KissMeData/352940/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161301	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	-100	5	-4.22	30379460	13127	329.25	2330	2400	2260	3080	1660	2370	2314.27	0.20	-660	2413	2391	2353	2331	2293	2402	2342	60	710	500	1700	5	1	10867730	247	-3.91	0.61	12	0.12	-580.00	3747.00	3330	20240219	-31.83	1965	20241209	15.52	2400	-5.42	20250228	2020	12.38	20250102	3270	-30.58	20240228	1965	15.52	20241209	0.03	N	352940	500	59 억	21754	N	N	N	N
3	20250228	151306	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	-35	5	-1.48	25778085	11100	278.40	2330	2400	2260	3080	1660	2370	2322.35	0.20	-660	2413	2391	2353	2331	2293	2402	2342	60	710	500	1700	5	1	10867730	254	-4.03	0.62	12	0.10	-580.00	3747.00	3330	20240219	-29.88	1965	20241209	18.83	2400	-2.71	20250228	2020	15.59	20250102	3270	-28.59	20240228	1965	18.83	20241209	0.03	N	352940	500	59 억	21754	N	N	N	N
4	20250228	141307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	-10	5	-0.42	24579330	10591	265.64	2330	2400	2260	3080	1660	2370	2320.78	0.20	-659	2413	2391	2353	2331	2293	2402	2342	60	710	500	1700	5	1	10867730	256	-4.07	0.63	12	0.10	-580.00	3747.00	3330	20240219	-29.13	1965	20241209	20.10	2400	-1.67	20250228	2020	16.83	20250102	3270	-27.83	20240228	1965	20.10	20241209	0.03	N	352940	500	59 억	21754	N	N	N	N
5	20250228	131259	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	-90	5	-3.80	17951345	7794	195.49	2330	2400	2260	3080	1660	2370	2303.23	0.20	-420	2413	2391	2353	2331	2293	2402	2342	60	710	500	1700	5	1	10867730	248	-3.93	0.61	12	0.07	-580.00	3747.00	3330	20240219	-31.53	1965	20241209	16.03	2400	-5.00	20250228	2020	12.87	20250102	3270	-30.28	20240228	1965	16.03	20241209	0.03	N	352940	500	59 억	21754	N	N	N	N
6	20250228	121254	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	-100	5	-4.22	11597465	4993	125.23	2330	2400	2260	3080	1660	2370	2322.74	0.20	-779	2413	2391	2353	2331	2293	2402	2342	60	710	500	1700	5	1	10867730	247	-3.91	0.61	12	0.05	-580.00	3747.00	3330	20240219	-31.83	1965	20241209	15.52	2400	-5.42	20250228	2020	12.38	20250102	3270	-30.58	20240228	1965	15.52	20241209	0.03	N	352940	500	59 억	21754	N	N	N	N
7	20250228	111258	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-45	5	-1.90	9064340	3886	97.47	2330	2400	2260	3080	1660	2370	2332.56	0.20	-872	2413	2391	2353	2331	2293	2402	2342	60	710	500	1700	5	1	10867730	253	-4.01	0.62	12	0.04	-580.00	3747.00	3330	20240219	-30.18	1965	20241209	18.32	2400	-3.12	20250228	2020	15.10	20250102	3270	-28.90	20240228	1965	18.32	20241209	0.03	N	352940	500	59 억	21754	N	N	N	N
8	20250228	101257	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-25	5	-1.05	6683180	2861	71.76	2330	2400	2260	3080	1660	2370	2335.96	0.20	-308	2413	2391	2353	2331	2293	2402	2342	60	710	500	1700	5	1	10867730	255	-4.04	0.63	12	0.03	-580.00	3747.00	3330	20240219	-29.58	1965	20241209	19.34	2400	-2.29	20250228	2020	16.09	20250102	3270	-28.29	20240228	1965	19.34	20241209	0.03	N	352940	500	59 억	21754	N	N	N	N
9	20250228	091301	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	15	2	0.63	679015	285	7.15	2330	2400	2330	3080	1660	2370	2382.51	0.20	-15	2413	2391	2353	2331	2293	2402	2342	60	710	500	1700	5	1	10867730	259	-4.11	0.64	12	0.00	-580.00	3747.00	3330	20240219	-28.38	1965	20241209	21.37	2400	-0.62	20250228	2020	18.07	20250102	3270	-27.06	20240228	1965	21.37	20241209	0.03	N	352940	500	59 억	21754	N	N	N	N
10	20250227	161245	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	20	2	0.85	9351475	3987	41.62	2315	2375	2315	3055	1645	2350	2345.49	0.20	-190	2436	2392	2351	2307	2266	2415	2330	60	705	500	1690	5	1	10867730	258	-4.09	0.63	12	0.04	-580.00	3747.00	3385	20240216	-29.99	1965	20241209	20.61	2395	-1.04	20250226	2020	17.33	20250102	3270	-27.52	20240227	1965	20.61	20241209	0.03	N	352940	500	59 억	21944	N	N	N	N
11	20250227	151247	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	0	3	0.00	8846680	3774	39.40	2315	2375	2315	3055	1645	2350	2344.11	0.20	-177	2436	2392	2351	2307	2266	2415	2330	60	705	500	1690	5	1	10867730	255	-4.05	0.63	12	0.03	-580.00	3747.00	3385	20240216	-30.58	1965	20241209	19.59	2395	-1.88	20250226	2020	16.34	20250102	3270	-28.13	20240227	1965	19.59	20241209	0.03	N	352940	500	59 억	21944	N	N	N	N
12	20250227	141249	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	20	2	0.85	8498890	3626	37.85	2315	2375	2315	3055	1645	2350	2343.87	0.20	-177	2436	2392	2351	2307	2266	2415	2330	60	705	500	1690	5	1	10867730	258	-4.09	0.63	12	0.03	-580.00	3747.00	3385	20240216	-29.99	1965	20241209	20.61	2395	-1.04	20250226	2020	17.33	20250102	3270	-27.52	20240227	1965	20.61	20241209	0.03	N	352940	500	59 억	21944	N	N	N	N
13	20250227	131247	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	20	2	0.85	8299860	3542	36.98	2315	2375	2315	3055	1645	2350	2343.27	0.20	-171	2436	2392	2351	2307	2266	2415	2330	60	705	500	1690	5	1	10867730	258	-4.09	0.63	12	0.03	-580.00	3747.00	3385	20240216	-29.99	1965	20241209	20.61	2395	-1.04	20250226	2020	17.33	20250102	3270	-27.52	20240227	1965	20.61	20241209	0.03	N	352940	500	59 억	21944	N	N	N	N
14	20250227	121243	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	20	2	0.85	7527635	3216	33.57	2315	2375	2315	3055	1645	2350	2340.68	0.20	-144	2436	2392	2351	2307	2266	2415	2330	60	705	500	1690	5	1	10867730	258	-4.09	0.63	12	0.03	-580.00	3747.00	3385	20240216	-29.99	1965	20241209	20.61	2395	-1.04	20250226	2020	17.33	20250102	3270	-27.52	20240227	1965	20.61	20241209	0.03	N	352940	500	59 억	21944	N	N	N	N
15	20250227	111254	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	0	3	0.00	3799080	1622	16.93	2315	2375	2315	3055	1645	2350	2342.22	0.20	-59	2436	2392	2351	2307	2266	2415	2330	60	705	500	1690	5	1	10867730	255	-4.05	0.63	12	0.01	-580.00	3747.00	3385	20240216	-30.58	1965	20241209	19.59	2395	-1.88	20250226	2020	16.34	20250102	3270	-28.13	20240227	1965	19.59	20241209	0.03	N	352940	500	59 억	21944	N	N	N	N
16	20250227	101327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-10	5	-0.43	3372055	1440	15.03	2315	2375	2315	3055	1645	2350	2341.70	0.20	-59	2436	2392	2351	2307	2266	2415	2330	60	705	500	1690	5	1	10867730	254	-4.03	0.62	12	0.01	-580.00	3747.00	3385	20240216	-30.87	1965	20241209	19.08	2395	-2.30	20250226	2020	15.84	20250102	3270	-28.44	20240227	1965	19.08	20241209	0.03	N	352940	500	59 억	21944	N	N	N	N
17	20250227	091343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	25	2	1.06	108650	46	0.48	2315	2375	2315	3055	1645	2350	2361.96	0.20	-26	2436	2392	2351	2307	2266	2415	2330	60	705	500	1690	5	1	10867730	258	-4.09	0.63	12	0.00	-580.00	3747.00	3385	20240216	-29.84	1965	20241209	20.87	2395	-0.84	20250226	2020	17.57	20250102	3270	-27.37	20240227	1965	20.87	20241209	0.03	N	352940	500	59 억	21944	N	N	N	N
18	20250226	161246	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	30	2	1.29	22524045	9579	211.27	2310	2395	2310	3015	1625	2320	2351.40	0.20	84	2383	2351	2333	2301	2283	2345	2295	60	695	500	1670	5	1	10867730	255	-4.05	0.63	12	0.09	-580.00	3747.00	3385	20240216	-30.58	1965	20241209	19.59	2395	-1.88	20250226	2020	16.34	20250102	3270	-28.13	20240227	1965	19.59	20241209	0.03	N	352940	500	59 억	21860	N	N	N	N
19	20250226	151251	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	50	2	2.16	21934195	9328	205.73	2310	2395	2310	3015	1625	2320	2351.44	0.20	84	2383	2351	2333	2301	2283	2345	2295	60	695	500	1670	5	1	10867730	258	-4.09	0.63	12	0.09	-580.00	3747.00	3385	20240216	-29.99	1965	20241209	20.61	2395	-1.04	20250226	2020	17.33	20250102	3270	-27.52	20240227	1965	20.61	20241209	0.03	N	352940	500	59 억	21860	N	N	N	N
20	20250226	141250	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	60	2	2.59	20938020	8906	196.43	2310	2395	2310	3015	1625	2320	2351.00	0.20	19	2383	2351	2333	2301	2283	2345	2295	60	695	500	1670	5	1	10867730	259	-4.10	0.64	12	0.08	-580.00	3747.00	3385	20240216	-29.69	1965	20241209	21.12	2395	-0.63	20250226	2020	17.82	20250102	3270	-27.22	20240227	1965	21.12	20241209	0.03	N	352940	500	59 억	21860	N	N	N	N
21	20250226	131247	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	70	2	3.02	17577455	7477	164.91	2310	2395	2310	3015	1625	2320	2350.87	0.20	32	2383	2351	2333	2301	2283	2345	2295	60	695	500	1670	5	1	10867730	260	-4.12	0.64	12	0.07	-580.00	3747.00	3385	20240216	-29.39	1965	20241209	21.63	2395	-0.21	20250226	2020	18.32	20250102	3270	-26.91	20240227	1965	21.63	20241209	0.03	N	352940	500	59 억	21860	N	N	N	N
22	20250226	121247	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	75	2	3.23	10232930	4355	96.05	2310	2395	2310	3015	1625	2320	2349.70	0.20	39	2383	2351	2333	2301	2283	2345	2295	60	695	500	1670	5	1	10867730	260	-4.13	0.64	12	0.04	-580.00	3747.00	3385	20240216	-29.25	1965	20241209	21.88	2395	0.00	20250226	2020	18.56	20250102	3270	-26.76	20240227	1965	21.88	20241209	0.03	N	352940	500	59 억	21860	N	N	N	N
23	20250226	111246	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	50	2	2.16	6361460	2725	60.10	2310	2370	2310	3015	1625	2320	2334.48	0.20	94	2383	2351	2333	2301	2283	2345	2295	60	695	500	1670	5	1	10867730	258	-4.09	0.63	12	0.03	-580.00	3747.00	3385	20240216	-29.99	1965	20241209	20.61	2370	0.00	20250226	2020	17.33	20250102	3270	-27.52	20240227	1965	20.61	20241209	0.03	N	352940	500	59 억	21860	N	N	N	N
24	20250226	101243	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-5	5	-0.22	4858705	2087	46.03	2310	2355	2310	3015	1625	2320	2328.08	0.20	130	2383	2351	2333	2301	2283	2345	2295	60	695	500	1670	5	1	10867730	252	-3.99	0.62	12	0.02	-580.00	3747.00	3385	20240216	-31.61	1965	20241209	17.81	2365	-2.11	20250221	2020	14.60	20250102	3270	-29.20	20240227	1965	17.81	20241209	0.03	N	352940	500	59 억	21860	N	N	N	N
25	20250226	091254	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	30	2	1.29	244400	105	2.32	2310	2350	2310	3015	1625	2320	2327.62	0.20	0	2383	2351	2333	2301	2283	2345	2295	60	695	500	1670	5	1	10867730	255	-4.05	0.63	12	0.00	-580.00	3747.00	3385	20240216	-30.58	1965	20241209	19.59	2365	-0.63	20250221	2020	16.34	20250102	3270	-28.13	20240227	1965	19.59	20241209	0.03	N	352940	500	59 억	21860	N	N	N	N
26	20250225	161237	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-25	5	-1.07	10553680	4534	18.07	2320	2365	2315	3045	1645	2345	2327.68	0.20	-182	2391	2367	2336	2312	2281	2380	2325	60	700	500	1680	5	1	10867730	252	-4.00	0.62	12	0.04	-580.00	3747.00	3385	20240216	-31.46	1965	20241209	18.07	2365	0.00	20250221	2020	14.85	20250102	3270	-29.05	20240227	1965	18.07	20241209	0.03	N	352940	500	59 억	22042	N	N	N	N
27	20250225	151237	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-15	5	-0.64	9838280	4226	16.84	2320	2365	2315	3045	1645	2345	2328.04	0.20	-20	2391	2367	2336	2312	2281	2380	2325	60	700	500	1680	5	1	10867730	253	-4.02	0.62	12	0.04	-580.00	3747.00	3385	20240216	-31.17	1965	20241209	18.58	2365	0.00	20250221	2020	15.35	20250102	3270	-28.75	20240227	1965	18.58	20241209	0.03	N	352940	500	59 억	22042	N	N	N	N
28	20250225	141235	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-15	5	-0.64	7844320	3370	13.43	2320	2365	2315	3045	1645	2345	2327.69	0.20	389	2391	2367	2336	2312	2281	2380	2325	60	700	500	1680	5	1	10867730	253	-4.02	0.62	12	0.03	-580.00	3747.00	3385	20240216	-31.17	1965	20241209	18.58	2365	0.00	20250221	2020	15.35	20250102	3270	-28.75	20240227	1965	18.58	20241209	0.03	N	352940	500	59 억	22042	N	N	N	N
29	20250225	131241	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-15	5	-0.64	7763190	3335	13.29	2320	2365	2315	3045	1645	2345	2327.79	0.20	389	2391	2367	2336	2312	2281	2380	2325	60	700	500	1680	5	1	10867730	253	-4.02	0.62	12	0.03	-580.00	3747.00	3385	20240216	-31.17	1965	20241209	18.58	2365	0.00	20250221	2020	15.35	20250102	3270	-28.75	20240227	1965	18.58	20241209	0.03	N	352940	500	59 억	22042	N	N	N	N
30	20250225	121238	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-15	5	-0.64	7739890	3325	13.25	2320	2365	2315	3045	1645	2345	2327.79	0.20	389	2391	2367	2336	2312	2281	2380	2325	60	700	500	1680	5	1	10867730	253	-4.02	0.62	12	0.03	-580.00	3747.00	3385	20240216	-31.17	1965	20241209	18.58	2365	0.00	20250221	2020	15.35	20250102	3270	-28.75	20240227	1965	18.58	20241209	0.03	N	352940	500	59 억	22042	N	N	N	N
31	20250225	111236	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-15	5	-0.64	7212050	3097	12.34	2320	2365	2315	3045	1645	2345	2328.72	0.20	389	2391	2367	2336	2312	2281	2380	2325	60	700	500	1680	5	1	10867730	253	-4.02	0.62	12	0.03	-580.00	3747.00	3385	20240216	-31.17	1965	20241209	18.58	2365	0.00	20250221	2020	15.35	20250102	3270	-28.75	20240227	1965	18.58	20241209	0.03	N	352940	500	59 억	22042	N	N	N	N
32	20250225	101234	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	10	2	0.43	3592605	1535	6.12	2320	2365	2315	3045	1645	2345	2340.46	0.20	388	2391	2367	2336	2312	2281	2380	2325	60	700	500	1680	5	1	10867730	256	-4.06	0.63	12	0.01	-580.00	3747.00	3385	20240216	-30.43	1965	20241209	19.85	2365	0.00	20250221	2020	16.58	20250102	3270	-27.98	20240227	1965	19.85	20241209	0.03	N	352940	500	59 억	22042	N	N	N	N
33	20250225	091242	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	15	2	0.64	611295	259	1.03	2320	2365	2320	3045	1645	2345	2360.21	0.20	-37	2391	2367	2336	2312	2281	2380	2325	60	700	500	1680	5	1	10867730	256	-4.07	0.63	12	0.00	-580.00	3747.00	3385	20240216	-30.28	1965	20241209	20.10	2365	0.00	20250221	2020	16.83	20250102	3270	-27.83	20240227	1965	20.10	20241209	0.03	N	352940	500	59 억	22042	N	N	N	N
34	20250224	161226	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	15	2	0.64	58894605	25095	356.62	2330	2360	2305	3025	1635	2330	2346.87	0.20	314	2436	2382	2311	2257	2186	2347	2222	60	695	500	1670	5	1	10867730	255	-4.04	0.63	12	0.23	-580.00	3747.00	3385	20240216	-30.72	1965	20241209	19.34	2365	-0.85	20250221	2020	16.09	20250102	3270	-28.29	20240227	1965	19.34	20241209	0.03	N	352940	500	59 억	21713	N	N	N	N
35	20250224	151227	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	15	2	0.64	57924740	24681	350.73	2330	2360	2305	3025	1635	2330	2346.94	0.20	381	2436	2382	2311	2257	2186	2347	2222	60	695	500	1670	5	1	10867730	255	-4.04	0.63	12	0.23	-580.00	3747.00	3385	20240216	-30.72	1965	20241209	19.34	2365	-0.85	20250221	2020	16.09	20250102	3270	-28.29	20240227	1965	19.34	20241209	0.03	N	352940	500	59 억	21713	N	N	N	N
36	20250224	141224	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-10	5	-0.43	29462780	12572	178.66	2330	2355	2305	3025	1635	2330	2343.52	0.20	-138	2436	2382	2311	2257	2186	2347	2222	60	695	500	1670	5	1	10867730	252	-4.00	0.62	12	0.12	-580.00	3747.00	3385	20240216	-31.46	1965	20241209	18.07	2365	-1.90	20250221	2020	14.85	20250102	3270	-29.05	20240227	1965	18.07	20241209	0.03	N	352940	500	59 억	21713	N	N	N	N
37	20250224	131226	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-10	5	-0.43	28256285	12052	171.27	2330	2355	2305	3025	1635	2330	2344.53	0.20	-138	2436	2382	2311	2257	2186	2347	2222	60	695	500	1670	5	1	10867730	252	-4.00	0.62	12	0.11	-580.00	3747.00	3385	20240216	-31.46	1965	20241209	18.07	2365	-1.90	20250221	2020	14.85	20250102	3270	-29.05	20240227	1965	18.07	20241209	0.03	N	352940	500	59 억	21713	N	N	N	N
38	20250224	121223	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	20	2	0.86	28002890	11944	169.73	2330	2355	2305	3025	1635	2330	2344.52	0.20	-64	2436	2382	2311	2257	2186	2347	2222	60	695	500	1670	5	1	10867730	255	-4.05	0.63	12	0.11	-580.00	3747.00	3385	20240216	-30.58	1965	20241209	19.59	2365	-0.63	20250221	2020	16.34	20250102	3270	-28.13	20240227	1965	19.59	20241209	0.03	N	352940	500	59 억	21713	N	N	N	N
39	20250224	111221	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	10	2	0.43	4502880	1943	27.61	2330	2350	2305	3025	1635	2330	2317.49	0.20	90	2436	2382	2311	2257	2186	2347	2222	60	695	500	1670	5	1	10867730	254	-4.03	0.62	12	0.02	-580.00	3747.00	3385	20240216	-30.87	1965	20241209	19.08	2365	-1.06	20250221	2020	15.84	20250102	3270	-28.44	20240227	1965	19.08	20241209	0.03	N	352940	500	59 억	21713	N	N	N	N
40	20250224	101220	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	10	2	0.43	927940	398	5.66	2330	2350	2320	3025	1635	2330	2331.51	0.20	-98	2436	2382	2311	2257	2186	2347	2222	60	695	500	1670	5	1	10867730	254	-4.03	0.62	12	0.00	-580.00	3747.00	3385	20240216	-30.87	1965	20241209	19.08	2365	-1.06	20250221	2020	15.84	20250102	3270	-28.44	20240227	1965	19.08	20241209	0.03	N	352940	500	59 억	21713	N	N	N	N
41	20250224	091228	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	20	2	0.86	874300	375	5.33	2330	2350	2325	3025	1635	2330	2331.47	0.20	-87	2436	2382	2311	2257	2186	2347	2222	60	695	500	1670	5	1	10867730	255	-4.05	0.63	12	0.00	-580.00	3747.00	3385	20240216	-30.58	1965	20241209	19.59	2365	-0.63	20250221	2020	16.34	20250102	3270	-28.13	20240227	1965	19.59	20241209	0.03	N	352940	500	59 억	21713	N	N	N	N
42	20250221	161216	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-20	5	-0.85	16192880	7037	42.23	2350	2365	2240	3055	1645	2350	2301.11	0.20	365	2386	2367	2336	2317	2286	2375	2325	60	705	500	1690	5	1	10867730	253	-4.02	0.62	12	0.06	-580.00	3747.00	3385	20240216	-31.17	1965	20241209	18.58	2365	-1.48	20250221	2020	15.35	20250102	3290	-29.18	20240221	1965	18.58	20241209	0.03	N	352940	500	59 억	21348	N	N	N	N
43	20250221	151220	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	-55	5	-2.34	14157630	6155	36.94	2350	2365	2240	3055	1645	2350	2300.18	0.20	498	2386	2367	2336	2317	2286	2375	2325	60	705	500	1690	5	1	10867730	249	-3.96	0.61	12	0.06	-580.00	3747.00	3385	20240216	-32.20	1965	20241209	16.79	2365	-2.96	20250221	2020	13.61	20250102	3290	-30.24	20240221	1965	16.79	20241209	0.03	N	352940	500	59 억	21348	N	N	N	N
44	20250221	141222	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-40	5	-1.70	10647645	4632	27.80	2350	2365	2240	3055	1645	2350	2298.71	0.20	506	2386	2367	2336	2317	2286	2375	2325	60	705	500	1690	5	1	10867730	251	-3.98	0.62	12	0.04	-580.00	3747.00	3385	20240216	-31.76	1965	20241209	17.56	2365	-2.33	20250221	2020	14.36	20250102	3290	-29.79	20240221	1965	17.56	20241209	0.03	N	352940	500	59 억	21348	N	N	N	N
45	20250221	131221	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-10	5	-0.43	9133300	3977	23.87	2350	2365	2240	3055	1645	2350	2296.53	0.20	506	2386	2367	2336	2317	2286	2375	2325	60	705	500	1690	5	1	10867730	254	-4.03	0.62	12	0.04	-580.00	3747.00	3385	20240216	-30.87	1965	20241209	19.08	2365	-1.06	20250221	2020	15.84	20250102	3290	-28.88	20240221	1965	19.08	20241209	0.03	N	352940	500	59 억	21348	N	N	N	N
46	20250221	121221	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-10	5	-0.43	9133300	3977	23.87	2350	2365	2240	3055	1645	2350	2296.53	0.20	506	2386	2367	2336	2317	2286	2375	2325	60	705	500	1690	5	1	10867730	254	-4.03	0.62	12	0.04	-580.00	3747.00	3385	20240216	-30.87	1965	20241209	19.08	2365	-1.06	20250221	2020	15.84	20250102	3290	-28.88	20240221	1965	19.08	20241209	0.03	N	352940	500	59 억	21348	N	N	N	N
47	20250221	111216	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-25	5	-1.06	8637190	3765	22.59	2350	2365	2240	3055	1645	2350	2294.07	0.20	586	2386	2367	2336	2317	2286	2375	2325	60	705	500	1690	5	1	10867730	253	-4.01	0.62	12	0.03	-580.00	3747.00	3385	20240216	-31.31	1965	20241209	18.32	2365	-1.69	20250221	2020	15.10	20250102	3290	-29.33	20240221	1965	18.32	20241209	0.03	N	352940	500	59 억	21348	N	N	N	N
48	20250221	101220	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	5	2	0.21	8436975	3679	22.08	2350	2365	2240	3055	1645	2350	2293.28	0.20	586	2386	2367	2336	2317	2286	2375	2325	60	705	500	1690	5	1	10867730	256	-4.06	0.63	12	0.03	-580.00	3747.00	3385	20240216	-30.43	1965	20241209	19.85	2365	-0.42	20250221	2020	16.58	20250102	3290	-28.42	20240221	1965	19.85	20241209	0.03	N	352940	500	59 억	21348	N	N	N	N
49	20250221	091222	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	0	3	0.00	4700	2	0.01	2350	2350	2350	3055	1645	2350	2350.00	0.20	0	2386	2367	2336	2317	2286	2375	2325	60	705	500	1690	5	1	10867730	255	-4.05	0.63	12	0.00	-580.00	3747.00	3385	20240216	-30.58	1965	20241209	19.59	2355	-0.21	20250220	2020	16.34	20250102	3290	-28.57	20240221	1965	19.59	20241209	0.03	N	352940	500	59 억	21348	N	N	N	N
50	20250220	161210	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	10	2	0.43	38905290	16649	278.09	2350	2355	2305	3040	1640	2340	2336.79	0.20	-415	2360	2350	2335	2325	2310	2355	2330	60	700	500	1680	5	1	10867730	255	-4.05	0.63	12	0.15	-580.00	3747.00	3385	20240216	-30.58	1965	20241209	19.59	2355	-0.21	20250220	2020	16.34	20250102	3290	-28.57	20240221	1965	19.59	20241209	0.03	N	352940	500	59 억	21763	N	N	N	N
51	20250220	151216	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	15	2	0.64	38724340	16572	276.80	2350	2355	2305	3040	1640	2340	2336.73	0.20	-412	2360	2350	2335	2325	2310	2355	2330	60	700	500	1680	5	1	10867730	256	-4.06	0.63	12	0.15	-580.00	3747.00	3385	20240216	-30.43	1965	20241209	19.85	2355	0.00	20250220	2020	16.58	20250102	3290	-28.42	20240221	1965	19.85	20241209	0.03	N	352940	500	59 억	21763	N	N	N	N
52	20250220	141216	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	5	2	0.21	38011510	16269	271.74	2350	2355	2305	3040	1640	2340	2336.44	0.20	-412	2360	2350	2335	2325	2310	2355	2330	60	700	500	1680	5	1	10867730	255	-4.04	0.63	12	0.15	-580.00	3747.00	3385	20240216	-30.72	1965	20241209	19.34	2355	-0.42	20250220	2020	16.09	20250102	3290	-28.72	20240221	1965	19.34	20241209	0.03	N	352940	500	59 억	21763	N	N	N	N
53	20250220	131212	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	10	2	0.43	33115170	14183	236.90	2350	2355	2305	3040	1640	2340	2334.85	0.20	-412	2360	2350	2335	2325	2310	2355	2330	60	700	500	1680	5	1	10867730	255	-4.05	0.63	12	0.13	-580.00	3747.00	3385	20240216	-30.58	1965	20241209	19.59	2355	-0.21	20250220	2020	16.34	20250102	3290	-28.57	20240221	1965	19.59	20241209	0.03	N	352940	500	59 억	21763	N	N	N	N
54	20250220	121214	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	10	2	0.43	27625040	11848	197.90	2350	2350	2305	3040	1640	2340	2331.62	0.20	-412	2360	2350	2335	2325	2310	2355	2330	60	700	500	1680	5	1	10867730	255	-4.05	0.63	12	0.11	-580.00	3747.00	3385	20240216	-30.58	1965	20241209	19.59	2350	0.00	20250220	2020	16.34	20250102	3290	-28.57	20240221	1965	19.59	20241209	0.03	N	352940	500	59 억	21763	N	N	N	N
55	20250220	111213	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-10	5	-0.43	25507690	10947	182.85	2350	2350	2305	3040	1640	2340	2330.11	0.20	-323	2360	2350	2335	2325	2310	2355	2330	60	700	500	1680	5	1	10867730	253	-4.02	0.62	12	0.10	-580.00	3747.00	3385	20240216	-31.17	1965	20241209	18.58	2350	-0.85	20250220	2020	15.35	20250102	3290	-29.18	20240221	1965	18.58	20241209	0.03	N	352940	500	59 억	21763	N	N	N	N
56	20250220	101214	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-10	5	-0.43	23235355	9973	166.58	2350	2350	2305	3040	1640	2340	2329.83	0.20	-316	2360	2350	2335	2325	2310	2355	2330	60	700	500	1680	5	1	10867730	253	-4.02	0.62	12	0.09	-580.00	3747.00	3385	20240216	-31.17	1965	20241209	18.58	2350	-0.85	20250220	2020	15.35	20250102	3290	-29.18	20240221	1965	18.58	20241209	0.03	N	352940	500	59 억	21763	N	N	N	N
57	20250220	091217	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-20	5	-0.85	1493405	641	10.71	2350	2350	2305	3040	1640	2340	2329.80	0.20	-101	2360	2350	2335	2325	2310	2355	2330	60	700	500	1680	5	1	10867730	252	-4.00	0.62	12	0.01	-580.00	3747.00	3385	20240216	-31.46	1965	20241209	18.07	2350	-1.28	20250220	2020	14.85	20250102	3290	-29.48	20240221	1965	18.07	20241209	0.03	N	352940	500	59 억	21763	N	N	N	N
58	20250219	161209	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	10	2	0.43	13944895	5987	148.56	2330	2345	2320	3025	1635	2330	2329.19	0.20	28	2350	2340	2335	2325	2320	2337	2322	60	695	500	1670	5	1	10867730	254	-4.03	0.62	12	0.06	-580.00	3747.00	3385	20240216	-30.87	1965	20241209	19.08	2345	0.00	20250217	2020	15.84	20250102	3330	-29.73	20240219	1965	19.08	20241209	0.03	N	352940	500	59 억	21735	N	N	N	N
59	20250219	151212	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	10	2	0.43	13825555	5936	147.30	2330	2345	2320	3025	1635	2330	2329.10	0.20	30	2350	2340	2335	2325	2320	2337	2322	60	695	500	1670	5	1	10867730	254	-4.03	0.62	12	0.05	-580.00	3747.00	3385	20240216	-30.87	1965	20241209	19.08	2345	0.00	20250217	2020	15.84	20250102	3330	-29.73	20240219	1965	19.08	20241209	0.03	N	352940	500	59 억	21735	N	N	N	N
60	20250219	141208	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	0	3	0.00	12914785	5544	137.57	2330	2345	2320	3025	1635	2330	2329.51	0.20	-115	2350	2340	2335	2325	2320	2337	2322	60	695	500	1670	5	1	10867730	253	-4.02	0.62	12	0.05	-580.00	3747.00	3385	20240216	-31.17	1965	20241209	18.58	2345	0.00	20250217	2020	15.35	20250102	3330	-30.03	20240219	1965	18.58	20241209	0.03	N	352940	500	59 억	21735	N	N	N	N
61	20250219	131209	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	0	3	0.00	12288225	5275	130.89	2330	2345	2320	3025	1635	2330	2329.52	0.20	-115	2350	2340	2335	2325	2320	2337	2322	60	695	500	1670	5	1	10867730	253	-4.02	0.62	12	0.05	-580.00	3747.00	3385	20240216	-31.17	1965	20241209	18.58	2345	0.00	20250217	2020	15.35	20250102	3330	-30.03	20240219	1965	18.58	20241209	0.03	N	352940	500	59 억	21735	N	N	N	N
62	20250219	121209	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	0	3	0.00	12094835	5192	128.83	2330	2345	2320	3025	1635	2330	2329.51	0.20	-115	2350	2340	2335	2325	2320	2337	2322	60	695	500	1670	5	1	10867730	253	-4.02	0.62	12	0.05	-580.00	3747.00	3385	20240216	-31.17	1965	20241209	18.58	2345	0.00	20250217	2020	15.35	20250102	3330	-30.03	20240219	1965	18.58	20241209	0.03	N	352940	500	59 억	21735	N	N	N	N
63	20250219	111209	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	0	3	0.00	9508545	4082	101.29	2330	2345	2320	3025	1635	2330	2329.38	0.20	-115	2350	2340	2335	2325	2320	2337	2322	60	695	500	1670	5	1	10867730	253	-4.02	0.62	12	0.04	-580.00	3747.00	3385	20240216	-31.17	1965	20241209	18.58	2345	0.00	20250217	2020	15.35	20250102	3330	-30.03	20240219	1965	18.58	20241209	0.03	N	352940	500	59 억	21735	N	N	N	N
64	20250219	101210	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	0	3	0.00	8802955	3778	93.75	2330	2345	2330	3025	1635	2330	2330.06	0.20	-62	2350	2340	2335	2325	2320	2337	2322	60	695	500	1670	5	1	10867730	253	-4.02	0.62	12	0.03	-580.00	3747.00	3385	20240216	-31.17	1965	20241209	18.58	2345	0.00	20250217	2020	15.35	20250102	3330	-30.03	20240219	1965	18.58	20241209	0.03	N	352940	500	59 억	21735	N	N	N	N
65	20250219	091211	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	15	2	0.64	3064010	1315	32.63	2330	2345	2330	3025	1635	2330	2330.05	0.20	-62	2350	2340	2335	2325	2320	2337	2322	60	695	500	1670	5	1	10867730	255	-4.04	0.63	12	0.01	-580.00	3747.00	3385	20240216	-30.72	1965	20241209	19.34	2345	0.00	20250217	2020	16.09	20250102	3330	-29.58	20240219	1965	19.34	20241209	0.03	N	352940	500	59 억	21735	N	N	N	N
66	20250218	161204	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	0	3	0.00	9403440	4029	37.69	2345	2345	2330	3025	1635	2330	2333.94	0.20	-132	2386	2357	2316	2287	2246	2372	2302	60	695	500	1670	5	1	10867730	253	-4.02	0.62	12	0.04	-580.00	3747.00	3390	20240205	-31.27	1965	20241209	18.58	2345	0.00	20250217	2020	15.35	20250102	3330	-30.03	20240219	1965	18.58	20241209	0.03	N	352940	500	59 억	21867	N	N	N	N
67	20250218	151206	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	0	3	0.00	8306000	3558	33.28	2345	2345	2330	3025	1635	2330	2334.46	0.20	-128	2386	2357	2316	2287	2246	2372	2302	60	695	500	1670	5	1	10867730	253	-4.02	0.62	12	0.03	-580.00	3747.00	3390	20240205	-31.27	1965	20241209	18.58	2345	0.00	20250217	2020	15.35	20250102	3330	-30.03	20240219	1965	18.58	20241209	0.03	N	352940	500	59 억	21867	N	N	N	N
68	20250218	141208	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	5	2	0.21	7593825	3253	30.43	2345	2345	2330	3025	1635	2330	2334.41	0.20	-128	2386	2357	2316	2287	2246	2372	2302	60	695	500	1670	5	1	10867730	254	-4.03	0.62	12	0.03	-580.00	3747.00	3390	20240205	-31.12	1965	20241209	18.83	2345	0.00	20250217	2020	15.59	20250102	3330	-29.88	20240219	1965	18.83	20241209	0.03	N	352940	500	59 억	21867	N	N	N	N
69	20250218	131204	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	0	3	0.00	7300010	3127	29.25	2345	2345	2330	3025	1635	2330	2334.51	0.20	-128	2386	2357	2316	2287	2246	2372	2302	60	695	500	1670	5	1	10867730	253	-4.02	0.62	12	0.03	-580.00	3747.00	3390	20240205	-31.27	1965	20241209	18.58	2345	0.00	20250217	2020	15.35	20250102	3330	-30.03	20240219	1965	18.58	20241209	0.03	N	352940	500	59 억	21867	N	N	N	N
70	20250218	121207	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	5	2	0.21	4371850	1873	17.52	2345	2345	2330	3025	1635	2330	2334.14	0.20	-128	2386	2357	2316	2287	2246	2372	2302	60	695	500	1670	5	1	10867730	254	-4.03	0.62	12	0.02	-580.00	3747.00	3390	20240205	-31.12	1965	20241209	18.83	2345	0.00	20250217	2020	15.59	20250102	3330	-29.88	20240219	1965	18.83	20241209	0.03	N	352940	500	59 억	21867	N	N	N	N
71	20250218	111204	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	5	2	0.21	2431465	1042	9.75	2345	2345	2330	3025	1635	2330	2333.46	0.20	-128	2386	2357	2316	2287	2246	2372	2302	60	695	500	1670	5	1	10867730	254	-4.03	0.62	12	0.01	-580.00	3747.00	3390	20240205	-31.12	1965	20241209	18.83	2345	0.00	20250217	2020	15.59	20250102	3330	-29.88	20240219	1965	18.83	20241209	0.03	N	352940	500	59 억	21867	N	N	N	N
72	20250218	101204	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	5	2	0.21	1336500	573	5.36	2345	2345	2330	3025	1635	2330	2332.46	0.20	-128	2386	2357	2316	2287	2246	2372	2302	60	695	500	1670	5	1	10867730	254	-4.03	0.62	12	0.01	-580.00	3747.00	3390	20240205	-31.12	1965	20241209	18.83	2345	0.00	20250217	2020	15.59	20250102	3330	-29.88	20240219	1965	18.83	20241209	0.03	N	352940	500	59 억	21867	N	N	N	N
73	20250218	091208	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	15	2	0.64	356845	153	1.43	2345	2345	2330	3025	1635	2330	2332.32	0.20	-76	2386	2357	2316	2287	2246	2372	2302	60	695	500	1670	5	1	10867730	255	-4.04	0.63	12	0.00	-580.00	3747.00	3390	20240205	-30.83	1965	20241209	19.34	2345	0.00	20250217	2020	16.09	20250102	3330	-29.58	20240219	1965	19.34	20241209	0.03	N	352940	500	59 억	21867	N	N	N	N
74	20250217	161204	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	70	2	3.10	24625635	10691	46.30	2275	2345	2275	2935	1585	2260	2303.40	0.20	-44	2336	2297	2276	2237	2216	2287	2227	60	675	500	1620	5	1	10867730	253	-4.02	0.62	12	0.10	-580.00	3747.00	3390	20240205	-31.27	1965	20241209	18.58	2345	-0.64	20250217	2020	15.35	20250102	3330	-30.03	20240219	1965	18.58	20241209	0.04	N	352940	500	59 억	21911	N	N	N	N
75	20250217	151202	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	70	2	3.10	24066435	10451	45.26	2275	2345	2275	2935	1585	2260	2302.79	0.20	7	2336	2297	2276	2237	2216	2287	2227	60	675	500	1620	5	1	10867730	253	-4.02	0.62	12	0.10	-580.00	3747.00	3390	20240205	-31.27	1965	20241209	18.58	2345	-0.64	20250217	2020	15.35	20250102	3330	-30.03	20240219	1965	18.58	20241209	0.04	N	352940	500	59 억	21911	N	N	N	N
76	20250217	141200	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	60	2	2.65	20771805	9036	39.13	2275	2320	2275	2935	1585	2260	2298.78	0.20	5	2336	2297	2276	2237	2216	2287	2227	60	675	500	1620	5	1	10867730	252	-4.00	0.62	12	0.08	-580.00	3747.00	3390	20240205	-31.56	1965	20241209	18.07	2320	0.00	20250217	2020	14.85	20250102	3330	-30.33	20240219	1965	18.07	20241209	0.04	N	352940	500	59 억	21911	N	N	N	N
77	20250217	131206	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	60	2	2.65	19798495	8616	37.31	2275	2320	2275	2935	1585	2260	2297.88	0.20	5	2336	2297	2276	2237	2216	2287	2227	60	675	500	1620	5	1	10867730	252	-4.00	0.62	12	0.08	-580.00	3747.00	3390	20240205	-31.56	1965	20241209	18.07	2320	0.00	20250217	2020	14.85	20250102	3330	-30.33	20240219	1965	18.07	20241209	0.04	N	352940	500	59 억	21911	N	N	N	N
78	20250217	121205	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	60	2	2.65	19047230	8291	35.91	2275	2320	2275	2935	1585	2260	2297.34	0.20	5	2336	2297	2276	2237	2216	2287	2227	60	675	500	1620	5	1	10867730	252	-4.00	0.62	12	0.08	-580.00	3747.00	3390	20240205	-31.56	1965	20241209	18.07	2320	0.00	20250217	2020	14.85	20250102	3330	-30.33	20240219	1965	18.07	20241209	0.04	N	352940	500	59 억	21911	N	N	N	N
79	20250217	111204	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	50	2	2.21	18048715	7859	34.03	2275	2310	2275	2935	1585	2260	2296.57	0.20	5	2336	2297	2276	2237	2216	2287	2227	60	675	500	1620	5	1	10867730	251	-3.98	0.62	12	0.07	-580.00	3747.00	3390	20240205	-31.86	1965	20241209	17.56	2315	-0.22	20250214	2020	14.36	20250102	3330	-30.63	20240219	1965	17.56	20241209	0.04	N	352940	500	59 억	21911	N	N	N	N
80	20250217	101200	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	40	2	1.77	9512195	4146	17.96	2275	2300	2275	2935	1585	2260	2294.31	0.20	-100	2336	2297	2276	2237	2216	2287	2227	60	675	500	1620	5	1	10867730	250	-3.97	0.61	12	0.04	-580.00	3747.00	3390	20240205	-32.15	1965	20241209	17.05	2315	-0.65	20250214	2020	13.86	20250102	3330	-30.93	20240219	1965	17.05	20241209	0.04	N	352940	500	59 억	21911	N	N	N	N
81	20250217	091203	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	40	2	1.77	271775	119	0.52	2275	2300	2275	2935	1585	2260	2283.82	0.20	0	2336	2297	2276	2237	2216	2287	2227	60	675	500	1620	5	1	10867730	250	-3.97	0.61	12	0.00	-580.00	3747.00	3390	20240205	-32.15	1965	20241209	17.05	2315	-0.65	20250214	2020	13.86	20250102	3330	-30.93	20240219	1965	17.05	20241209	0.04	N	352940	500	59 억	21911	N	N	N	N
82	20250214	161155	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	-25	5	-1.09	52639435	23091	102.81	2285	2315	2255	2970	1600	2285	2279.65	0.19	789	2348	2316	2258	2226	2168	2332	2242	60	685	500	1640	5	1	10867730	246	-3.90	0.60	12	0.21	-580.00	3747.00	3390	20240205	-33.33	1965	20241209	15.01	2315	-2.38	20250214	2020	11.88	20250102	3385	-33.23	20240216	1965	15.01	20241209	0.04	N	352940	500	59 억	21122	N	N	N	N
83	20250214	151155	57	100.00	KOSDAQ	화학	N	N	N	N	N	2265	-20	5	-0.88	49595080	21744	96.82	2285	2315	2255	2970	1600	2285	2280.86	0.19	1815	2348	2316	2258	2226	2168	2332	2242	60	685	500	1640	5	1	10867730	246	-3.91	0.60	12	0.20	-580.00	3747.00	3390	20240205	-33.19	1965	20241209	15.27	2315	-2.16	20250214	2020	12.13	20250102	3385	-33.09	20240216	1965	15.27	20241209	0.04	N	352940	500	59 억	21122	N	N	N	N
84	20250214	141155	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	-25	5	-1.09	49226065	21581	96.09	2285	2315	2255	2970	1600	2285	2280.99	0.19	1815	2348	2316	2258	2226	2168	2332	2242	60	685	500	1640	5	1	10867730	246	-3.90	0.60	12	0.20	-580.00	3747.00	3390	20240205	-33.33	1965	20241209	15.01	2315	-2.38	20250214	2020	11.88	20250102	3385	-33.23	20240216	1965	15.01	20241209	0.04	N	352940	500	59 억	21122	N	N	N	N
85	20250214	131158	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	-5	5	-0.22	30325195	13255	59.02	2285	2315	2255	2970	1600	2285	2287.83	0.19	302	2348	2316	2258	2226	2168	2332	2242	60	685	500	1640	5	1	10867730	248	-3.93	0.61	12	0.12	-580.00	3747.00	3390	20240205	-32.74	1965	20241209	16.03	2315	-1.51	20250214	2020	12.87	20250102	3385	-32.64	20240216	1965	16.03	20241209	0.04	N	352940	500	59 억	21122	N	N	N	N
86	20250214	121155	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	30	2	1.31	20190630	8826	39.30	2285	2315	2255	2970	1600	2285	2287.63	0.19	-179	2348	2316	2258	2226	2168	2332	2242	60	685	500	1640	5	1	10867730	252	-3.99	0.62	12	0.08	-580.00	3747.00	3390	20240205	-31.71	1965	20241209	17.81	2315	0.00	20250214	2020	14.60	20250102	3385	-31.61	20240216	1965	17.81	20241209	0.04	N	352940	500	59 억	21122	N	N	N	N
87	20250214	111150	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	-15	5	-0.66	14394860	6307	28.08	2285	2315	2255	2970	1600	2285	2282.36	0.19	15	2348	2316	2258	2226	2168	2332	2242	60	685	500	1640	5	1	10867730	247	-3.91	0.61	12	0.06	-580.00	3747.00	3390	20240205	-33.04	1965	20241209	15.52	2315	-1.94	20250214	2020	12.38	20250102	3385	-32.94	20240216	1965	15.52	20241209	0.04	N	352940	500	59 억	21122	N	N	N	N
88	20250214	101151	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	-5	5	-0.22	9524330	4154	18.50	2285	2315	2270	2970	1600	2285	2292.81	0.19	15	2348	2316	2258	2226	2168	2332	2242	60	685	500	1640	5	1	10867730	248	-3.93	0.61	12	0.04	-580.00	3747.00	3390	20240205	-32.74	1965	20241209	16.03	2315	-1.51	20250214	2020	12.87	20250102	3385	-32.64	20240216	1965	16.03	20241209	0.04	N	352940	500	59 억	21122	N	N	N	N
89	20250214	091156	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	0	3	0.00	820315	359	1.60	2285	2285	2285	2970	1600	2285	2285.00	0.19	-94	2348	2316	2258	2226	2168	2332	2242	60	685	500	1640	5	1	10867730	248	-3.94	0.61	12	0.00	-580.00	3747.00	3390	20240205	-32.60	1965	20241209	16.28	2290	-0.22	20250213	2020	13.12	20250102	3385	-32.50	20240216	1965	16.28	20241209	0.04	N	352940	500	59 억	21122	N	N	N	N
90	20250213	161145	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	60	2	2.70	50892790	22437	968.36	2200	2290	2200	2890	1560	2225	2268.25	0.19	308	2281	2252	2226	2197	2171	2240	2185	60	665	500	1600	5	1	10867730	248	-3.94	0.61	12	0.21	-580.00	3747.00	3390	20240205	-32.60	1965	20241209	16.28	2290	-0.22	20250213	2020	13.12	20250102	3385	-32.50	20240216	1965	16.28	20241209	0.04	N	352940	500	59 억	20814	N	N	N	N
91	20250213	151146	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	25	2	1.12	49811985	21964	947.95	2200	2290	2200	2890	1560	2225	2267.89	0.19	577	2281	2252	2226	2197	2171	2240	2185	60	665	500	1600	5	1	10867730	245	-3.88	0.60	12	0.20	-580.00	3747.00	3390	20240205	-33.63	1965	20241209	14.50	2290	-1.75	20250213	2020	11.39	20250102	3385	-33.53	20240216	1965	14.50	20241209	0.04	N	352940	500	59 억	20814	N	N	N	N
92	20250213	141143	57	100.00	KOSDAQ	화학	N	N	N	N	N	2265	40	2	1.80	18721930	8297	358.09	2200	2270	2200	2890	1560	2225	2256.47	0.19	233	2281	2252	2226	2197	2171	2240	2185	60	665	500	1600	5	1	10867730	246	-3.91	0.60	12	0.08	-580.00	3747.00	3390	20240205	-33.19	1965	20241209	15.27	2270	-0.22	20250213	2020	12.13	20250102	3385	-33.09	20240216	1965	15.27	20241209	0.04	N	352940	500	59 억	20814	N	N	N	N
93	20250213	131144	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	45	2	2.02	18402055	8155	351.96	2200	2270	2200	2890	1560	2225	2256.54	0.19	233	2281	2252	2226	2197	2171	2240	2185	60	665	500	1600	5	1	10867730	247	-3.91	0.61	12	0.08	-580.00	3747.00	3390	20240205	-33.04	1965	20241209	15.52	2270	0.00	20250213	2020	12.38	20250102	3385	-32.94	20240216	1965	15.52	20241209	0.04	N	352940	500	59 억	20814	N	N	N	N
94	20250213	121142	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	35	2	1.57	15888065	7041	303.88	2200	2265	2200	2890	1560	2225	2256.51	0.19	233	2281	2252	2226	2197	2171	2240	2185	60	665	500	1600	5	1	10867730	246	-3.90	0.60	12	0.06	-580.00	3747.00	3390	20240205	-33.33	1965	20241209	15.01	2265	-0.22	20250213	2020	11.88	20250102	3385	-33.23	20240216	1965	15.01	20241209	0.04	N	352940	500	59 억	20814	N	N	N	N
95	20250213	111142	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	35	2	1.57	3746120	1668	71.99	2200	2260	2200	2890	1560	2225	2245.88	0.19	6	2281	2252	2226	2197	2171	2240	2185	60	665	500	1600	5	1	10867730	246	-3.90	0.60	12	0.02	-580.00	3747.00	3390	20240205	-33.33	1965	20241209	15.01	2260	0.00	20250213	2020	11.88	20250102	3385	-33.23	20240216	1965	15.01	20241209	0.04	N	352940	500	59 억	20814	N	N	N	N
96	20250213	101143	57	100.00	KOSDAQ	화학	N	N	N	N	N	2240	15	2	0.67	492950	220	9.50	2200	2260	2200	2890	1560	2225	2240.68	0.19	-2	2281	2252	2226	2197	2171	2240	2185	60	665	500	1600	5	1	10867730	243	-3.86	0.60	12	0.00	-580.00	3747.00	3390	20240205	-33.92	1965	20241209	13.99	2260	-0.88	20250213	2020	10.89	20250102	3385	-33.83	20240216	1965	13.99	20241209	0.04	N	352940	500	59 억	20814	N	N	N	N
97	20250213	091137	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	35	2	1.57	277655	124	5.35	2200	2260	2200	2890	1560	2225	2239.15	0.19	0	2281	2252	2226	2197	2171	2240	2185	60	665	500	1600	5	1	10867730	246	-3.90	0.60	12	0.00	-580.00	3747.00	3390	20240205	-33.33	1965	20241209	15.01	2260	0.00	20250213	2020	11.88	20250102	3385	-33.23	20240216	1965	15.01	20241209	0.04	N	352940	500	59 억	20814	N	N	N	N
98	20250212	161135	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	-5	5	-0.22	5155535	2317	7.67	2245	2255	2200	2895	1565	2230	2225.09	0.19	-4	2290	2260	2225	2195	2160	2275	2210	60	665	500	1600	5	1	10867730	242	-3.84	0.59	12	0.02	-580.00	3747.00	3390	20240205	-34.37	1965	20241209	13.23	2255	0.00	20250211	2020	10.15	20250102	3385	-34.27	20240216	1965	13.23	20241209	0.04	N	352940	500	59 억	20818	N	N	N	N
99	20250212	151133	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	20	2	0.90	4959655	2229	7.38	2245	2255	2200	2895	1565	2230	2225.06	0.19	80	2290	2260	2225	2195	2160	2275	2210	60	665	500	1600	5	1	10867730	245	-3.88	0.60	12	0.02	-580.00	3747.00	3390	20240205	-33.63	1965	20241209	14.50	2255	0.00	20250211	2020	11.39	20250102	3385	-33.53	20240216	1965	14.50	20241209	0.04	N	352940	500	59 억	20818	N	N	N	N
100	20250212	141134	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	20	2	0.90	3292610	1473	4.88	2245	2255	2200	2895	1565	2230	2235.31	0.19	80	2290	2260	2225	2195	2160	2275	2210	60	665	500	1600	5	1	10867730	245	-3.88	0.60	12	0.01	-580.00	3747.00	3390	20240205	-33.63	1965	20241209	14.50	2255	0.00	20250211	2020	11.39	20250102	3385	-33.53	20240216	1965	14.50	20241209	0.04	N	352940	500	59 억	20818	N	N	N	N
101	20250212	131137	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	0	3	0.00	3032215	1357	4.49	2245	2255	2200	2895	1565	2230	2234.50	0.19	82	2290	2260	2225	2195	2160	2275	2210	60	665	500	1600	5	1	10867730	242	-3.84	0.60	12	0.01	-580.00	3747.00	3390	20240205	-34.22	1965	20241209	13.49	2255	0.00	20250211	2020	10.40	20250102	3385	-34.12	20240216	1965	13.49	20241209	0.04	N	352940	500	59 억	20818	N	N	N	N
102	20250212	121133	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	0	3	0.00	2265095	1013	3.35	2245	2255	2200	2895	1565	2230	2236.03	0.19	82	2290	2260	2225	2195	2160	2275	2210	60	665	500	1600	5	1	10867730	242	-3.84	0.60	12	0.01	-580.00	3747.00	3390	20240205	-34.22	1965	20241209	13.49	2255	0.00	20250211	2020	10.40	20250102	3385	-34.12	20240216	1965	13.49	20241209	0.04	N	352940	500	59 억	20818	N	N	N	N
103	20250212	111132	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	0	3	0.00	1908250	853	2.82	2245	2255	2200	2895	1565	2230	2237.10	0.19	82	2290	2260	2225	2195	2160	2275	2210	60	665	500	1600	5	1	10867730	242	-3.84	0.60	12	0.01	-580.00	3747.00	3390	20240205	-34.22	1965	20241209	13.49	2255	0.00	20250211	2020	10.40	20250102	3385	-34.12	20240216	1965	13.49	20241209	0.04	N	352940	500	59 억	20818	N	N	N	N
104	20250212	101126	57	100.00	KOSDAQ	화학	N	N	N	N	N	2240	10	2	0.45	1526920	682	2.26	2245	2255	2200	2895	1565	2230	2238.89	0.19	82	2290	2260	2225	2195	2160	2275	2210	60	665	500	1600	5	1	10867730	243	-3.86	0.60	12	0.01	-580.00	3747.00	3390	20240205	-33.92	1965	20241209	13.99	2255	0.00	20250211	2020	10.89	20250102	3385	-33.83	20240216	1965	13.99	20241209	0.04	N	352940	500	59 억	20818	N	N	N	N
105	20250212	091050	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	25	2	1.12	448495	199	0.66	2245	2255	2245	2895	1565	2230	2253.74	0.19	0	2290	2260	2225	2195	2160	2275	2210	60	665	500	1600	5	1	10867730	245	-3.89	0.60	12	0.00	-580.00	3747.00	3390	20240205	-33.48	1965	20241209	14.76	2255	0.00	20250211	2020	11.63	20250102	3385	-33.38	20240216	1965	14.76	20241209	0.04	N	352940	500	59 억	20818	N	N	N	N
106	20250211	161137	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	40	2	1.83	67538490	30210	2311.40	2190	2255	2190	2845	1535	2190	2235.63	0.21	-2410	2236	2212	2186	2162	2136	2225	2175	60	655	500	1570	5	1	10867730	242	-3.84	0.60	12	0.28	-580.00	3747.00	3390	20240205	-34.22	1965	20241209	13.49	2255	-1.11	20250211	2020	10.40	20250102	3385	-34.12	20240216	1965	13.49	20241209	0.04	N	352940	500	59 억	23228	N	N	N	N
107	20250211	151137	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	55	2	2.51	67330995	30117	2304.28	2190	2255	2190	2845	1535	2190	2235.65	0.21	-2326	2236	2212	2186	2162	2136	2225	2175	60	655	500	1570	5	1	10867730	244	-3.87	0.60	12	0.28	-580.00	3747.00	3390	20240205	-33.78	1965	20241209	14.25	2255	-0.44	20250211	2020	11.14	20250102	3385	-33.68	20240216	1965	14.25	20241209	0.04	N	352940	500	59 억	23228	N	N	N	N
108	20250211	141136	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	55	2	2.51	66583050	29782	2278.65	2190	2255	2190	2845	1535	2190	2235.68	0.21	-2407	2236	2212	2186	2162	2136	2225	2175	60	655	500	1570	5	1	10867730	244	-3.87	0.60	12	0.27	-580.00	3747.00	3390	20240205	-33.78	1965	20241209	14.25	2255	-0.44	20250211	2020	11.14	20250102	3385	-33.68	20240216	1965	14.25	20241209	0.04	N	352940	500	59 억	23228	N	N	N	N
109	20250211	131137	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	55	2	2.51	66030790	29536	2259.83	2190	2255	2190	2845	1535	2190	2235.60	0.21	-2407	2236	2212	2186	2162	2136	2225	2175	60	655	500	1570	5	1	10867730	244	-3.87	0.60	12	0.27	-580.00	3747.00	3390	20240205	-33.78	1965	20241209	14.25	2255	-0.44	20250211	2020	11.14	20250102	3385	-33.68	20240216	1965	14.25	20241209	0.04	N	352940	500	59 억	23228	N	N	N	N
110	20250211	121135	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	55	2	2.51	59053880	26433	2022.42	2190	2250	2190	2845	1535	2190	2234.10	0.21	-2333	2236	2212	2186	2162	2136	2225	2175	60	655	500	1570	5	1	10867730	244	-3.87	0.60	12	0.24	-580.00	3747.00	3390	20240205	-33.78	1965	20241209	14.25	2250	-0.22	20250211	2020	11.14	20250102	3385	-33.68	20240216	1965	14.25	20241209	0.04	N	352940	500	59 억	23228	N	N	N	N
111	20250211	111136	57	100.00	KOSDAQ	화학	N	N	N	N	N	2210	20	2	0.91	35073565	15742	1204.44	2190	2245	2190	2845	1535	2190	2228.02	0.21	-979	2236	2212	2186	2162	2136	2225	2175	60	655	500	1570	5	1	10867730	240	-3.81	0.59	12	0.14	-580.00	3747.00	3390	20240205	-34.81	1965	20241209	12.47	2245	-1.56	20250211	2020	9.41	20250102	3385	-34.71	20240216	1965	12.47	20241209	0.04	N	352940	500	59 억	23228	N	N	N	N
112	20250211	101135	57	100.00	KOSDAQ	화학	N	N	N	N	N	2235	45	2	2.05	32546765	14599	1116.99	2190	2245	2190	2845	1535	2190	2229.38	0.21	-1311	2236	2212	2186	2162	2136	2225	2175	60	655	500	1570	5	1	10867730	243	-3.85	0.60	12	0.13	-580.00	3747.00	3390	20240205	-34.07	1965	20241209	13.74	2245	-0.45	20250211	2020	10.64	20250102	3385	-33.97	20240216	1965	13.74	20241209	0.04	N	352940	500	59 억	23228	N	N	N	N
113	20250211	091141	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	40	2	1.83	1772600	800	61.21	2190	2230	2190	2845	1535	2190	2215.75	0.21	-17	2236	2212	2186	2162	2136	2225	2175	60	655	500	1570	5	1	10867730	242	-3.84	0.60	12	0.01	-580.00	3747.00	3390	20240205	-34.22	1965	20241209	13.49	2240	-0.45	20250206	2020	10.40	20250102	3385	-34.12	20240216	1965	13.49	20241209	0.04	N	352940	500	59 억	23228	N	N	N	N
114	20250210	161128	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	-5	5	-0.23	2836935	1307	49.73	2180	2210	2160	2850	1540	2195	2170.57	0.21	-12	2241	2217	2191	2167	2141	2230	2180	60	655	500	1580	5	1	10867730	238	-3.78	0.58	12	0.01	-580.00	3747.00	3460	20240126	-36.71	1965	20241209	11.45	2240	-2.23	20250206	2020	8.42	20250102	3385	-35.30	20240216	1965	11.45	20241209	0.04	N	352940	500	59 억	23240	N	N	N	N
115	20250210	151129	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	0	3	0.00	2672485	1232	46.88	2180	2210	2160	2850	1540	2195	2169.22	0.21	6	2241	2217	2191	2167	2141	2230	2180	60	655	500	1580	5	1	10867730	239	-3.78	0.59	12	0.01	-580.00	3747.00	3460	20240126	-36.56	1965	20241209	11.70	2240	-2.01	20250206	2020	8.66	20250102	3385	-35.16	20240216	1965	11.70	20241209	0.04	N	352940	500	59 억	23240	N	N	N	N
116	20250210	141128	57	100.00	KOSDAQ	화학	N	N	N	N	N	2175	-20	5	-0.91	2509070	1157	44.03	2180	2210	2160	2850	1540	2195	2168.60	0.21	6	2241	2217	2191	2167	2141	2230	2180	60	655	500	1580	5	1	10867730	236	-3.75	0.58	12	0.01	-580.00	3747.00	3460	20240126	-37.14	1965	20241209	10.69	2240	-2.90	20250206	2020	7.67	20250102	3385	-35.75	20240216	1965	10.69	20241209	0.04	N	352940	500	59 억	23240	N	N	N	N
117	20250210	131131	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	5	2	0.23	471985	215	8.18	2180	2210	2170	2850	1540	2195	2195.28	0.21	6	2241	2217	2191	2167	2141	2230	2180	60	655	500	1580	5	1	10867730	239	-3.79	0.59	12	0.00	-580.00	3747.00	3460	20240126	-36.42	1965	20241209	11.96	2240	-1.79	20250206	2020	8.91	20250102	3385	-35.01	20240216	1965	11.96	20241209	0.04	N	352940	500	59 억	23240	N	N	N	N
118	20250210	121125	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	5	2	0.23	247600	113	4.30	2180	2210	2170	2850	1540	2195	2191.15	0.21	6	2241	2217	2191	2167	2141	2230	2180	60	655	500	1580	5	1	10867730	239	-3.79	0.59	12	0.00	-580.00	3747.00	3460	20240126	-36.42	1965	20241209	11.96	2240	-1.79	20250206	2020	8.91	20250102	3385	-35.01	20240216	1965	11.96	20241209	0.04	N	352940	500	59 억	23240	N	N	N	N
119	20250210	111121	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	5	2	0.23	206120	94	3.58	2180	2210	2175	2850	1540	2195	2192.77	0.21	6	2241	2217	2191	2167	2141	2230	2180	60	655	500	1580	5	1	10867730	239	-3.79	0.59	12	0.00	-580.00	3747.00	3460	20240126	-36.42	1965	20241209	11.96	2240	-1.79	20250206	2020	8.91	20250102	3385	-35.01	20240216	1965	11.96	20241209	0.04	N	352940	500	59 억	23240	N	N	N	N
120	20250210	101120	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	0	3	0.00	131300	60	2.28	2180	2210	2175	2850	1540	2195	2188.33	0.21	6	2241	2217	2191	2167	2141	2230	2180	60	655	500	1580	5	1	10867730	239	-3.78	0.59	12	0.00	-580.00	3747.00	3460	20240126	-36.56	1965	20241209	11.70	2240	-2.01	20250206	2020	8.66	20250102	3385	-35.16	20240216	1965	11.70	20241209	0.04	N	352940	500	59 억	23240	N	N	N	N
121	20250210	091119	57	100.00	KOSDAQ	화학	N	N	N	N	N	2175	-20	5	-0.91	54495	25	0.95	2180	2180	2175	2850	1540	2195	2179.80	0.21	15	2241	2217	2191	2167	2141	2230	2180	60	655	500	1580	5	1	10867730	236	-3.75	0.58	12	0.00	-580.00	3747.00	3460	20240126	-37.14	1965	20241209	10.69	2240	-2.90	20250206	2020	7.67	20250102	3385	-35.75	20240216	1965	10.69	20241209	0.04	N	352940	500	59 억	23240	N	N	N	N
122	20250207	161107	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	-5	5	-0.23	5728905	2608	84.46	2190	2215	2165	2860	1540	2200	2196.67	0.22	-556	2276	2237	2201	2162	2126	2257	2182	60	660	500	1580	5	1	10867730	239	-3.78	0.59	12	0.02	-580.00	3747.00	3460	20240126	-36.56	1965	20241209	11.70	2240	-2.01	20250206	2020	8.66	20250102	3385	-35.16	20240216	1965	11.70	20241209	0.04	N	352940	500	59 억	23790	N	N	N	N
123	20250207	151110	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	-5	5	-0.23	5054470	2299	74.45	2190	2215	2165	2860	1540	2200	2198.55	0.22	-554	2276	2237	2201	2162	2126	2257	2182	60	660	500	1580	5	1	10867730	239	-3.78	0.59	12	0.02	-580.00	3747.00	3460	20240126	-36.56	1965	20241209	11.70	2240	-2.01	20250206	2020	8.66	20250102	3385	-35.16	20240216	1965	11.70	20241209	0.04	N	352940	500	59 억	23790	N	N	N	N
124	20250207	141109	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	-5	5	-0.23	5017330	2282	73.90	2190	2215	2165	2860	1540	2200	2198.65	0.22	-556	2276	2237	2201	2162	2126	2257	2182	60	660	500	1580	5	1	10867730	239	-3.78	0.59	12	0.02	-580.00	3747.00	3460	20240126	-36.56	1965	20241209	11.70	2240	-2.01	20250206	2020	8.66	20250102	3385	-35.16	20240216	1965	11.70	20241209	0.04	N	352940	500	59 억	23790	N	N	N	N
125	20250207	131108	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	0	3	0.00	5015135	2281	73.87	2190	2215	2165	2860	1540	2200	2198.66	0.22	-556	2276	2237	2201	2162	2126	2257	2182	60	660	500	1580	5	1	10867730	239	-3.79	0.59	12	0.02	-580.00	3747.00	3460	20240126	-36.42	1965	20241209	11.96	2240	-1.79	20250206	2020	8.91	20250102	3385	-35.01	20240216	1965	11.96	20241209	0.04	N	352940	500	59 억	23790	N	N	N	N
126	20250207	121106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	0	3	0.00	4894135	2226	72.09	2190	2215	2165	2860	1540	2200	2198.62	0.22	-556	2276	2237	2201	2162	2126	2257	2182	60	660	500	1580	5	1	10867730	239	-3.79	0.59	12	0.02	-580.00	3747.00	3460	20240126	-36.42	1965	20241209	11.96	2240	-1.79	20250206	2020	8.91	20250102	3385	-35.01	20240216	1965	11.96	20241209	0.04	N	352940	500	59 억	23790	N	N	N	N
127	20250207	111104	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	5	2	0.23	2557580	1166	37.76	2190	2215	2165	2860	1540	2200	2193.46	0.22	-52	2276	2237	2201	2162	2126	2257	2182	60	660	500	1580	5	1	10867730	240	-3.80	0.59	12	0.01	-580.00	3747.00	3460	20240126	-36.27	1965	20241209	12.21	2240	-1.56	20250206	2020	9.16	20250102	3385	-34.86	20240216	1965	12.21	20241209	0.04	N	352940	500	59 억	23790	N	N	N	N
128	20250207	101109	57	100.00	KOSDAQ	화학	N	N	N	N	N	2210	10	2	0.45	1352605	620	20.08	2190	2215	2165	2860	1540	2200	2181.62	0.22	-11	2276	2237	2201	2162	2126	2257	2182	60	660	500	1580	5	1	10867730	240	-3.81	0.59	12	0.01	-580.00	3747.00	3460	20240126	-36.13	1965	20241209	12.47	2240	-1.34	20250206	2020	9.41	20250102	3385	-34.71	20240216	1965	12.47	20241209	0.04	N	352940	500	59 억	23790	N	N	N	N
129	20250207	091115	57	100.00	KOSDAQ	화학	N	N	N	N	N	2215	15	2	0.68	565695	257	8.32	2190	2215	2185	2860	1540	2200	2201.15	0.22	-8	2276	2237	2201	2162	2126	2257	2182	60	660	500	1580	5	1	10867730	241	-3.82	0.59	12	0.00	-580.00	3747.00	3460	20240126	-35.98	1965	20241209	12.72	2240	-1.12	20250206	2020	9.65	20250102	3385	-34.56	20240216	1965	12.72	20241209	0.04	N	352940	500	59 억	23790	N	N	N	N
130	20250206	161040	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	15	2	0.69	6838555	3088	49.75	2165	2240	2165	2840	1530	2185	2214.56	0.22	-257	2225	2205	2170	2150	2115	2215	2160	60	655	500	1570	5	1	10867730	239	-3.79	0.59	12	0.03	-580.00	3747.00	3460	20240126	-36.42	1965	20241209	11.96	2240	-1.79	20250206	2020	8.91	20250102	3385	-35.01	20240216	1965	11.96	20241209	0.04	N	352940	500	59 억	24047	N	N	N	N
131	20250206	151045	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	10	2	0.46	6658090	3006	48.43	2165	2240	2165	2840	1530	2185	2214.93	0.22	-252	2225	2205	2170	2150	2115	2215	2160	60	655	500	1570	5	1	10867730	239	-3.78	0.59	12	0.03	-580.00	3747.00	3460	20240126	-36.56	1965	20241209	11.70	2240	-2.01	20250206	2020	8.66	20250102	3385	-35.16	20240216	1965	11.70	20241209	0.04	N	352940	500	59 억	24047	N	N	N	N
132	20250206	141044	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	40	2	1.83	6565655	2964	47.75	2165	2240	2165	2840	1530	2185	2215.13	0.22	-252	2225	2205	2170	2150	2115	2215	2160	60	655	500	1570	5	1	10867730	242	-3.84	0.59	12	0.03	-580.00	3747.00	3460	20240126	-35.69	1965	20241209	13.23	2240	-0.67	20250206	2020	10.15	20250102	3385	-34.27	20240216	1965	13.23	20241209	0.04	N	352940	500	59 억	24047	N	N	N	N
133	20250206	131041	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	15	2	0.69	4171220	1883	30.34	2165	2240	2165	2840	1530	2185	2215.20	0.22	-174	2225	2205	2170	2150	2115	2215	2160	60	655	500	1570	5	1	10867730	239	-3.79	0.59	12	0.02	-580.00	3747.00	3460	20240126	-36.42	1965	20241209	11.96	2240	-1.79	20250206	2020	8.91	20250102	3385	-35.01	20240216	1965	11.96	20241209	0.04	N	352940	500	59 억	24047	N	N	N	N
134	20250206	121038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2215	30	2	1.37	3332115	1502	24.20	2165	2240	2165	2840	1530	2185	2218.45	0.22	-201	2225	2205	2170	2150	2115	2215	2160	60	655	500	1570	5	1	10867730	241	-3.82	0.59	12	0.01	-580.00	3747.00	3460	20240126	-35.98	1965	20241209	12.72	2240	-1.12	20250206	2020	9.65	20250102	3385	-34.56	20240216	1965	12.72	20241209	0.04	N	352940	500	59 억	24047	N	N	N	N
135	20250206	111034	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	40	2	1.83	3321020	1497	24.12	2165	2240	2165	2840	1530	2185	2218.45	0.22	-201	2225	2205	2170	2150	2115	2215	2160	60	655	500	1570	5	1	10867730	242	-3.84	0.59	12	0.01	-580.00	3747.00	3460	20240126	-35.69	1965	20241209	13.23	2240	-0.67	20250206	2020	10.15	20250102	3385	-34.27	20240216	1965	13.23	20241209	0.04	N	352940	500	59 억	24047	N	N	N	N
136	20250206	101034	57	100.00	KOSDAQ	화학	N	N	N	N	N	2235	50	2	2.29	3140425	1416	22.81	2165	2240	2165	2840	1530	2185	2217.81	0.22	-197	2225	2205	2170	2150	2115	2215	2160	60	655	500	1570	5	1	10867730	243	-3.85	0.60	12	0.01	-580.00	3747.00	3460	20240126	-35.40	1965	20241209	13.74	2240	-0.22	20250206	2020	10.64	20250102	3385	-33.97	20240216	1965	13.74	20241209	0.04	N	352940	500	59 억	24047	N	N	N	N
137	20250206	091047	57	100.00	KOSDAQ	화학	N	N	N	N	N	2235	50	2	2.29	1220050	553	8.91	2165	2240	2165	2840	1530	2185	2206.24	0.22	-45	2225	2205	2170	2150	2115	2215	2160	60	655	500	1570	5	1	10867730	243	-3.85	0.60	12	0.01	-580.00	3747.00	3460	20240126	-35.40	1965	20241209	13.74	2240	-0.22	20250206	2020	10.64	20250102	3385	-33.97	20240216	1965	13.74	20241209	0.04	N	352940	500	59 억	24047	N	N	N	N
138	20250205	161029	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	35	2	1.63	13453065	6207	147.86	2135	2190	2135	2795	1505	2150	2167.38	0.22	-346	2213	2181	2133	2101	2053	2197	2117	60	645	500	1540	5	1	10867730	237	-3.77	0.58	12	0.06	-580.00	3747.00	3460	20240126	-36.85	1965	20241209	11.20	2225	-1.80	20250117	2020	8.17	20250102	3390	-35.55	20240205	1965	11.20	20241209	0.04	N	352940	500	59 억	24301	N	N	N	N
139	20250205	151033	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	35	2	1.63	9726160	4494	107.05	2135	2190	2135	2795	1505	2150	2164.25	0.22	-240	2213	2181	2133	2101	2053	2197	2117	60	645	500	1540	5	1	10867730	237	-3.77	0.58	12	0.04	-580.00	3747.00	3460	20240126	-36.85	1965	20241209	11.20	2225	-1.80	20250117	2020	8.17	20250102	3390	-35.55	20240205	1965	11.20	20241209	0.04	N	352940	500	59 억	24301	N	N	N	N
140	20250205	141033	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	30	2	1.40	9202560	4254	101.33	2135	2180	2135	2795	1505	2150	2163.27	0.22	-250	2213	2181	2133	2101	2053	2197	2117	60	645	500	1540	5	1	10867730	237	-3.76	0.58	12	0.04	-580.00	3747.00	3460	20240126	-36.99	1965	20241209	10.94	2225	-2.02	20250117	2020	7.92	20250102	3390	-35.69	20240205	1965	10.94	20241209	0.04	N	352940	500	59 억	24301	N	N	N	N
141	20250205	131029	57	100.00	KOSDAQ	화학	N	N	N	N	N	2155	5	2	0.23	1563695	729	17.37	2135	2165	2135	2795	1505	2150	2144.99	0.22	86	2213	2181	2133	2101	2053	2197	2117	60	645	500	1540	5	1	10867730	234	-3.72	0.58	12	0.01	-580.00	3747.00	3460	20240126	-37.72	1965	20241209	9.67	2225	-3.15	20250117	2020	6.68	20250102	3390	-36.43	20240205	1965	9.67	20241209	0.04	N	352940	500	59 억	24301	N	N	N	N
142	20250205	121035	57	100.00	KOSDAQ	화학	N	N	N	N	N	2160	10	2	0.47	1542115	719	17.13	2135	2165	2135	2795	1505	2150	2144.81	0.22	90	2213	2181	2133	2101	2053	2197	2117	60	645	500	1540	5	1	10867730	235	-3.72	0.58	12	0.01	-580.00	3747.00	3460	20240126	-37.57	1965	20241209	9.92	2225	-2.92	20250117	2020	6.93	20250102	3390	-36.28	20240205	1965	9.92	20241209	0.04	N	352940	500	59 억	24301	N	N	N	N
143	20250205	111028	57	100.00	KOSDAQ	화학	N	N	N	N	N	2160	10	2	0.47	1202630	561	13.36	2135	2165	2135	2795	1505	2150	2143.73	0.22	90	2213	2181	2133	2101	2053	2197	2117	60	645	500	1540	5	1	10867730	235	-3.72	0.58	12	0.01	-580.00	3747.00	3460	20240126	-37.57	1965	20241209	9.92	2225	-2.92	20250117	2020	6.93	20250102	3390	-36.28	20240205	1965	9.92	20241209	0.04	N	352940	500	59 억	24301	N	N	N	N
144	20250205	101039	57	100.00	KOSDAQ	화학	N	N	N	N	N	2165	15	2	0.70	1055810	493	11.74	2135	2165	2135	2795	1505	2150	2141.60	0.22	102	2213	2181	2133	2101	2053	2197	2117	60	645	500	1540	5	1	10867730	235	-3.73	0.58	12	0.00	-580.00	3747.00	3460	20240126	-37.43	1965	20241209	10.18	2225	-2.70	20250117	2020	7.18	20250102	3390	-36.14	20240205	1965	10.18	20241209	0.04	N	352940	500	59 억	24301	N	N	N	N
145	20250205	091048	57	100.00	KOSDAQ	화학	N	N	N	N	N	2135	-15	5	-0.70	459085	215	5.12	2135	2165	2135	2795	1505	2150	2135.28	0.22	92	2213	2181	2133	2101	2053	2197	2117	60	645	500	1540	5	1	10867730	232	-3.68	0.57	12	0.00	-580.00	3747.00	3460	20240126	-38.29	1965	20241209	8.65	2225	-4.04	20250117	2020	5.69	20250102	3390	-37.02	20240205	1965	8.65	20241209	0.04	N	352940	500	59 억	24301	N	N	N	N
146	20250204	161008	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	40	2	1.90	8903345	4198	77.78	2110	2165	2085	2740	1480	2110	2120.85	0.23	-239	2170	2140	2115	2085	2060	2127	2072	60	630	500	1510	5	1	10867730	234	-3.71	0.57	12	0.04	-580.00	3747.00	3460	20240126	-37.86	1965	20241209	9.41	2225	-3.37	20250117	2020	6.44	20250102	3390	-36.58	20240205	1965	9.41	20241209	0.04	N	352940	500	59 억	24540	N	N	N	N
147	20250204	151021	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	40	2	1.90	8445840	3984	73.82	2110	2165	2085	2740	1480	2110	2119.94	0.23	-244	2170	2140	2115	2085	2060	2127	2072	60	630	500	1510	5	1	10867730	234	-3.71	0.57	12	0.04	-580.00	3747.00	3460	20240126	-37.86	1965	20241209	9.41	2225	-3.37	20250117	2020	6.44	20250102	3390	-36.58	20240205	1965	9.41	20241209	0.04	N	352940	500	59 억	24540	N	N	N	N
148	20250204	141019	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	40	2	1.90	7631740	3605	66.80	2110	2165	2085	2740	1480	2110	2116.99	0.23	-217	2170	2140	2115	2085	2060	2127	2072	60	630	500	1510	5	1	10867730	234	-3.71	0.57	12	0.03	-580.00	3747.00	3460	20240126	-37.86	1965	20241209	9.41	2225	-3.37	20250117	2020	6.44	20250102	3390	-36.58	20240205	1965	9.41	20241209	0.04	N	352940	500	59 억	24540	N	N	N	N
149	20250204	131022	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	40	2	1.90	7631740	3605	66.80	2110	2165	2085	2740	1480	2110	2116.99	0.23	-217	2170	2140	2115	2085	2060	2127	2072	60	630	500	1510	5	1	10867730	234	-3.71	0.57	12	0.03	-580.00	3747.00	3460	20240126	-37.86	1965	20241209	9.41	2225	-3.37	20250117	2020	6.44	20250102	3390	-36.58	20240205	1965	9.41	20241209	0.04	N	352940	500	59 억	24540	N	N	N	N
150	20250204	121034	57	100.00	KOSDAQ	화학	N	N	N	N	N	2145	35	2	1.66	7616740	3598	66.67	2110	2165	2085	2740	1480	2110	2116.94	0.23	-215	2170	2140	2115	2085	2060	2127	2072	60	630	500	1510	5	1	10867730	233	-3.70	0.57	12	0.03	-580.00	3747.00	3460	20240126	-38.01	1965	20241209	9.16	2225	-3.60	20250117	2020	6.19	20250102	3390	-36.73	20240205	1965	9.16	20241209	0.04	N	352940	500	59 억	24540	N	N	N	N
151	20250204	111013	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	40	2	1.90	7601720	3591	66.54	2110	2165	2085	2740	1480	2110	2116.88	0.23	-214	2170	2140	2115	2085	2060	2127	2072	60	630	500	1510	5	1	10867730	234	-3.71	0.57	12	0.03	-580.00	3747.00	3460	20240126	-37.86	1965	20241209	9.41	2225	-3.37	20250117	2020	6.44	20250102	3390	-36.58	20240205	1965	9.41	20241209	0.04	N	352940	500	59 억	24540	N	N	N	N
152	20250204	101018	57	100.00	KOSDAQ	화학	N	N	N	N	N	2160	50	2	2.37	7584520	3583	66.39	2110	2165	2085	2740	1480	2110	2116.81	0.23	-209	2170	2140	2115	2085	2060	2127	2072	60	630	500	1510	5	1	10867730	235	-3.72	0.58	12	0.03	-580.00	3747.00	3460	20240126	-37.57	1965	20241209	9.92	2225	-2.92	20250117	2020	6.93	20250102	3390	-36.28	20240205	1965	9.92	20241209	0.04	N	352940	500	59 억	24540	N	N	N	N
153	20250204	091018	57	100.00	KOSDAQ	화학	N	N	N	N	N	2115	5	2	0.24	2713885	1289	23.88	2110	2115	2085	2740	1480	2110	2105.42	0.23	-191	2170	2140	2115	2085	2060	2127	2072	60	630	500	1510	5	1	10867730	230	-3.65	0.56	12	0.01	-580.00	3747.00	3460	20240126	-38.87	1965	20241209	7.63	2225	-4.94	20250117	2020	4.70	20250102	3390	-37.61	20240205	1965	7.63	20241209	0.04	N	352940	500	59 억	24540	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History