	5	1	21000000	687	-6.87	4.06	12	0.64	-476.00	805.00	6460	20240819	-49.38	2640	20240605	23.86	3435	-4.80	20250224	2660	22.93	20250204	6460	-49.38	20240819	1495	118.73	20240307	0.17	N	294140	500	105 억	230801	N	N	N	N
38	20250224	121130	57	100.00	KOSDAQ	화학	N	N	N	N	N	3265	65	2	2.03	429810570	131310	266.06	3225	3435	3175	4160	2240	3200	3273.27	1.10	-14161	3286	3242	3176	3132	3066	3210	3100	105	960	500	1920	5	1	21000000	686	-6.86	4.06	12	0.63	-476.00	805.00	6460	20240819	-49.46	2640	20240605	23.67	3435	-4.95	20250224	2660	22.74	20250204	6460	-49.46	20240819	1495	118.39	20240307	0.17	N	294140	500	105 억	230801	N	N	N	N
39	20250224	111128	57	100.00	KOSDAQ	화학	N	N	N	N	N	3245	45	2	1.41	401576200	122655	248.53	3225	3435	3175	4160	2240	3200	3274.05	1.10	-14651	3286	3242	3176	3132	3066	3210	3100	105	960	500	1920	5	1	21000000	681	-6.82	4.03	12	0.58	-476.00	805.00	6460	20240819	-49.77	2640	20240605	22.92	3435	-5.53	20250224	2660	21.99	20250204	6460	-49.77	20240819	1495	117.06	20240307	0.17	N	294140	500	105 억	230801	N	N	N	N
40	20250224	101127	57	100.00	KOSDAQ	화학	N	N	N	N	N	3230	30	2	0.94	322078985	98264	199.10	3225	3435	3175	4160	2240	3200	3277.71	1.10	-11952	3286	3242	3176	3132	3066	3210	3100	105	960	500	1920	5	1	21000000	678	-6.79	4.01	12	0.47	-476.00	805.00	6460	20240819	-50.00	2640	20240605	22.35	3435	-5.97	20250224	2660	21.43	20250204	6460	-50.00	20240819	1495	116.05	20240307	0.17	N	294140	500	105 억	230801	N	N	N	N
41	20250224	091134	57	100.00	KOSDAQ	화학	N	N	N	N	N	3260	60	2	1.88	209148930	63251	128.16	3225	3435	3200	4160	2240	3200	3306.70	1.10	-8149	3286	3242	3176	3132	3066	3210	3100	105	960	500	1920	5	1	21000000	685	-6.85	4.05	12	0.30	-476.00	805.00	6460	20240819	-49.54	2640	20240605	23.48	3435	-5.09	20250224	2660	22.56	20250204	6460	-49.54	20240819	1495	118.06	20240307	0.17	N	294140	500	105 억	230801	N	N	N	N
42	20250221	161123	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	70	2	2.24	154508070	48821	97.07	3220	3220	3110	4065	2195	3130	3164.25	1.09	2809	3206	3167	3131	3092	3056	3187	3112	105	935	500	1870	5	1	21000000	672	-6.72	3.98	12	0.23	-476.00	805.00	6460	20240819	-50.46	2640	20240605	21.21	3220	-0.62	20250221	2660	20.30	20250204	6460	-50.46	20240819	1495	114.05	20240307	0.17	N	294140	500	105 억	227866	N	N	N	N
43	20250221	151128	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	55	2	1.76	146593550	46334	92.13	3220	3220	3110	4065	2195	3130	3163.84	1.09	2360	3206	3167	3131	3092	3056	3187	3112	105	935	500	1870	5	1	21000000	669	-6.69	3.96	12	0.22	-476.00	805.00	6460	20240819	-50.70	2640	20240605	20.64	3220	-1.09	20250221	2660	19.74	20250204	6460	-50.70	20240819	1495	113.04	20240307	0.17	N	294140	500	105 억	227866	N	N	N	N
44	20250221	141129	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	30	2	0.96	101380160	32165	63.96	3220	3220	3110	4065	2195	3130	3151.88	1.09	-562	3206	3167	3131	3092	3056	3187	3112	105	935	500	1870	5	1	21000000	664	-6.64	3.93	12	0.15	-476.00	805.00	6460	20240819	-51.08	2640	20240605	19.70	3220	-1.86	20250221	2660	18.80	20250204	6460	-51.08	20240819	1495	111.37	20240307	0.17	N	294140	500	105 억	227866	N	N	N	N
45	20250221	131127	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	40	2	1.28	78508300	24920	49.55	3220	3220	3110	4065	2195	3130	3150.41	1.09	-5888	3206	3167	3131	3092	3056	3187	3112	105	935	500	1870	5	1	21000000	666	-6.66	3.94	12	0.12	-476.00	805.00	6460	20240819	-50.93	2640	20240605	20.08	3220	-1.55	20250221	2660	19.17	20250204	6460	-50.93	20240819	1495	112.04	20240307	0.17	N	294140	500	105 억	227866	N	N	N	N
46	20250221	121128	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	10	2	0.32	51958205	16516	32.84	3220	3220	3110	4065	2195	3130	3145.93	1.09	-3980	3206	3167	3131	3092	3056	3187	3112	105	935	500	1870	5	1	21000000	659	-6.60	3.90	12	0.08	-476.00	805.00	6460	20240819	-51.39	2640	20240605	18.94	3220	-2.48	20250221	2660	18.05	20250204	6460	-51.39	20240819	1495	110.03	20240307	0.17	N	294140	500	105 억	227866	N	N	N	N
47	20250221	111124	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	10	2	0.32	44370865	14089	28.01	3220	3220	3110	4065	2195	3130	3149.33	1.09	-1892	3206	3167	3131	3092	3056	3187	3112	105	935	500	1870	5	1	21000000	659	-6.60	3.90	12	0.07	-476.00	805.00	6460	20240819	-51.39	2640	20240605	18.94	3220	-2.48	20250221	2660	18.05	20250204	6460	-51.39	20240819	1495	110.03	20240307	0.17	N	294140	500	105 억	227866	N	N	N	N
48	20250221	101126	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	-5	5	-0.16	32713680	10364	20.61	3220	3220	3110	4065	2195	3130	3156.47	1.09	-1761	3206	3167	3131	3092	3056	3187	3112	105	935	500	1870	5	1	21000000	656	-6.57	3.88	12	0.05	-476.00	805.00	6460	20240819	-51.63	2640	20240605	18.37	3220	-2.95	20250221	2660	17.48	20250204	6460	-51.63	20240819	1495	109.03	20240307	0.17	N	294140	500	105 억	227866	N	N	N	N
49	20250221	091129	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	30	2	0.96	10242370	3218	6.40	3220	3220	3110	4065	2195	3130	3182.84	1.09	-1493	3206	3167	3131	3092	3056	3187	3112	105	935	500	1870	5	1	21000000	664	-6.64	3.93	12	0.02	-476.00	805.00	6460	20240819	-51.08	2640	20240605	19.70	3220	-1.86	20250221	2660	18.80	20250204	6460	-51.08	20240819	1495	111.37	20240307	0.17	N	294140	500	105 억	227866	N	N	N	N
50	20250220	161118	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	10	2	0.32	157122775	50293	53.14	3095	3170	3095	4055	2185	3120	3124.15	1.09	-843	3316	3217	3091	2992	2866	3267	3042	105	935	500	1870	5	1	21000000	657	-6.58	3.89	12	0.24	-476.00	805.00	6460	20240819	-51.55	2640	20240605	18.56	3190	-1.88	20250219	2660	17.67	20250204	6460	-51.55	20240819	1495	109.36	20240307	0.18	N	294140	500	105 억	228804	N	N	N	N
51	20250220	151124	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-20	5	-0.64	153470170	49124	51.90	3095	3170	3095	4055	2185	3120	3124.14	1.09	-371	3316	3217	3091	2992	2866	3267	3042	105	935	500	1870	5	1	21000000	651	-6.51	3.85	12	0.23	-476.00	805.00	6460	20240819	-52.01	2640	20240605	17.42	3190	-2.82	20250219	2660	16.54	20250204	6460	-52.01	20240819	1495	107.36	20240307	0.18	N	294140	500	105 억	228804	N	N	N	N
52	20250220	141123	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	10	2	0.32	133033600	42548	44.96	3095	3170	3095	4055	2185	3120	3126.67	1.09	500	3316	3217	3091	2992	2866	3267	3042	105	935	500	1870	5	1	21000000	657	-6.58	3.89	12	0.20	-476.00	805.00	6460	20240819	-51.55	2640	20240605	18.56	3190	-1.88	20250219	2660	17.67	20250204	6460	-51.55	20240819	1495	109.36	20240307	0.18	N	294140	500	105 억	228804	N	N	N	N
53	20250220	131120	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	-15	5	-0.48	128827355	41196	43.53	3095	3170	3095	4055	2185	3120	3127.18	1.09	767	3316	3217	3091	2992	2866	3267	3042	105	935	500	1870	5	1	21000000	652	-6.52	3.86	12	0.20	-476.00	805.00	6460	20240819	-51.93	2640	20240605	17.61	3190	-2.66	20250219	2660	16.73	20250204	6460	-51.93	20240819	1495	107.69	20240307	0.18	N	294140	500	105 억	228804	N	N	N	N
54	20250220	121121	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	0	3	0.00	116684265	37308	39.42	3095	3170	3095	4055	2185	3120	3127.59	1.09	-23	3316	3217	3091	2992	2866	3267	3042	105	935	500	1870	5	1	21000000	655	-6.55	3.88	12	0.18	-476.00	805.00	6460	20240819	-51.70	2640	20240605	18.18	3190	-2.19	20250219	2660	17.29	20250204	6460	-51.70	20240819	1495	108.70	20240307	0.18	N	294140	500	105 억	228804	N	N	N	N
55	20250220	111121	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	-15	5	-0.48	79165765	25335	26.77	3095	3170	3095	4055	2185	3120	3124.76	1.09	168	3316	3217	3091	2992	2866	3267	3042	105	935	500	1870	5	1	21000000	652	-6.52	3.86	12	0.12	-476.00	805.00	6460	20240819	-51.93	2640	20240605	17.61	3190	-2.66	20250219	2660	16.73	20250204	6460	-51.93	20240819	1495	107.69	20240307	0.18	N	294140	500	105 억	228804	N	N	N	N
56	20250220	101122	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	0	3	0.00	58884100	18811	19.88	3095	3170	3095	4055	2185	3120	3130.30	1.09	381	3316	3217	3091	2992	2866	3267	3042	105	935	500	1870	5	1	21000000	655	-6.55	3.88	12	0.09	-476.00	805.00	6460	20240819	-51.70	2640	20240605	18.18	3190	-2.19	20250219	2660	17.29	20250204	6460	-51.70	20240819	1495	108.70	20240307	0.18	N	294140	500	105 억	228804	N	N	N	N
57	20250220	091125	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	30	2	0.96	6079455	1961	2.07	3095	3150	3095	4055	2185	3120	3100.18	1.09	340	3316	3217	3091	2992	2866	3267	3042	105	935	500	1870	5	1	21000000	662	-6.62	3.91	12	0.01	-476.00	805.00	6460	20240819	-51.24	2640	20240605	19.32	3190	-1.25	20250219	2660	18.42	20250204	6460	-51.24	20240819	1495	110.70	20240307	0.18	N	294140	500	105 억	228804	N	N	N	N
58	20250219	161116	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	135	2	4.52	291195175	94541	214.29	2980	3190	2965	3880	2090	2985	3080.08	1.01	16727	3045	3015	2995	2965	2945	3010	2960	105	895	500	1790	5	1	21000000	655	-6.55	3.88	12	0.45	-476.00	805.00	6460	20240819	-51.70	2640	20240605	18.18	3190	-2.19	20250219	2660	17.29	20250204	6460	-51.70	20240819	1495	108.70	20240307	0.19	N	294140	500	105 억	212078	N	N	N	N
59	20250219	151120	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	165	2	5.53	277727965	90232	204.52	2980	3190	2965	3880	2090	2985	3077.93	1.01	16623	3045	3015	2995	2965	2945	3010	2960	105	895	500	1790	5	1	21000000	662	-6.62	3.91	12	0.43	-476.00	805.00	6460	20240819	-51.24	2640	20240605	19.32	3190	-1.25	20250219	2660	18.42	20250204	6460	-51.24	20240819	1495	110.70	20240307	0.19	N	294140	500	105 억	212078	N	N	N	N
60	20250219	141116	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	70	2	2.35	113516685	37483	84.96	2980	3080	2965	3880	2090	2985	3028.48	1.01	3910	3045	3015	2995	2965	2945	3010	2960	105	895	500	1790	5	1	21000000	642	-6.42	3.80	12	0.18	-476.00	805.00	6460	20240819	-52.71	2640	20240605	15.72	3135	-2.55	20250108	2660	14.85	20250204	6460	-52.71	20240819	1495	104.35	20240307	0.19	N	294140	500	105 억	212078	N	N	N	N
61	20250219	131117	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	65	2	2.18	106537145	35197	79.78	2980	3080	2965	3880	2090	2985	3026.88	1.01	3928	3045	3015	2995	2965	2945	3010	2960	105	895	500	1790	5	1	21000000	641	-6.41	3.79	12	0.17	-476.00	805.00	6460	20240819	-52.79	2640	20240605	15.53	3135	-2.71	20250108	2660	14.66	20250204	6460	-52.79	20240819	1495	104.01	20240307	0.19	N	294140	500	105 억	212078	N	N	N	N
62	20250219	121116	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	50	2	1.68	87481690	28939	65.59	2980	3080	2965	3880	2090	2985	3022.97	1.01	3870	3045	3015	2995	2965	2945	3010	2960	105	895	500	1790	5	1	21000000	637	-6.38	3.77	12	0.14	-476.00	805.00	6460	20240819	-53.02	2640	20240605	14.96	3135	-3.19	20250108	2660	14.10	20250204	6460	-53.02	20240819	1495	103.01	20240307	0.19	N	294140	500	105 억	212078	N	N	N	N
63	20250219	111117	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	45	2	1.51	77829690	25758	58.38	2980	3080	2965	3880	2090	2985	3021.57	1.01	3217	3045	3015	2995	2965	2945	3010	2960	105	895	500	1790	5	1	21000000	636	-6.37	3.76	12	0.12	-476.00	805.00	6460	20240819	-53.10	2640	20240605	14.77	3135	-3.35	20250108	2660	13.91	20250204	6460	-53.10	20240819	1495	102.68	20240307	0.19	N	294140	500	105 억	212078	N	N	N	N
64	20250219	101117	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	15	2	0.50	40938570	13633	30.90	2980	3035	2965	3880	2090	2985	3002.90	1.01	3315	3045	3015	2995	2965	2945	3010	2960	105	895	500	1790	5	1	21000000	630	-6.30	3.73	12	0.06	-476.00	805.00	6460	20240819	-53.56	2640	20240605	13.64	3135	-4.31	20250108	2660	12.78	20250204	6460	-53.56	20240819	1495	100.67	20240307	0.19	N	294140	500	105 억	212078	N	N	N	N
65	20250219	091119	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	20	2	0.67	9379645	3143	7.12	2980	3005	2965	3880	2090	2985	2984.30	1.01	-2038	3045	3015	2995	2965	2945	3010	2960	105	895	500	1790	5	1	21000000	631	-6.31	3.73	12	0.01	-476.00	805.00	6460	20240819	-53.48	2640	20240605	13.83	3135	-4.15	20250108	2660	12.97	20250204	6460	-53.48	20240819	1495	101.00	20240307	0.19	N	294140	500	105 억	212078	N	N	N	N
66	20250218	161113	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-25	5	-0.83	132117215	44116	77.96	2985	3025	2975	3910	2110	3010	2994.77	1.05	-8962	3130	3070	2970	2910	2810	3100	2940	105	900	500	1800	5	1	21000000	627	-6.27	3.71	12	0.21	-476.00	805.00	6460	20240819	-53.79	2640	20240605	13.07	3135	-4.78	20250108	2660	12.22	20250204	6460	-53.79	20240819	1495	99.67	20240307	0.19	N	294140	500	105 억	221040	N	N	N	N
67	20250218	151115	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-30	5	-1.00	106825315	35637	62.98	2985	3025	2975	3910	2110	3010	2997.60	1.05	-8463	3130	3070	2970	2910	2810	3100	2940	105	900	500	1800	5	1	21000000	626	-6.26	3.70	12	0.17	-476.00	805.00	6460	20240819	-53.87	2640	20240605	12.88	3135	-4.94	20250108	2660	12.03	20250204	6460	-53.87	20240819	1495	99.33	20240307	0.19	N	294140	500	105 억	221040	N	N	N	N
68	20250218	141116	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-15	5	-0.50	86063610	28671	50.67	2985	3025	2980	3910	2110	3010	3001.77	1.05	-6204	3130	3070	2970	2910	2810	3100	2940	105	900	500	1800	5	1	21000000	629	-6.29	3.72	12	0.14	-476.00	805.00	6460	20240819	-53.64	2640	20240605	13.45	3135	-4.47	20250108	2660	12.59	20250204	6460	-53.64	20240819	1495	100.33	20240307	0.19	N	294140	500	105 억	221040	N	N	N	N
69	20250218	131113	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	5	2	0.17	81513600	27148	47.97	2985	3025	2980	3910	2110	3010	3002.56	1.05	-6245	3130	3070	2970	2910	2810	3100	2940	105	900	500	1800	5	1	21000000	633	-6.33	3.75	12	0.13	-476.00	805.00	6460	20240819	-53.33	2640	20240605	14.20	3135	-3.83	20250108	2660	13.35	20250204	6460	-53.33	20240819	1495	101.67	20240307	0.19	N	294140	500	105 억	221040	N	N	N	N
70	20250218	121115	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-25	5	-0.83	61724930	20577	36.36	2985	3025	2980	3910	2110	3010	2999.71	1.05	-6326	3130	3070	2970	2910	2810	3100	2940	105	900	500	1800	5	1	21000000	627	-6.27	3.71	12	0.10	-476.00	805.00	6460	20240819	-53.79	2640	20240605	13.07	3135	-4.78	20250108	2660	12.22	20250204	6460	-53.79	20240819	1495	99.67	20240307	0.19	N	294140	500	105 억	221040	N	N	N	N
71	20250218	111113	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-5	5	-0.17	54058395	18021	31.85	2985	3025	2980	3910	2110	3010	2999.74	1.05	-4247	3130	3070	2970	2910	2810	3100	2940	105	900	500	1800	5	1	21000000	631	-6.31	3.73	12	0.09	-476.00	805.00	6460	20240819	-53.48	2640	20240605	13.83	3135	-4.15	20250108	2660	12.97	20250204	6460	-53.48	20240819	1495	101.00	20240307	0.19	N	294140	500	105 억	221040	N	N	N	N
72	20250218	101113	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-5	5	-0.17	25369195	8470	14.97	2985	3025	2985	3910	2110	3010	2995.18	1.05	-1011	3130	3070	2970	2910	2810	3100	2940	105	900	500	1800	5	1	21000000	631	-6.31	3.73	12	0.04	-476.00	805.00	6460	20240819	-53.48	2640	20240605	13.83	3135	-4.15	20250108	2660	12.97	20250204	6460	-53.48	20240819	1495	101.00	20240307	0.19	N	294140	500	105 억	221040	N	N	N	N
73	20250218	091116	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-20	5	-0.66	10929380	3660	6.47	2985	3000	2985	3910	2110	3010	2986.17	1.05	-109	3130	3070	2970	2910	2810	3100	2940	105	900	500	1800	5	1	21000000	628	-6.28	3.71	12	0.02	-476.00	805.00	6460	20240819	-53.72	2640	20240605	13.26	3135	-4.63	20250108	2660	12.41	20250204	6460	-53.72	20240819	1495	100.00	20240307	0.19	N	294140	500	105 억	221040	N	N	N	N
74	20250217	161113	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	90	2	3.08	168126170	56289	227.52	2870	3030	2870	3795	2045	2920	2986.84	1.00	10645	3006	2962	2941	2897	2876	2952	2887	105	875	500	1750	5	1	21000000	632	-6.32	3.74	12	0.27	-476.00	805.00	6460	20240819	-53.41	2640	20240605	14.02	3135	-3.99	20250108	2660	13.16	20250204	6460	-53.41	20240819	1495	101.34	20240307	0.19	N	294140	500	105 억	209666	N	N	N	N
75	20250217	151111	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	80	2	2.74	156918795	52563	212.46	2870	3030	2870	3795	2045	2920	2985.35	1.00	10349	3006	2962	2941	2897	2876	2952	2887	105	875	500	1750	5	1	21000000	630	-6.30	3.73	12	0.25	-476.00	805.00	6460	20240819	-53.56	2640	20240605	13.64	3135	-4.31	20250108	2660	12.78	20250204	6460	-53.56	20240819	1495	100.67	20240307	0.19	N	294140	500	105 억	209666	N	N	N	N
76	20250217	141109	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	85	2	2.91	144988155	48590	196.40	2870	3030	2870	3795	2045	2920	2983.91	1.00	7439	3006	2962	2941	2897	2876	2952	2887	105	875	500	1750	5	1	21000000	631	-6.31	3.73	12	0.23	-476.00	805.00	6460	20240819	-53.48	2640	20240605	13.83	3135	-4.15	20250108	2660	12.97	20250204	6460	-53.48	20240819	1495	101.00	20240307	0.19	N	294140	500	105 억	209666	N	N	N	N
77	20250217	131114	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	75	2	2.57	125252500	42006	169.79	2870	3030	2870	3795	2045	2920	2981.78	1.00	4890	3006	2962	2941	2897	2876	2952	2887	105	875	500	1750	5	1	21000000	629	-6.29	3.72	12	0.20	-476.00	805.00	6460	20240819	-53.64	2640	20240605	13.45	3135	-4.47	20250108	2660	12.59	20250204	6460	-53.64	20240819	1495	100.33	20240307	0.19	N	294140	500	105 억	209666	N	N	N	N
78	20250217	121114	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	80	2	2.74	109190810	36633	148.07	2870	3030	2870	3795	2045	2920	2980.67	1.00	4288	3006	2962	2941	2897	2876	2952	2887	105	875	500	1750	5	1	21000000	630	-6.30	3.73	12	0.17	-476.00	805.00	6460	20240819	-53.56	2640	20240605	13.64	3135	-4.31	20250108	2660	12.78	20250204	6460	-53.56	20240819	1495	100.67	20240307	0.19	N	294140	500	105 억	209666	N	N	N	N
79	20250217	111112	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	55	2	1.88	99407275	33359	134.84	2870	3030	2870	3795	2045	2920	2979.92	1.00	3335	3006	2962	2941	2897	2876	2952	2887	105	875	500	1750	5	1	21000000	625	-6.25	3.70	12	0.16	-476.00	805.00	6460	20240819	-53.95	2640	20240605	12.69	3135	-5.10	20250108	2660	11.84	20250204	6460	-53.95	20240819	1495	99.00	20240307	0.19	N	294140	500	105 억	209666	N	N	N	N
80	20250217	101109	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	30	2	1.03	45175990	15305	61.86	2870	2990	2870	3795	2045	2920	2951.71	1.00	-535	3006	2962	2941	2897	2876	2952	2887	105	875	500	1750	5	1	21000000	620	-6.20	3.66	12	0.07	-476.00	805.00	6460	20240819	-54.33	2640	20240605	11.74	3135	-5.90	20250108	2660	10.90	20250204	6460	-54.33	20240819	1495	97.32	20240307	0.19	N	294140	500	105 억	209666	N	N	N	N
81	20250217	091111	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	25	2	0.86	9447330	3250	13.14	2870	2950	2870	3795	2045	2920	2906.87	1.00	1011	3006	2962	2941	2897	2876	2952	2887	105	875	500	1750	5	1	21000000	618	-6.19	3.66	12	0.02	-476.00	805.00	6460	20240819	-54.41	2640	20240605	11.55	3135	-6.06	20250108	2660	10.71	20250204	6460	-54.41	20240819	1495	96.99	20240307	0.19	N	294140	500	105 억	209666	N	N	N	N
82	20250214	161104	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	-10	5	-0.34	72885390	24728	67.15	2935	2985	2920	3805	2055	2930	2947.48	0.98	3130	3083	3006	2953	2876	2823	3045	2915	105	875	500	1750	5	1	21000000	613	-6.13	3.63	12	0.12	-476.00	805.00	6460	20240819	-54.80	2640	20240605	10.61	3135	-6.86	20250108	2660	9.77	20250204	6460	-54.80	20240819	1495	95.32	20240307	0.19	N	294140	500	105 억	205574	N	N	N	N
83	20250214	151103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	5	2	0.17	71276275	24177	65.65	2935	2985	2920	3805	2055	2930	2948.10	0.98	3176	3083	3006	2953	2876	2823	3045	2915	105	875	500	1750	5	1	21000000	616	-6.17	3.65	12	0.12	-476.00	805.00	6460	20240819	-54.57	2640	20240605	11.17	3135	-6.38	20250108	2660	10.34	20250204	6460	-54.57	20240819	1495	96.32	20240307	0.19	N	294140	500	105 억	205574	N	N	N	N
84	20250214	141104	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	10	2	0.34	58460225	19820	53.82	2935	2985	2920	3805	2055	2930	2949.56	0.98	3436	3083	3006	2953	2876	2823	3045	2915	105	875	500	1750	5	1	21000000	617	-6.18	3.65	12	0.09	-476.00	805.00	6460	20240819	-54.49	2640	20240605	11.36	3135	-6.22	20250108	2660	10.53	20250204	6460	-54.49	20240819	1495	96.66	20240307	0.19	N	294140	500	105 억	205574	N	N	N	N
85	20250214	131107	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	30	2	1.02	53044670	17981	48.83	2935	2985	2920	3805	2055	2930	2950.04	0.98	3110	3083	3006	2953	2876	2823	3045	2915	105	875	500	1750	5	1	21000000	622	-6.22	3.68	12	0.09	-476.00	805.00	6460	20240819	-54.18	2640	20240605	12.12	3135	-5.58	20250108	2660	11.28	20250204	6460	-54.18	20240819	1495	97.99	20240307	0.19	N	294140	500	105 억	205574	N	N	N	N
86	20250214	121104	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	25	2	0.85	30892480	10511	28.54	2935	2955	2920	3805	2055	2930	2939.06	0.98	1023	3083	3006	2953	2876	2823	3045	2915	105	875	500	1750	5	1	21000000	621	-6.21	3.67	12	0.05	-476.00	805.00	6460	20240819	-54.26	2640	20240605	11.93	3135	-5.74	20250108	2660	11.09	20250204	6460	-54.26	20240819	1495	97.66	20240307	0.19	N	294140	500	105 억	205574	N	N	N	N
87	20250214	111100	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	10	2	0.34	28390130	9661	26.23	2935	2955	2920	3805	2055	2930	2938.63	0.98	713	3083	3006	2953	2876	2823	3045	2915	105	875	500	1750	5	1	21000000	617	-6.18	3.65	12	0.05	-476.00	805.00	6460	20240819	-54.49	2640	20240605	11.36	3135	-6.22	20250108	2660	10.53	20250204	6460	-54.49	20240819	1495	96.66	20240307	0.19	N	294140	500	105 억	205574	N	N	N	N
88	20250214	101101	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	20	2	0.68	13847110	4710	12.79	2935	2950	2920	3805	2055	2930	2939.94	0.98	598	3083	3006	2953	2876	2823	3045	2915	105	875	500	1750	5	1	21000000	620	-6.20	3.66	12	0.02	-476.00	805.00	6460	20240819	-54.33	2640	20240605	11.74	3135	-5.90	20250108	2660	10.90	20250204	6460	-54.33	20240819	1495	97.32	20240307	0.19	N	294140	500	105 억	205574	N	N	N	N
89	20250214	091106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	20	2	0.68	1799885	612	1.66	2935	2950	2935	3805	2055	2930	2940.99	0.98	-208	3083	3006	2953	2876	2823	3045	2915	105	875	500	1750	5	1	21000000	620	-6.20	3.66	12	0.00	-476.00	805.00	6460	20240819	-54.33	2640	20240605	11.74	3135	-5.90	20250108	2660	10.90	20250204	6460	-54.33	20240819	1495	97.32	20240307	0.19	N	294140	500	105 억	205574	N	N	N	N
90	20250213	161055	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	25	2	0.86	107538010	36822	157.59	2910	3030	2900	3775	2035	2905	2920.48	0.96	3462	2988	2946	2903	2861	2818	2967	2882	105	870	500	1740	5	1	21000000	615	-6.16	3.64	12	0.18	-476.00	805.00	6460	20240819	-54.64	2640	20240605	10.98	3135	-6.54	20250108	2660	10.15	20250204	6460	-54.64	20240819	1495	95.99	20240307	0.20	N	294140	500	105 억	202080	N	N	N	N
91	20250213	151056	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	20	2	0.69	98618760	33774	144.55	2910	3030	2900	3775	2035	2905	2919.96	0.96	3720	2988	2946	2903	2861	2818	2967	2882	105	870	500	1740	5	1	21000000	614	-6.14	3.63	12	0.16	-476.00	805.00	6460	20240819	-54.72	2640	20240605	10.80	3135	-6.70	20250108	2660	9.96	20250204	6460	-54.72	20240819	1495	95.65	20240307	0.20	N	294140	500	105 억	202080	N	N	N	N
92	20250213	141053	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	20	2	0.69	89365335	30607	131.00	2910	3030	2900	3775	2035	2905	2919.77	0.96	1579	2988	2946	2903	2861	2818	2967	2882	105	870	500	1740	5	1	21000000	614	-6.14	3.63	12	0.15	-476.00	805.00	6460	20240819	-54.72	2640	20240605	10.80	3135	-6.70	20250108	2660	9.96	20250204	6460	-54.72	20240819	1495	95.65	20240307	0.20	N	294140	500	105 억	202080	N	N	N	N
93	20250213	131054	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	20	2	0.69	84053990	28779	123.17	2910	3030	2900	3775	2035	2905	2920.67	0.96	759	2988	2946	2903	2861	2818	2967	2882	105	870	500	1740	5	1	21000000	614	-6.14	3.63	12	0.14	-476.00	805.00	6460	20240819	-54.72	2640	20240605	10.80	3135	-6.70	20250108	2660	9.96	20250204	6460	-54.72	20240819	1495	95.65	20240307	0.20	N	294140	500	105 억	202080	N	N	N	N
94	20250213	121052	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	5	2	0.17	58414035	19958	85.42	2910	3030	2905	3775	2035	2905	2926.85	0.96	735	2988	2946	2903	2861	2818	2967	2882	105	870	500	1740	5	1	21000000	611	-6.11	3.61	12	0.10	-476.00	805.00	6460	20240819	-54.95	2640	20240605	10.23	3135	-7.18	20250108	2660	9.40	20250204	6460	-54.95	20240819	1495	94.65	20240307	0.20	N	294140	500	105 억	202080	N	N	N	N
95	20250213	111052	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	15	2	0.52	43870885	14974	64.09	2910	3030	2905	3775	2035	2905	2929.80	0.96	728	2988	2946	2903	2861	2818	2967	2882	105	870	500	1740	5	1	21000000	613	-6.13	3.63	12	0.07	-476.00	805.00	6460	20240819	-54.80	2640	20240605	10.61	3135	-6.86	20250108	2660	9.77	20250204	6460	-54.80	20240819	1495	95.32	20240307	0.20	N	294140	500	105 억	202080	N	N	N	N
96	20250213	101053	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	25	2	0.86	36874915	12580	53.84	2910	3030	2905	3775	2035	2905	2931.23	0.96	823	2988	2946	2903	2861	2818	2967	2882	105	870	500	1740	5	1	21000000	615	-6.16	3.64	12	0.06	-476.00	805.00	6460	20240819	-54.64	2640	20240605	10.98	3135	-6.54	20250108	2660	10.15	20250204	6460	-54.64	20240819	1495	95.99	20240307	0.20	N	294140	500	105 억	202080	N	N	N	N
97	20250213	091047	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	45	2	1.55	20650450	7018	30.04	2910	3030	2910	3775	2035	2905	2942.50	0.96	-1099	2988	2946	2903	2861	2818	2967	2882	105	870	500	1740	5	1	21000000	620	-6.20	3.66	12	0.03	-476.00	805.00	6460	20240819	-54.33	2640	20240605	11.74	3135	-5.90	20250108	2660	10.90	20250204	6460	-54.33	20240819	1495	97.32	20240307	0.20	N	294140	500	105 억	202080	N	N	N	N
98	20250212	161046	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	10	2	0.35	67655470	23325	107.46	2865	2945	2860	3760	2030	2895	2900.56	0.95	2797	2971	2932	2911	2872	2851	2922	2862	105	865	500	1730	5	1	21000000	610	-6.10	3.61	12	0.11	-476.00	805.00	6460	20240819	-55.03	2640	20240605	10.04	3135	-7.34	20250108	2660	9.21	20250204	6460	-55.03	20240819	1495	94.31	20240307	0.21	N	294140	500	105 억	199274	N	N	N	N
99	20250212	151043	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	25	2	0.86	62447110	21554	99.30	2865	2920	2860	3760	2030	2895	2897.24	0.95	3625	2971	2932	2911	2872	2851	2922	2862	105	865	500	1730	5	1	21000000	613	-6.13	3.63	12	0.10	-476.00	805.00	6460	20240819	-54.80	2640	20240605	10.61	3135	-6.86	20250108	2660	9.77	20250204	6460	-54.80	20240819	1495	95.32	20240307	0.21	N	294140	500	105 억	199274	N	N	N	N
100	20250212	141045	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	15	2	0.52	54362945	18772	86.48	2865	2915	2860	3760	2030	2895	2895.96	0.95	3671	2971	2932	2911	2872	2851	2922	2862	105	865	500	1730	5	1	21000000	611	-6.11	3.61	12	0.09	-476.00	805.00	6460	20240819	-54.95	2640	20240605	10.23	3135	-7.18	20250108	2660	9.40	20250204	6460	-54.95	20240819	1495	94.65	20240307	0.21	N	294140	500	105 억	199274	N	N	N	N
101	20250212	131048	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	5	2	0.17	47589485	16440	75.74	2865	2915	2860	3760	2030	2895	2894.74	0.95	3661	2971	2932	2911	2872	2851	2922	2862	105	865	500	1730	5	1	21000000	609	-6.09	3.60	12	0.08	-476.00	805.00	6460	20240819	-55.11	2640	20240605	9.85	3135	-7.50	20250108	2660	9.02	20250204	6460	-55.11	20240819	1495	93.98	20240307	0.21	N	294140	500	105 억	199274	N	N	N	N
102	20250212	121044	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	5	2	0.17	44465790	15363	70.78	2865	2915	2860	3760	2030	2895	2894.34	0.95	2696	2971	2932	2911	2872	2851	2922	2862	105	865	500	1730	5	1	21000000	609	-6.09	3.60	12	0.07	-476.00	805.00	6460	20240819	-55.11	2640	20240605	9.85	3135	-7.50	20250108	2660	9.02	20250204	6460	-55.11	20240819	1495	93.98	20240307	0.21	N	294140	500	105 억	199274	N	N	N	N
103	20250212	111043	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	0	3	0.00	36511005	12622	58.15	2865	2915	2860	3760	2030	2895	2892.65	0.95	814	2971	2932	2911	2872	2851	2922	2862	105	865	500	1730	5	1	21000000	608	-6.08	3.60	12	0.06	-476.00	805.00	6460	20240819	-55.19	2640	20240605	9.66	3135	-7.66	20250108	2660	8.83	20250204	6460	-55.19	20240819	1495	93.65	20240307	0.21	N	294140	500	105 억	199274	N	N	N	N
104	20250212	101037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	5	2	0.17	21829050	7567	34.86	2865	2915	2860	3760	2030	2895	2884.77	0.95	313	2971	2932	2911	2872	2851	2922	2862	105	865	500	1730	5	1	21000000	609	-6.09	3.60	12	0.04	-476.00	805.00	6460	20240819	-55.11	2640	20240605	9.85	3135	-7.50	20250108	2660	9.02	20250204	6460	-55.11	20240819	1495	93.98	20240307	0.21	N	294140	500	105 억	199274	N	N	N	N
105	20250212	091001	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	20	2	0.69	5664365	1976	9.10	2865	2915	2865	3760	2030	2895	2866.58	0.95	293	2971	2932	2911	2872	2851	2922	2862	105	865	500	1730	5	1	21000000	612	-6.12	3.62	12	0.01	-476.00	805.00	6460	20240819	-54.88	2640	20240605	10.42	3135	-7.02	20250108	2660	9.59	20250204	6460	-54.88	20240819	1495	94.98	20240307	0.21	N	294140	500	105 억	199274	N	N	N	N
106	20250211	161048	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	-45	5	-1.53	62062445	21300	36.46	2935	2950	2890	3820	2060	2940	2913.73	0.96	-3251	3160	3050	2930	2820	2700	3105	2875	105	880	500	1760	5	1	21000000	608	-6.08	3.60	12	0.10	-476.00	805.00	6460	20240819	-55.19	2640	20240605	9.66	3135	-7.66	20250108	2660	8.83	20250204	6460	-55.19	20240819	1495	93.65	20240307	0.21	N	294140	500	105 억	201735	N	N	N	N
107	20250211	151048	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	-50	5	-1.70	59579455	20442	34.99	2935	2950	2890	3820	2060	2940	2914.56	0.96	-2966	3160	3050	2930	2820	2700	3105	2875	105	880	500	1760	5	1	21000000	607	-6.07	3.59	12	0.10	-476.00	805.00	6460	20240819	-55.26	2640	20240605	9.47	3135	-7.81	20250108	2660	8.65	20250204	6460	-55.26	20240819	1495	93.31	20240307	0.21	N	294140	500	105 억	201735	N	N	N	N
108	20250211	141047	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-40	5	-1.36	34442095	11788	20.18	2935	2950	2890	3820	2060	2940	2921.79	0.96	-3144	3160	3050	2930	2820	2700	3105	2875	105	880	500	1760	5	1	21000000	609	-6.09	3.60	12	0.06	-476.00	805.00	6460	20240819	-55.11	2640	20240605	9.85	3135	-7.50	20250108	2660	9.02	20250204	6460	-55.11	20240819	1495	93.98	20240307	0.21	N	294140	500	105 억	201735	N	N	N	N
109	20250211	131048	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-35	5	-1.19	30138755	10309	17.65	2935	2950	2890	3820	2060	2940	2923.54	0.96	-3090	3160	3050	2930	2820	2700	3105	2875	105	880	500	1760	5	1	21000000	610	-6.10	3.61	12	0.05	-476.00	805.00	6460	20240819	-55.03	2640	20240605	10.04	3135	-7.34	20250108	2660	9.21	20250204	6460	-55.03	20240819	1495	94.31	20240307	0.21	N	294140	500	105 억	201735	N	N	N	N
110	20250211	121045	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	-25	5	-0.85	23343355	7980	13.66	2935	2950	2890	3820	2060	2940	2925.23	0.96	-2743	3160	3050	2930	2820	2700	3105	2875	105	880	500	1760	5	1	21000000	612	-6.12	3.62	12	0.04	-476.00	805.00	6460	20240819	-54.88	2640	20240605	10.42	3135	-7.02	20250108	2660	9.59	20250204	6460	-54.88	20240819	1495	94.98	20240307	0.21	N	294140	500	105 억	201735	N	N	N	N
111	20250211	111047	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	-45	5	-1.53	22954525	7846	13.43	2935	2950	2890	3820	2060	2940	2925.63	0.96	-2742	3160	3050	2930	2820	2700	3105	2875	105	880	500	1760	5	1	21000000	608	-6.08	3.60	12	0.04	-476.00	805.00	6460	20240819	-55.19	2640	20240605	9.66	3135	-7.66	20250108	2660	8.83	20250204	6460	-55.19	20240819	1495	93.65	20240307	0.21	N	294140	500	105 억	201735	N	N	N	N
112	20250211	101047	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	5	2	0.17	14282110	4863	8.32	2935	2950	2915	3820	2060	2940	2936.89	0.96	-837	3160	3050	2930	2820	2700	3105	2875	105	880	500	1760	5	1	21000000	618	-6.19	3.66	12	0.02	-476.00	805.00	6460	20240819	-54.41	2640	20240605	11.55	3135	-6.06	20250108	2660	10.71	20250204	6460	-54.41	20240819	1495	96.99	20240307	0.21	N	294140	500	105 억	201735	N	N	N	N
113	20250211	091052	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	10	2	0.34	4463090	1518	2.60	2935	2950	2915	3820	2060	2940	2940.11	0.96	-683	3160	3050	2930	2820	2700	3105	2875	105	880	500	1760	5	1	21000000	620	-6.20	3.66	12	0.01	-476.00	805.00	6460	20240819	-54.33	2640	20240605	11.74	3135	-5.90	20250108	2660	10.90	20250204	6460	-54.33	20240819	1495	97.32	20240307	0.21	N	294140	500	105 억	201735	N	N	N	N
114	20250210	161040	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	115	2	4.07	166625020	57183	406.33	2825	3040	2810	3670	1980	2825	2913.88	0.91	10778	2871	2847	2826	2802	2781	2860	2815	105	845	500	1690	5	1	21000000	617	-6.18	3.65	12	0.27	-476.00	805.00	6460	20240819	-54.49	2640	20240605	11.36	3135	-6.22	20250108	2660	10.53	20250204	6460	-54.49	20240819	1495	96.66	20240307	0.22	N	294140	500	105 억	191719	N	N	N	N
115	20250210	151040	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	100	2	3.54	160544905	55103	391.55	2825	3040	2810	3670	1980	2825	2913.54	0.91	10279	2871	2847	2826	2802	2781	2860	2815	105	845	500	1690	5	1	21000000	614	-6.14	3.63	12	0.26	-476.00	805.00	6460	20240819	-54.72	2640	20240605	10.80	3135	-6.70	20250108	2660	9.96	20250204	6460	-54.72	20240819	1495	95.65	20240307	0.22	N	294140	500	105 억	191719	N	N	N	N
116	20250210	141039	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	140	2	4.96	130515155	44823	318.50	2825	3040	2810	3670	1980	2825	2911.79	0.91	7391	2871	2847	2826	2802	2781	2860	2815	105	845	500	1690	5	1	21000000	623	-6.23	3.68	12	0.21	-476.00	805.00	6460	20240819	-54.10	2640	20240605	12.31	3135	-5.42	20250108	2660	11.47	20250204	6460	-54.10	20240819	1495	98.33	20240307	0.22	N	294140	500	105 억	191719	N	N	N	N
117	20250210	131042	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	15	2	0.53	42497350	14936	106.13	2825	2870	2810	3670	1980	2825	2845.30	0.91	6332	2871	2847	2826	2802	2781	2860	2815	105	845	500	1690	5	1	21000000	596	-5.97	3.53	12	0.07	-476.00	805.00	6460	20240819	-56.04	2640	20240605	7.58	3135	-9.41	20250108	2660	6.77	20250204	6460	-56.04	20240819	1495	89.97	20240307	0.22	N	294140	500	105 억	191719	N	N	N	N
118	20250210	121036	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	5	2	0.18	40125435	14100	100.19	2825	2870	2810	3670	1980	2825	2845.78	0.91	5718	2871	2847	2826	2802	2781	2860	2815	105	845	500	1690	5	1	21000000	594	-5.95	3.52	12	0.07	-476.00	805.00	6460	20240819	-56.19	2640	20240605	7.20	3135	-9.73	20250108	2660	6.39	20250204	6460	-56.19	20240819	1495	89.30	20240307	0.22	N	294140	500	105 억	191719	N	N	N	N
119	20250210	111033	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	25	2	0.88	33206190	11650	82.78	2825	2870	2810	3670	1980	2825	2850.32	0.91	4471	2871	2847	2826	2802	2781	2860	2815	105	845	500	1690	5	1	21000000	599	-5.99	3.54	12	0.06	-476.00	805.00	6460	20240819	-55.88	2640	20240605	7.95	3135	-9.09	20250108	2660	7.14	20250204	6460	-55.88	20240819	1495	90.64	20240307	0.22	N	294140	500	105 억	191719	N	N	N	N
120	20250210	101032	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	20	2	0.71	7408860	2629	18.68	2825	2860	2810	3670	1980	2825	2818.13	0.91	-554	2871	2847	2826	2802	2781	2860	2815	105	845	500	1690	5	1	21000000	597	-5.98	3.53	12	0.01	-476.00	805.00	6460	20240819	-55.96	2640	20240605	7.77	3135	-9.25	20250108	2660	6.95	20250204	6460	-55.96	20240819	1495	90.30	20240307	0.22	N	294140	500	105 억	191719	N	N	N	N
121	20250210	091030	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	35	2	1.24	516205	182	1.29	2825	2860	2820	3670	1980	2825	2836.29	0.91	-43	2871	2847	2826	2802	2781	2860	2815	105	845	500	1690	5	1	21000000	601	-6.01	3.55	12	0.00	-476.00	805.00	6460	20240819	-55.73	2640	20240605	8.33	3135	-8.77	20250108	2660	7.52	20250204	6460	-55.73	20240819	1495	91.30	20240307	0.22	N	294140	500	105 억	191719	N	N	N	N
122	20250207	161020	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	-5	5	-0.18	39073740	13796	70.64	2805	2850	2805	3675	1985	2830	2832.26	0.92	-1578	2963	2896	2823	2756	2683	2860	2720	105	845	500	1690	5	1	21000000	593	-5.93	3.51	12	0.07	-476.00	805.00	6460	20240819	-56.27	2640	20240605	7.01	3135	-9.89	20250108	2660	6.20	20250204	6460	-56.27	20240819	1495	88.96	20240307	0.22	N	294140	500	105 억	193291	N	N	N	N
123	20250207	151022	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	-5	5	-0.18	37745930	13326	68.23	2805	2850	2805	3675	1985	2830	2832.50	0.92	-1413	2963	2896	2823	2756	2683	2860	2720	105	845	500	1690	5	1	21000000	593	-5.93	3.51	12	0.06	-476.00	805.00	6460	20240819	-56.27	2640	20240605	7.01	3135	-9.89	20250108	2660	6.20	20250204	6460	-56.27	20240819	1495	88.96	20240307	0.22	N	294140	500	105 억	193291	N	N	N	N
124	20250207	141022	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	10	2	0.35	27852110	9841	50.39	2805	2850	2805	3675	1985	2830	2830.21	0.92	-1497	2963	2896	2823	2756	2683	2860	2720	105	845	500	1690	5	1	21000000	596	-5.97	3.53	12	0.05	-476.00	805.00	6460	20240819	-56.04	2640	20240605	7.58	3135	-9.41	20250108	2660	6.77	20250204	6460	-56.04	20240819	1495	89.97	20240307	0.22	N	294140	500	105 억	193291	N	N	N	N
125	20250207	131020	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	10	2	0.35	27332815	9658	49.45	2805	2850	2805	3675	1985	2830	2830.07	0.92	-1423	2963	2896	2823	2756	2683	2860	2720	105	845	500	1690	5	1	21000000	596	-5.97	3.53	12	0.05	-476.00	805.00	6460	20240819	-56.04	2640	20240605	7.58	3135	-9.41	20250108	2660	6.77	20250204	6460	-56.04	20240819	1495	89.97	20240307	0.22	N	294140	500	105 억	193291	N	N	N	N
126	20250207	121018	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	10	2	0.35	24470300	8645	44.26	2805	2850	2805	3675	1985	2830	2830.57	0.92	-1492	2963	2896	2823	2756	2683	2860	2720	105	845	500	1690	5	1	21000000	596	-5.97	3.53	12	0.04	-476.00	805.00	6460	20240819	-56.04	2640	20240605	7.58	3135	-9.41	20250108	2660	6.77	20250204	6460	-56.04	20240819	1495	89.97	20240307	0.22	N	294140	500	105 억	193291	N	N	N	N
127	20250207	111017	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	10	2	0.35	20420415	7214	36.94	2805	2850	2805	3675	1985	2830	2830.67	0.92	-1359	2963	2896	2823	2756	2683	2860	2720	105	845	500	1690	5	1	21000000	596	-5.97	3.53	12	0.03	-476.00	805.00	6460	20240819	-56.04	2640	20240605	7.58	3135	-9.41	20250108	2660	6.77	20250204	6460	-56.04	20240819	1495	89.97	20240307	0.22	N	294140	500	105 억	193291	N	N	N	N
128	20250207	101022	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	20	2	0.71	11779670	4166	21.33	2805	2850	2805	3675	1985	2830	2827.57	0.92	69	2963	2896	2823	2756	2683	2860	2720	105	845	500	1690	5	1	21000000	599	-5.99	3.54	12	0.02	-476.00	805.00	6460	20240819	-55.88	2640	20240605	7.95	3135	-9.09	20250108	2660	7.14	20250204	6460	-55.88	20240819	1495	90.64	20240307	0.22	N	294140	500	105 억	193291	N	N	N	N
129	20250207	091027	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	0	3	0.00	1858245	659	3.37	2805	2835	2805	3675	1985	2830	2819.64	0.92	91	2963	2896	2823	2756	2683	2860	2720	105	845	500	1690	5	1	21000000	594	-5.95	3.52	12	0.00	-476.00	805.00	6460	20240819	-56.19	2640	20240605	7.20	3135	-9.73	20250108	2660	6.39	20250204	6460	-56.19	20240819	1495	89.30	20240307	0.22	N	294140	500	105 억	193291	N	N	N	N
130	20250206	160955	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-25	5	-0.88	54631585	19221	111.72	2835	2890	2750	3710	2000	2855	2842.30	0.92	-246	2938	2896	2848	2806	2758	2872	2782	105	855	500	1710	5	1	21000000	594	-5.95	3.52	12	0.09	-476.00	805.00	6460	20240819	-56.19	2640	20240605	7.20	3135	-9.73	20250108	2660	6.39	20250204	6460	-56.19	20240819	1495	89.30	20240307	0.25	N	294140	500	105 억	193537	N	N	N	N
131	20250206	150959	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-15	5	-0.53	52072685	18317	106.46	2835	2890	2750	3710	2000	2855	2842.86	0.92	122	2938	2896	2848	2806	2758	2872	2782	105	855	500	1710	5	1	21000000	596	-5.97	3.53	12	0.09	-476.00	805.00	6460	20240819	-56.04	2640	20240605	7.58	3135	-9.41	20250108	2660	6.77	20250204	6460	-56.04	20240819	1495	89.97	20240307	0.25	N	294140	500	105 억	193537	N	N	N	N
132	20250206	140959	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	0	3	0.00	37831035	13304	77.33	2835	2890	2750	3710	2000	2855	2843.58	0.92	-1983	2938	2896	2848	2806	2758	2872	2782	105	855	500	1710	5	1	21000000	600	-6.00	3.55	12	0.06	-476.00	805.00	6460	20240819	-55.80	2640	20240605	8.14	3135	-8.93	20250108	2660	7.33	20250204	6460	-55.80	20240819	1495	90.97	20240307	0.25	N	294140	500	105 억	193537	N	N	N	N
133	20250206	130956	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	-5	5	-0.18	32182140	11320	65.79	2835	2890	2750	3710	2000	2855	2842.95	0.92	-1737	2938	2896	2848	2806	2758	2872	2782	105	855	500	1710	5	1	21000000	599	-5.99	3.54	12	0.05	-476.00	805.00	6460	20240819	-55.88	2640	20240605	7.95	3135	-9.09	20250108	2660	7.14	20250204	6460	-55.88	20240819	1495	90.64	20240307	0.25	N	294140	500	105 억	193537	N	N	N	N
134	20250206	120953	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	-5	5	-0.18	29317150	10310	59.92	2835	2890	2750	3710	2000	2855	2843.56	0.92	-1421	2938	2896	2848	2806	2758	2872	2782	105	855	500	1710	5	1	21000000	599	-5.99	3.54	12	0.05	-476.00	805.00	6460	20240819	-55.88	2640	20240605	7.95	3135	-9.09	20250108	2660	7.14	20250204	6460	-55.88	20240819	1495	90.64	20240307	0.25	N	294140	500	105 억	193537	N	N	N	N
135	20250206	110948	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	-30	5	-1.05	28939165	10177	59.15	2835	2890	2750	3710	2000	2855	2843.59	0.92	-1421	2938	2896	2848	2806	2758	2872	2782	105	855	500	1710	5	1	21000000	593	-5.93	3.51	12	0.05	-476.00	805.00	6460	20240819	-56.27	2640	20240605	7.01	3135	-9.89	20250108	2660	6.20	20250204	6460	-56.27	20240819	1495	88.96	20240307	0.25	N	294140	500	105 억	193537	N	N	N	N
136	20250206	100949	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-25	5	-0.88	5574505	1965	11.42	2835	2890	2750	3710	2000	2855	2836.90	0.92	-73	2938	2896	2848	2806	2758	2872	2782	105	855	500	1710	5	1	21000000	594	-5.95	3.52	12	0.01	-476.00	805.00	6460	20240819	-56.19	2640	20240605	7.20	3135	-9.73	20250108	2660	6.39	20250204	6460	-56.19	20240819	1495	89.30	20240307	0.25	N	294140	500	105 억	193537	N	N	N	N
137	20250206	091000	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	-5	5	-0.18	2174810	769	4.47	2835	2890	2750	3710	2000	2855	2828.10	0.92	160	2938	2896	2848	2806	2758	2872	2782	105	855	500	1710	5	1	21000000	599	-5.99	3.54	12	0.00	-476.00	805.00	6460	20240819	-55.88	2640	20240605	7.95	3135	-9.09	20250108	2660	7.14	20250204	6460	-55.88	20240819	1495	90.64	20240307	0.25	N	294140	500	105 억	193537	N	N	N	N
138	20250205	160945	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	-15	5	-0.52	48970735	17176	58.38	2870	2890	2800	3730	2010	2870	2851.11	0.92	-308	3023	2946	2803	2726	2583	2985	2765	105	860	500	1720	5	1	21000000	600	-6.00	3.55	12	0.08	-476.00	805.00	6460	20240819	-55.80	2640	20240605	8.14	3135	-8.93	20250108	2660	7.33	20250204	6460	-55.80	20240819	1495	90.97	20240307	0.26	N	294140	500	105 억	193845	N	N	N	N
139	20250205	150948	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	-20	5	-0.70	46989515	16482	56.03	2870	2890	2800	3730	2010	2870	2850.96	0.92	-144	3023	2946	2803	2726	2583	2985	2765	105	860	500	1720	5	1	21000000	599	-5.99	3.54	12	0.08	-476.00	805.00	6460	20240819	-55.88	2640	20240605	7.95	3135	-9.09	20250108	2660	7.14	20250204	6460	-55.88	20240819	1495	90.64	20240307	0.26	N	294140	500	105 억	193845	N	N	N	N
140	20250205	140948	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	5	2	0.17	31253795	10927	37.14	2870	2890	2830	3730	2010	2870	2860.24	0.92	-504	3023	2946	2803	2726	2583	2985	2765	105	860	500	1720	5	1	21000000	604	-6.04	3.57	12	0.05	-476.00	805.00	6460	20240819	-55.50	2640	20240605	8.90	3135	-8.29	20250108	2660	8.08	20250204	6460	-55.50	20240819	1495	92.31	20240307	0.26	N	294140	500	105 억	193845	N	N	N	N
141	20250205	130945	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	5	2	0.17	27685645	9682	32.91	2870	2890	2830	3730	2010	2870	2859.50	0.92	-561	3023	2946	2803	2726	2583	2985	2765	105	860	500	1720	5	1	21000000	604	-6.04	3.57	12	0.05	-476.00	805.00	6460	20240819	-55.50	2640	20240605	8.90	3135	-8.29	20250108	2660	8.08	20250204	6460	-55.50	20240819	1495	92.31	20240307	0.26	N	294140	500	105 억	193845	N	N	N	N
142	20250205	120950	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	0	3	0.00	25871840	9050	30.76	2870	2890	2830	3730	2010	2870	2858.77	0.92	-506	3023	2946	2803	2726	2583	2985	2765	105	860	500	1720	5	1	21000000	603	-6.03	3.57	12	0.04	-476.00	805.00	6460	20240819	-55.57	2640	20240605	8.71	3135	-8.45	20250108	2660	7.89	20250204	6460	-55.57	20240819	1495	91.97	20240307	0.26	N	294140	500	105 억	193845	N	N	N	N
143	20250205	110944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	0	3	0.00	24102125	8432	28.66	2870	2890	2830	3730	2010	2870	2858.41	0.92	-349	3023	2946	2803	2726	2583	2985	2765	105	860	500	1720	5	1	21000000	603	-6.03	3.57	12	0.04	-476.00	805.00	6460	20240819	-55.57	2640	20240605	8.71	3135	-8.45	20250108	2660	7.89	20250204	6460	-55.57	20240819	1495	91.97	20240307	0.26	N	294140	500	105 억	193845	N	N	N	N
144	20250205	100957	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	-15	5	-0.52	15374145	5376	18.27	2870	2890	2835	3730	2010	2870	2859.77	0.92	520	3023	2946	2803	2726	2583	2985	2765	105	860	500	1720	5	1	21000000	600	-6.00	3.55	12	0.03	-476.00	805.00	6460	20240819	-55.80	2640	20240605	8.14	3135	-8.93	20250108	2660	7.33	20250204	6460	-55.80	20240819	1495	90.97	20240307	0.26	N	294140	500	105 억	193845	N	N	N	N
145	20250205	091001	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	15	2	0.52	414490	144	0.49	2870	2890	2850	3730	2010	2870	2878.40	0.92	19	3023	2946	2803	2726	2583	2985	2765	105	860	500	1720	5	1	21000000	606	-6.06	3.58	12	0.00	-476.00	805.00	6460	20240819	-55.34	2640	20240605	9.28	3135	-7.97	20250108	2660	8.46	20250204	6460	-55.34	20240819	1495	92.98	20240307	0.26	N	294140	500	105 억	193845	N	N	N	N
146	20250204	160925	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	160	2	5.90	82675635	29403	64.13	2660	2880	2660	3520	1900	2710	2810.80	0.85	15137	2963	2836	2763	2636	2563	2800	2600	105	810	500	1620	5	1	21000000	603	-6.03	3.57	12	0.14	-476.00	805.00	6460	20240819	-55.57	2640	20240605	8.71	3135	-8.45	20250108	2660	7.89	20250204	6460	-55.57	20240819	1495	91.97	20240307	0.27	N	294140	500	105 억	178736	N	N	N	N
147	20250204	150937	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	130	2	4.80	71984775	25666	55.98	2660	2880	2660	3520	1900	2710	2804.67	0.85	12449	2963	2836	2763	2636	2563	2800	2600	105	810	500	1620	5	1	21000000	596	-5.97	3.53	12	0.12	-476.00	805.00	6460	20240819	-56.04	2640	20240605	7.58	3135	-9.41	20250108	2660	6.77	20250204	6460	-56.04	20240819	1495	89.97	20240307	0.27	N	294140	500	105 억	178736	N	N	N	N
148	20250204	140937	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	160	2	5.90	61978765	22163	48.34	2660	2870	2660	3520	1900	2710	2796.50	0.85	11079	2963	2836	2763	2636	2563	2800	2600	105	810	500	1620	5	1	21000000	603	-6.03	3.57	12	0.11	-476.00	805.00	6460	20240819	-55.57	2640	20240605	8.71	3135	-8.45	20250108	2660	7.89	20250204	6460	-55.57	20240819	1495	91.97	20240307	0.27	N	294140	500	105 억	178736	N	N	N	N
149	20250204	130939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	135	2	4.98	41998200	15132	33.00	2660	2850	2660	3520	1900	2710	2775.46	0.85	7830	2963	2836	2763	2636	2563	2800	2600	105	810	500	1620	5	1	21000000	597	-5.98	3.53	12	0.07	-476.00	805.00	6460	20240819	-55.96	2640	20240605	7.77	3135	-9.25	20250108	2660	6.95	20250204	6460	-55.96	20240819	1495	90.30	20240307	0.27	N	294140	500	105 억	178736	N	N	N	N
150	20250204	120949	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	130	2	4.80	37693575	13619	29.70	2660	2840	2660	3520	1900	2710	2767.72	0.85	7151	2963	2836	2763	2636	2563	2800	2600	105	810	500	1620	5	1	21000000	596	-5.97	3.53	12	0.06	-476.00	805.00	6460	20240819	-56.04	2640	20240605	7.58	3135	-9.41	20250108	2660	6.77	20250204	6460	-56.04	20240819	1495	89.97	20240307	0.27	N	294140	500	105 억	178736	N	N	N	N
151	20250204	110930	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	120	2	4.43	33376325	12094	26.38	2660	2835	2660	3520	1900	2710	2759.74	0.85	6210	2963	2836	2763	2636	2563	2800	2600	105	810	500	1620	5	1	21000000	594	-5.95	3.52	12	0.06	-476.00	805.00	6460	20240819	-56.19	2640	20240605	7.20	3135	-9.73	20250108	2660	6.39	20250204	6460	-56.19	20240819	1495	89.30	20240307	0.27	N	294140	500	105 억	178736	N	N	N	N
152	20250204	100935	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	100	2	3.69	20056695	7372	16.08	2660	2820	2660	3520	1900	2710	2720.66	0.85	2143	2963	2836	2763	2636	2563	2800	2600	105	810	500	1620	5	1	21000000	590	-5.90	3.49	12	0.04	-476.00	805.00	6460	20240819	-56.50	2640	20240605	6.44	3135	-10.37	20250108	2660	5.64	20250204	6460	-56.50	20240819	1495	87.96	20240307	0.27	N	294140	500	105 억	178736	N	N	N	N
153	20250204	090935	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	10	2	0.37	11863755	4426	9.65	2660	2730	2660	3520	1900	2710	2680.47	0.85	1349	2963	2836	2763	2636	2563	2800	2600	105	810	500	1620	5	1	21000000	571	-5.71	3.38	12	0.02	-476.00	805.00	6460	20240819	-57.89	2640	20240605	3.03	3135	-13.24	20250108	2660	2.26	20250204	6460	-57.89	20240819	1495	81.94	20240307	0.27	N	294140	500	105 억	178736	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History