KissMeData/030530/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160420	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	-390	5	-8.72	15435079850	3670830	69.28	4310	4375	4080	5810	3135	4475	4205.52	3.81	98159	4671	4572	4411	4312	4151	4622	4362	386	1335	500	2860	5	1	77237981	3155	-9.94	0.30	12	4.75	-411.00	13489.00	4725	20250224	-13.54	2135	20241210	91.33	4725	-13.54	20250224	2600	57.12	20250203	4725	-13.54	20250224	2135	91.33	20241210	1.79	N	030530	500	386 억	2944727	N	N	0	N	00	N
3	20250228	150422	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-310	5	-6.93	13503939420	3200904	60.41	4310	4375	4130	5810	3135	4475	4218.76	3.81	-55645	4671	4572	4411	4312	4151	4622	4362	386	1335	500	2860	5	1	77237981	3217	-10.13	0.31	12	4.14	-411.00	13489.00	4725	20250224	-11.85	2135	20241210	95.08	4725	-11.85	20250224	2600	60.19	20250203	4725	-11.85	20250224	2135	95.08	20241210	1.79	N	030530	500	386 억	2944727	N	N	0	N	00	N
4	20250228	140423	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-230	5	-5.14	11994554945	2840527	53.61	4310	4375	4130	5810	3135	4475	4222.62	3.81	-48572	4671	4572	4411	4312	4151	4622	4362	386	1335	500	2860	5	1	77237981	3279	-10.33	0.31	12	3.68	-411.00	13489.00	4725	20250224	-10.16	2135	20241210	98.83	4725	-10.16	20250224	2600	63.27	20250203	4725	-10.16	20250224	2135	98.83	20241210	1.79	N	030530	500	386 억	2944727	N	N	0	N	00	N
5	20250228	130422	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-270	5	-6.03	9402040095	2234931	42.18	4310	4335	4130	5810	3135	4475	4206.82	3.81	-63500	4671	4572	4411	4312	4151	4622	4362	386	1335	500	2860	5	1	77237981	3248	-10.23	0.31	12	2.89	-411.00	13489.00	4725	20250224	-11.01	2135	20241210	96.96	4725	-11.01	20250224	2600	61.73	20250203	4725	-11.01	20250224	2135	96.96	20241210	1.79	N	030530	500	386 억	2944727	N	N	0	N	00	N
6	20250228	120420	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-300	5	-6.70	8592271530	2041693	38.53	4310	4335	4130	5810	3135	4475	4208.36	3.81	-28302	4671	4572	4411	4312	4151	4622	4362	386	1335	500	2860	5	1	77237981	3225	-10.16	0.31	12	2.64	-411.00	13489.00	4725	20250224	-11.64	2135	20241210	95.55	4725	-11.64	20250224	2600	60.58	20250203	4725	-11.64	20250224	2135	95.55	20241210	1.79	N	030530	500	386 억	2944727	N	N	0	N	00	N
7	20250228	110420	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-325	5	-7.26	7118219795	1689508	31.89	4310	4335	4145	5810	3135	4475	4213.14	3.81	-45413	4671	4572	4411	4312	4151	4622	4362	386	1335	500	2860	5	1	77237981	3205	-10.10	0.31	12	2.19	-411.00	13489.00	4725	20250224	-12.17	2135	20241210	94.38	4725	-12.17	20250224	2600	59.62	20250203	4725	-12.17	20250224	2135	94.38	20241210	1.79	N	030530	500	386 억	2944727	N	N	0	N	00	N
8	20250228	100420	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	-290	5	-6.48	5918712595	1401535	26.45	4310	4335	4145	5810	3135	4475	4222.96	3.81	8226	4671	4572	4411	4312	4151	4622	4362	386	1335	500	2860	5	1	77237981	3232	-10.18	0.31	12	1.81	-411.00	13489.00	4725	20250224	-11.43	2135	20241210	96.02	4725	-11.43	20250224	2600	60.96	20250203	4725	-11.43	20250224	2135	96.02	20241210	1.79	N	030530	500	386 억	2944727	N	N	0	N	00	N
9	20250228	090421	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	-175	5	-3.91	962752555	224181	4.23	4310	4315	4270	5810	3135	4475	4294.25	3.81	24389	4671	4572	4411	4312	4151	4622	4362	386	1335	500	2860	5	1	77237981	3321	-10.46	0.32	12	0.29	-411.00	13489.00	4725	20250224	-8.99	2135	20241210	101.41	4725	-8.99	20250224	2600	65.38	20250203	4725	-8.99	20250224	2135	101.41	20241210	1.79	N	030530	500	386 억	2944727	N	N	0	N	00	N
10	20250227	160419	57	100.00	KOSDAQ		화학	N	N	N	N		N	4475	0	3	0.00	22578547560	5117497	38.71	4420	4510	4250	5810	3135	4475	4411.39	3.75	45643	4788	4631	4398	4241	4008	4710	4320	386	1335	500	2860	5	1	77237981	3456	-10.89	0.33	12	6.63	-411.00	13489.00	4725	20250224	-5.29	2135	20241210	109.60	4725	-5.29	20250224	2600	72.12	20250203	4725	-5.29	20250224	2135	109.60	20241210	1.98	N	030530	500	386 억	2897707	N	N	0	N	00	N
11	20250227	150416	57	100.00	KOSDAQ		화학	N	N	N	N		N	4475	0	3	0.00	20184962410	4582966	34.67	4420	4510	4250	5810	3135	4475	4404.32	3.75	100415	4788	4631	4398	4241	4008	4710	4320	386	1335	500	2860	5	1	77237981	3456	-10.89	0.33	12	5.93	-411.00	13489.00	4725	20250224	-5.29	2135	20241210	109.60	4725	-5.29	20250224	2600	72.12	20250203	4725	-5.29	20250224	2135	109.60	20241210	1.98	N	030530	500	386 억	2897707	N	N	0	N	00	N
12	20250227	140419	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-180	5	-4.02	14549140000	3313995	25.07	4420	4510	4250	5810	3135	4475	4390.18	3.75	1861	4788	4631	4398	4241	4008	4710	4320	386	1335	500	2860	5	1	77237981	3317	-10.45	0.32	12	4.29	-411.00	13489.00	4725	20250224	-9.10	2135	20241210	101.17	4725	-9.10	20250224	2600	65.19	20250203	4725	-9.10	20250224	2135	101.17	20241210	1.98	N	030530	500	386 억	2897707	N	N	0	N	00	N
13	20250227	130417	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-195	5	-4.36	13578377360	3087570	23.36	4420	4510	4250	5810	3135	4475	4397.72	3.75	12423	4788	4631	4398	4241	4008	4710	4320	386	1335	500	2860	5	1	77237981	3306	-10.41	0.32	12	4.00	-411.00	13489.00	4725	20250224	-9.42	2135	20241210	100.47	4725	-9.42	20250224	2600	64.62	20250203	4725	-9.42	20250224	2135	100.47	20241210	1.98	N	030530	500	386 억	2897707	N	N	0	N	00	N
14	20250227	120416	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-195	5	-4.36	12253517360	2778269	21.02	4420	4510	4280	5810	3135	4475	4410.45	3.75	27267	4788	4631	4398	4241	4008	4710	4320	386	1335	500	2860	5	1	77237981	3306	-10.41	0.32	12	3.60	-411.00	13489.00	4725	20250224	-9.42	2135	20241210	100.47	4725	-9.42	20250224	2600	64.62	20250203	4725	-9.42	20250224	2135	100.47	20241210	1.98	N	030530	500	386 억	2897707	N	N	0	N	00	N
15	20250227	110420	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	-85	5	-1.90	10396099330	2349215	17.77	4420	4510	4340	5810	3135	4475	4425.32	3.75	43500	4788	4631	4398	4241	4008	4710	4320	386	1335	500	2860	5	1	77237981	3391	-10.68	0.33	12	3.04	-411.00	13489.00	4725	20250224	-7.09	2135	20241210	105.62	4725	-7.09	20250224	2600	68.85	20250203	4725	-7.09	20250224	2135	105.62	20241210	1.98	N	030530	500	386 억	2897707	N	N	0	N	00	N
16	20250227	100431	57	100.00	KOSDAQ		화학	N	N	N	N		N	4385	-90	5	-2.01	8445482860	1902408	14.39	4420	4510	4350	5810	3135	4475	4439.34	3.75	40296	4788	4631	4398	4241	4008	4710	4320	386	1335	500	2860	5	1	77237981	3387	-10.67	0.33	12	2.46	-411.00	13489.00	4725	20250224	-7.20	2135	20241210	105.39	4725	-7.20	20250224	2600	68.65	20250203	4725	-7.20	20250224	2135	105.39	20241210	1.98	N	030530	500	386 억	2897707	N	N	0	N	00	N
17	20250227	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	-5	5	-0.11	2203795690	495985	3.75	4420	4510	4390	5810	3135	4475	4443.18	3.75	76014	4788	4631	4398	4241	4008	4710	4320	386	1335	500	2860	5	1	77237981	3453	-10.88	0.33	12	0.64	-411.00	13489.00	4725	20250224	-5.40	2135	20241210	109.37	4725	-5.40	20250224	2600	71.92	20250203	4725	-5.40	20250224	2135	109.37	20241210	1.98	N	030530	500	386 억	2897707	N	N	0	N	00	N
18	20250226	160416	57	100.00	KOSDAQ		화학	N	N	N	N		N	4475	135	2	3.11	57015521870	12931250	95.10	4225	4555	4165	5640	3040	4340	4409.08	4.10	-270923	4800	4570	4315	4085	3830	4442	3957	386	1300	500	2770	5	1	77237981	3456	-10.89	0.33	12	16.74	-411.00	13489.00	4725	20250224	-5.29	2135	20241210	109.60	4725	-5.29	20250224	2600	72.12	20250203	4725	-5.29	20250224	2135	109.60	20241210	3.37	N	030530	500	386 억	3167839	N	N	0	N	00	N
19	20250226	150418	57	100.00	KOSDAQ		화학	N	N	N	N		N	4450	110	2	2.53	50718985095	11531749	84.81	4225	4555	4165	5640	3040	4340	4398.23	4.10	-134590	4800	4570	4315	4085	3830	4442	3957	386	1300	500	2770	5	1	77237981	3437	-10.83	0.33	12	14.93	-411.00	13489.00	4725	20250224	-5.82	2135	20241210	108.43	4725	-5.82	20250224	2600	71.15	20250203	4725	-5.82	20250224	2135	108.43	20241210	3.37	N	030530	500	386 억	3167839	N	N	0	N	00	N
20	20250226	140418	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	40	2	0.92	39360698070	8977283	66.02	4225	4555	4165	5640	3040	4340	4384.51	4.10	-15279	4800	4570	4315	4085	3830	4442	3957	386	1300	500	2770	5	1	77237981	3383	-10.66	0.32	12	11.62	-411.00	13489.00	4725	20250224	-7.30	2135	20241210	105.15	4725	-7.30	20250224	2600	68.46	20250203	4725	-7.30	20250224	2135	105.15	20241210	3.37	N	030530	500	386 억	3167839	N	N	0	N	00	N
21	20250226	130417	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	50	2	1.15	36259418575	8265257	60.78	4225	4555	4165	5640	3040	4340	4387.00	4.10	31209	4800	4570	4315	4085	3830	4442	3957	386	1300	500	2770	5	1	77237981	3391	-10.68	0.33	12	10.70	-411.00	13489.00	4725	20250224	-7.09	2135	20241210	105.62	4725	-7.09	20250224	2600	68.85	20250203	4725	-7.09	20250224	2135	105.62	20241210	3.37	N	030530	500	386 억	3167839	N	N	0	N	00	N
22	20250226	120418	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	5	2	0.12	33093840910	7544333	55.48	4225	4555	4165	5640	3040	4340	4386.62	4.10	-7433	4800	4570	4315	4085	3830	4442	3957	386	1300	500	2770	5	1	77237981	3356	-10.57	0.32	12	9.77	-411.00	13489.00	4725	20250224	-8.04	2135	20241210	103.51	4725	-8.04	20250224	2600	67.12	20250203	4725	-8.04	20250224	2135	103.51	20241210	3.37	N	030530	500	386 억	3167839	N	N	0	N	00	N
23	20250226	110417	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	25	2	0.58	31362925215	7146720	52.56	4225	4555	4165	5640	3040	4340	4388.48	4.10	-44392	4800	4570	4315	4085	3830	4442	3957	386	1300	500	2770	5	1	77237981	3371	-10.62	0.32	12	9.25	-411.00	13489.00	4725	20250224	-7.62	2135	20241210	104.45	4725	-7.62	20250224	2600	67.88	20250203	4725	-7.62	20250224	2135	104.45	20241210	3.37	N	030530	500	386 억	3167839	N	N	0	N	00	N
24	20250226	100416	57	100.00	KOSDAQ		화학	N	N	N	N		N	4395	55	2	1.27	25846166395	5892659	43.34	4225	4555	4165	5640	3040	4340	4386.21	4.10	-45911	4800	4570	4315	4085	3830	4442	3957	386	1300	500	2770	5	1	77237981	3395	-10.69	0.33	12	7.63	-411.00	13489.00	4725	20250224	-6.98	2135	20241210	105.85	4725	-6.98	20250224	2600	69.04	20250203	4725	-6.98	20250224	2135	105.85	20241210	3.37	N	030530	500	386 억	3167839	N	N	0	N	00	N
25	20250226	090420	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-55	5	-1.27	2698015830	637501	4.69	4225	4330	4165	5640	3040	4340	4231.19	4.10	-10880	4800	4570	4315	4085	3830	4442	3957	386	1300	500	2770	5	1	77237981	3310	-10.43	0.32	12	0.83	-411.00	13489.00	4725	20250224	-9.31	2135	20241210	100.70	4725	-9.31	20250224	2600	64.81	20250203	4725	-9.31	20250224	2135	100.70	20241210	3.37	N	030530	500	386 억	3167839	N	N	0	N	00	N
26	20250225	160415	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	0	3	0.00	51860968930	12074438	28.12	4370	4545	4060	5640	3040	4340	4294.90	4.07	22711	4980	4660	4405	4085	3830	4532	3957	386	1300	500	2770	5	1	77237981	3352	-10.56	0.32	12	15.63	-411.00	13489.00	4800	20240214	-9.58	2135	20241210	103.28	4725	-8.15	20250224	2600	66.92	20250203	4725	-8.15	20250224	2135	103.28	20241210	3.69	N	030530	500	386 억	3142279	N	N	0	N	00	N
27	20250225	150415	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-135	5	-3.11	46396021070	10796783	25.15	4370	4545	4060	5640	3040	4340	4297.02	4.07	-9148	4980	4660	4405	4085	3830	4532	3957	386	1300	500	2770	5	1	77237981	3248	-10.23	0.31	12	13.98	-411.00	13489.00	4800	20240214	-12.40	2135	20241210	96.96	4725	-11.01	20250224	2600	61.73	20250203	4725	-11.01	20250224	2135	96.96	20241210	3.69	N	030530	500	386 억	3142279	N	N	0	N	00	N
28	20250225	140415	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-215	5	-4.95	43661048245	10137731	23.61	4370	4545	4060	5640	3040	4340	4306.63	4.07	-24317	4980	4660	4405	4085	3830	4532	3957	386	1300	500	2770	5	1	77237981	3186	-10.04	0.31	12	13.13	-411.00	13489.00	4800	20240214	-14.06	2135	20241210	93.21	4725	-12.70	20250224	2600	58.65	20250203	4725	-12.70	20250224	2135	93.21	20241210	3.69	N	030530	500	386 억	3142279	N	N	0	N	00	N
29	20250225	130416	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-220	5	-5.07	40945232595	9479482	22.08	4370	4545	4060	5640	3040	4340	4319.25	4.07	-51604	4980	4660	4405	4085	3830	4532	3957	386	1300	500	2770	5	1	77237981	3182	-10.02	0.31	12	12.27	-411.00	13489.00	4800	20240214	-14.17	2135	20241210	92.97	4725	-12.80	20250224	2600	58.46	20250203	4725	-12.80	20250224	2135	92.97	20241210	3.69	N	030530	500	386 억	3142279	N	N	0	N	00	N
30	20250225	120414	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-55	5	-1.27	32635613135	7471445	17.40	4370	4545	4230	5640	3040	4340	4368.23	4.07	-125946	4980	4660	4405	4085	3830	4532	3957	386	1300	500	2770	5	1	77237981	3310	-10.43	0.32	12	9.67	-411.00	13489.00	4800	20240214	-10.73	2135	20241210	100.70	4725	-9.31	20250224	2600	64.81	20250203	4725	-9.31	20250224	2135	100.70	20241210	3.69	N	030530	500	386 억	3142279	N	N	0	N	00	N
31	20250225	110414	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	25	2	0.58	17032101885	3933175	9.16	4370	4445	4230	5640	3040	4340	4330.25	4.07	-20102	4980	4660	4405	4085	3830	4532	3957	386	1300	500	2770	5	1	77237981	3371	-10.62	0.32	12	5.09	-411.00	13489.00	4800	20240214	-9.06	2135	20241210	104.45	4725	-7.62	20250224	2600	67.88	20250203	4725	-7.62	20250224	2135	104.45	20241210	3.69	N	030530	500	386 억	3142279	N	N	0	N	00	N
32	20250225	100413	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	-40	5	-0.92	12881929260	2975368	6.93	4370	4445	4230	5640	3040	4340	4329.35	4.07	77155	4980	4660	4405	4085	3830	4532	3957	386	1300	500	2770	5	1	77237981	3321	-10.46	0.32	12	3.85	-411.00	13489.00	4800	20240214	-10.42	2135	20241210	101.41	4725	-8.99	20250224	2600	65.38	20250203	4725	-8.99	20250224	2135	101.41	20241210	3.69	N	030530	500	386 억	3142279	N	N	0	N	00	N
33	20250225	090416	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	20	2	0.46	3191690095	728407	1.70	4370	4445	4340	5640	3040	4340	4384.65	4.07	-46200	4980	4660	4405	4085	3830	4532	3957	386	1300	500	2770	5	1	77237981	3368	-10.61	0.32	12	0.94	-411.00	13489.00	4800	20240214	-9.17	2135	20241210	104.22	4725	-7.72	20250224	2600	67.69	20250203	4725	-7.72	20250224	2135	104.22	20241210	3.69	N	030530	500	386 억	3142279	N	N	0	N	00	N
34	20250224	160412	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4340	0	3	0.00	187066157165	42055914	179.11	4465	4725	4150	5640	3040	4340	4448.06	4.70	-510325	5076	4707	3971	3602	2866	4892	3787	386	1300	500	2770	5	1	77237981	3352	-10.56	0.32	12	54.45	-411.00	13489.00	4800	20240214	-9.58	2135	20241210	103.28	4725	-8.15	20250224	2600	66.92	20250203	4725	-8.15	20250224	2135	103.28	20241210	3.79	N	030530	500	386 억	3632987	N	N	1	N	01	N
35	20250224	150412	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4370	30	2	0.69	183379106630	41210015	175.51	4465	4725	4150	5640	3040	4340	4449.87	4.70	-559892	5076	4707	3971	3602	2866	4892	3787	386	1300	500	2770	5	1	77237981	3375	-10.63	0.32	12	53.35	-411.00	13489.00	4800	20240214	-8.96	2135	20241210	104.68	4725	-7.51	20250224	2600	68.08	20250203	4725	-7.51	20250224	2135	104.68	20241210	3.79	N	030530	500	386 억	3632987	N	N	1	N	01	N
36	20250224	140411	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4385	45	2	1.04	176941073930	39735404	169.23	4465	4725	4150	5640	3040	4340	4452.98	4.70	-728116	5076	4707	3971	3602	2866	4892	3787	386	1300	500	2770	5	1	77237981	3387	-10.67	0.33	12	51.45	-411.00	13489.00	4800	20240214	-8.65	2135	20241210	105.39	4725	-7.20	20250224	2600	68.65	20250203	4725	-7.20	20250224	2135	105.39	20241210	3.79	N	030530	500	386 억	3632987	N	N	1	N	01	N
37	20250224	130412	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4225	-115	5	-2.65	156212170490	35029382	149.19	4465	4725	4150	5640	3040	4340	4459.46	4.70	-626833	5076	4707	3971	3602	2866	4892	3787	386	1300	500	2770	5	1	77237981	3263	-10.28	0.31	12	45.35	-411.00	13489.00	4800	20240214	-11.98	2135	20241210	97.89	4725	-10.58	20250224	2600	62.50	20250203	4725	-10.58	20250224	2135	97.89	20241210	3.79	N	030530	500	386 억	3632987	N	N	1	N	01	N
38	20250224	120411	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4280	-60	5	-1.38	151440572635	33917446	144.45	4465	4725	4150	5640	3040	4340	4464.98	4.70	-656960	5076	4707	3971	3602	2866	4892	3787	386	1300	500	2770	5	1	77237981	3306	-10.41	0.32	12	43.91	-411.00	13489.00	4800	20240214	-10.83	2135	20241210	100.47	4725	-9.42	20250224	2600	64.62	20250203	4725	-9.42	20250224	2135	100.47	20241210	3.79	N	030530	500	386 억	3632987	N	N	1	N	01	N
39	20250224	110410	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4260	-80	5	-1.84	144194354285	32205956	137.16	4465	4725	4200	5640	3040	4340	4477.26	4.70	-719909	5076	4707	3971	3602	2866	4892	3787	386	1300	500	2770	5	1	77237981	3290	-10.36	0.32	12	41.70	-411.00	13489.00	4800	20240214	-11.25	2135	20241210	99.53	4725	-9.84	20250224	2600	63.85	20250203	4725	-9.84	20250224	2135	99.53	20241210	3.79	N	030530	500	386 억	3632987	N	N	1	N	01	N
40	20250224	100409	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4550	210	2	4.84	111338595835	24827439	105.74	4465	4645	4200	5640	3040	4340	4484.50	4.70	-744712	5076	4707	3971	3602	2866	4892	3787	386	1300	500	2770	5	1	77237981	3514	-11.07	0.34	12	32.14	-411.00	13489.00	4800	20240214	-5.21	2135	20241210	113.11	4645	-2.05	20250224	2600	75.00	20250203	4645	-2.05	20250224	2135	113.11	20241210	3.79	N	030530	500	386 억	3632987	N	N	1	N	01	N
41	20250224	090412	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4485	145	2	3.34	33917676185	7662616	32.63	4465	4580	4200	5640	3040	4340	4426.38	4.70	-407234	5076	4707	3971	3602	2866	4892	3787	386	1300	500	2770	5	1	77237981	3464	-10.91	0.33	12	9.92	-411.00	13489.00	4800	20240214	-6.56	2135	20241210	110.07	4580	-2.07	20250224	2600	72.50	20250203	4580	-2.07	20250224	2135	110.07	20241210	3.79	N	030530	500	386 억	3632987	N	N	1	N	01	N
42	20250221	160409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4340	1000	1	29.94	89859795525	23465205	919.89	3305	4340	3235	4340	2340	3340	3829.42	4.40	249805	3633	3486	3413	3266	3193	3450	3230	386	1000	500	2130	5	1	77237981	3352	-10.56	0.32	12	30.38	-411.00	13489.00	4800	20240214	-9.58	2135	20241210	103.28	4340	0.00	20250221	2600	66.92	20250203	4345	-0.12	20240221	2135	103.28	20241210	3.59	N	030530	500	386 억	3401845	N	N	1	N	00	N
43	20250221	150411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4340	1000	1	29.94	89269716105	23329242	914.56	3305	4340	3235	4340	2340	3340	3826.57	4.40	244260	3633	3486	3413	3266	3193	3450	3230	386	1000	500	2130	5	1	77237981	3352	-10.56	0.32	12	30.20	-411.00	13489.00	4800	20240214	-9.58	2135	20241210	103.28	4340	0.00	20250221	2600	66.92	20250203	4345	-0.12	20240221	2135	103.28	20241210	3.59	N	030530	500	386 억	3401845	N	N	0	N	00	N
44	20250221	140410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3605	265	2	7.93	33622701545	9559247	374.74	3305	3670	3235	4340	2340	3340	3517.34	4.40	471418	3633	3486	3413	3266	3193	3450	3230	386	1000	500	2130	5	1	77237981	2784	-8.77	0.27	12	12.38	-411.00	13489.00	4800	20240214	-24.90	2135	20241210	68.85	3800	-5.13	20250218	2600	38.65	20250203	4345	-17.03	20240221	2135	68.85	20241210	3.59	N	030530	500	386 억	3401845	N	N	0	N	00	N
45	20250221	130409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3485	145	2	4.34	24816145815	7069420	277.14	3305	3670	3235	4340	2340	3340	3510.41	4.40	67592	3633	3486	3413	3266	3193	3450	3230	386	1000	500	2130	5	1	77237981	2692	-8.48	0.26	12	9.15	-411.00	13489.00	4800	20240214	-27.40	2135	20241210	63.23	3800	-8.29	20250218	2600	34.04	20250203	4345	-19.79	20240221	2135	63.23	20241210	3.59	N	030530	500	386 억	3401845	N	N	0	N	00	N
46	20250221	120410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3455	115	2	3.44	12213162445	3547095	139.05	3305	3580	3235	4340	2340	3340	3443.22	4.40	137453	3633	3486	3413	3266	3193	3450	3230	386	1000	500	2130	5	1	77237981	2669	-8.41	0.26	12	4.59	-411.00	13489.00	4800	20240214	-28.02	2135	20241210	61.83	3800	-9.08	20250218	2600	32.88	20250203	4345	-20.48	20240221	2135	61.83	20241210	3.59	N	030530	500	386 억	3401845	N	N	0	N	00	N
47	20250221	110409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3375	35	2	1.05	3179795845	960683	37.66	3305	3395	3235	4340	2340	3340	3309.85	4.40	48796	3633	3486	3413	3266	3193	3450	3230	386	1000	500	2130	5	1	77237981	2607	-8.21	0.25	12	1.24	-411.00	13489.00	4800	20240214	-29.69	2135	20241210	58.08	3800	-11.18	20250218	2600	29.81	20250203	4345	-22.32	20240221	2135	58.08	20241210	3.59	N	030530	500	386 억	3401845	N	N	0	N	00	N
48	20250221	100409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3310	-30	5	-0.90	2294574005	696987	27.32	3305	3370	3235	4340	2340	3340	3291.96	4.40	63745	3633	3486	3413	3266	3193	3450	3230	386	1000	500	2130	5	1	77237981	2557	-8.05	0.25	12	0.90	-411.00	13489.00	4800	20240214	-31.04	2135	20241210	55.04	3800	-12.89	20250218	2600	27.31	20250203	4345	-23.82	20240221	2135	55.04	20241210	3.59	N	030530	500	386 억	3401845	N	N	0	N	00	N
49	20250221	090410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3305	-35	5	-1.05	398884460	120866	4.74	3305	3325	3280	4340	2340	3340	3299.39	4.40	4201	3633	3486	3413	3266	3193	3450	3230	386	1000	500	2130	5	1	77237981	2553	-8.04	0.25	12	0.16	-411.00	13489.00	4800	20240214	-31.15	2135	20241210	54.80	3800	-13.03	20250218	2600	27.12	20250203	4345	-23.94	20240221	2135	54.80	20241210	3.59	N	030530	500	386 억	3401845	N	N	0	N	00	N
50	20250220	160408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3340	-265	5	-7.35	8610387920	2517169	42.42	3525	3560	3340	4685	2525	3605	3420.60	4.43	-23271	3738	3671	3558	3491	3378	3705	3525	386	1080	500	2300	5	1	77237981	2580	-8.13	0.25	12	3.26	-411.00	13489.00	4800	20240214	-30.42	2135	20241210	56.44	3800	-12.11	20250218	2600	28.46	20250203	4515	-26.02	20240220	2135	56.44	20241210	3.70	N	030530	500	386 억	3422231	N	N	0	N	00	N
51	20250220	150408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3360	-245	5	-6.80	8032998770	2344688	39.51	3525	3560	3350	4685	2525	3605	3425.85	4.43	-39486	3738	3671	3558	3491	3378	3705	3525	386	1080	500	2300	5	1	77237981	2595	-8.18	0.25	12	3.04	-411.00	13489.00	4800	20240214	-30.00	2135	20241210	57.38	3800	-11.58	20250218	2600	29.23	20250203	4515	-25.58	20240220	2135	57.38	20241210	3.70	N	030530	500	386 억	3422231	N	N	0	N	00	N
52	20250220	140410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3375	-230	5	-6.38	7188227055	2093755	35.28	3525	3560	3355	4685	2525	3605	3432.97	4.43	17939	3738	3671	3558	3491	3378	3705	3525	386	1080	500	2300	5	1	77237981	2607	-8.21	0.25	12	2.71	-411.00	13489.00	4800	20240214	-29.69	2135	20241210	58.08	3800	-11.18	20250218	2600	29.81	20250203	4515	-25.25	20240220	2135	58.08	20241210	3.70	N	030530	500	386 억	3422231	N	N	0	N	00	N
53	20250220	130408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3380	-225	5	-6.24	6513225540	1893489	31.91	3525	3560	3355	4685	2525	3605	3439.58	4.43	52864	3738	3671	3558	3491	3378	3705	3525	386	1080	500	2300	5	1	77237981	2611	-8.22	0.25	12	2.45	-411.00	13489.00	4800	20240214	-29.58	2135	20241210	58.31	3800	-11.05	20250218	2600	30.00	20250203	4515	-25.14	20240220	2135	58.31	20241210	3.70	N	030530	500	386 억	3422231	N	N	0	N	00	N
54	20250220	120408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3395	-210	5	-5.83	6141092290	1783771	30.06	3525	3560	3355	4685	2525	3605	3442.53	4.43	76772	3738	3671	3558	3491	3378	3705	3525	386	1080	500	2300	5	1	77237981	2622	-8.26	0.25	12	2.31	-411.00	13489.00	4800	20240214	-29.27	2135	20241210	59.02	3800	-10.66	20250218	2600	30.58	20250203	4515	-24.81	20240220	2135	59.02	20241210	3.70	N	030530	500	386 억	3422231	N	N	0	N	00	N
55	20250220	110408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3405	-200	5	-5.55	4822573600	1394061	23.49	3525	3560	3390	4685	2525	3605	3459.11	4.43	19268	3738	3671	3558	3491	3378	3705	3525	386	1080	500	2300	5	1	77237981	2630	-8.28	0.25	12	1.80	-411.00	13489.00	4800	20240214	-29.06	2135	20241210	59.48	3800	-10.39	20250218	2600	30.96	20250203	4515	-24.58	20240220	2135	59.48	20241210	3.70	N	030530	500	386 억	3422231	N	N	0	N	00	N
56	20250220	100407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3430	-175	5	-4.85	4051919495	1168308	19.69	3525	3560	3390	4685	2525	3605	3467.90	4.43	2124	3738	3671	3558	3491	3378	3705	3525	386	1080	500	2300	5	1	77237981	2649	-8.35	0.25	12	1.51	-411.00	13489.00	4800	20240214	-28.54	2135	20241210	60.66	3800	-9.74	20250218	2600	31.92	20250203	4515	-24.03	20240220	2135	60.66	20241210	3.70	N	030530	500	386 억	3422231	N	N	0	N	00	N
57	20250220	090409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3530	-75	5	-2.08	575680285	163034	2.75	3525	3560	3515	4685	2525	3605	3529.88	4.43	-9677	3738	3671	3558	3491	3378	3705	3525	386	1080	500	2300	5	1	77237981	2727	-8.59	0.26	12	0.21	-411.00	13489.00	4800	20240214	-26.46	2135	20241210	65.34	3800	-7.11	20250218	2600	35.77	20250203	4515	-21.82	20240220	2135	65.34	20241210	3.70	N	030530	500	386 억	3422231	N	N	0	N	00	N
58	20250219	160406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3605	65	2	1.84	20784334605	5876380	32.41	3480	3625	3445	4600	2480	3540	3536.45	5.14	-546281	3926	3732	3606	3412	3286	3830	3510	386	1060	500	2260	5	1	77237981	2784	-8.77	0.27	12	7.61	-411.00	13489.00	4800	20240214	-24.90	2135	20241210	68.85	3800	-5.13	20250218	2600	38.65	20250203	4515	-20.16	20240220	2135	68.85	20241210	2.79	N	030530	500	386 억	3970180	N	N	0	N	00	N
59	20250219	150408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3560	20	2	0.56	18916646325	5355169	29.53	3480	3625	3445	4600	2480	3540	3532.39	5.14	-445370	3926	3732	3606	3412	3286	3830	3510	386	1060	500	2260	5	1	77237981	2750	-8.66	0.26	12	6.93	-411.00	13489.00	4800	20240214	-25.83	2135	20241210	66.74	3800	-6.32	20250218	2600	36.92	20250203	4515	-21.15	20240220	2135	66.74	20241210	2.79	N	030530	500	386 억	3970180	N	N	0	N	00	N
60	20250219	140405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3520	-20	5	-0.56	17019247620	4820610	26.58	3480	3625	3445	4600	2480	3540	3530.49	5.14	-353644	3926	3732	3606	3412	3286	3830	3510	386	1060	500	2260	5	1	77237981	2719	-8.56	0.26	12	6.24	-411.00	13489.00	4800	20240214	-26.67	2135	20241210	64.87	3800	-7.37	20250218	2600	35.38	20250203	4515	-22.04	20240220	2135	64.87	20241210	2.79	N	030530	500	386 억	3970180	N	N	0	N	00	N
61	20250219	130406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3550	10	2	0.28	15846338310	4488150	24.75	3480	3625	3445	4600	2480	3540	3530.68	5.14	-314593	3926	3732	3606	3412	3286	3830	3510	386	1060	500	2260	5	1	77237981	2742	-8.64	0.26	12	5.81	-411.00	13489.00	4800	20240214	-26.04	2135	20241210	66.28	3800	-6.58	20250218	2600	36.54	20250203	4515	-21.37	20240220	2135	66.28	20241210	2.79	N	030530	500	386 억	3970180	N	N	0	N	00	N
62	20250219	120406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3550	10	2	0.28	14736928395	4174687	23.02	3480	3625	3445	4600	2480	3540	3530.04	5.14	-297160	3926	3732	3606	3412	3286	3830	3510	386	1060	500	2260	5	1	77237981	2742	-8.64	0.26	12	5.40	-411.00	13489.00	4800	20240214	-26.04	2135	20241210	66.28	3800	-6.58	20250218	2600	36.54	20250203	4515	-21.37	20240220	2135	66.28	20241210	2.79	N	030530	500	386 억	3970180	N	N	0	N	00	N
63	20250219	110407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3490	-50	5	-1.41	12643570925	3583044	19.76	3480	3625	3445	4600	2480	3540	3528.68	5.14	-209588	3926	3732	3606	3412	3286	3830	3510	386	1060	500	2260	5	1	77237981	2696	-8.49	0.26	12	4.64	-411.00	13489.00	4800	20240214	-27.29	2135	20241210	63.47	3800	-8.16	20250218	2600	34.23	20250203	4515	-22.70	20240220	2135	63.47	20241210	2.79	N	030530	500	386 억	3970180	N	N	0	N	00	N
64	20250219	100406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3515	-25	5	-0.71	10009209975	2827347	15.59	3480	3625	3445	4600	2480	3540	3540.14	5.14	-197560	3926	3732	3606	3412	3286	3830	3510	386	1060	500	2260	5	1	77237981	2715	-8.55	0.26	12	3.66	-411.00	13489.00	4800	20240214	-26.77	2135	20241210	64.64	3800	-7.50	20250218	2600	35.19	20250203	4515	-22.15	20240220	2135	64.64	20241210	2.79	N	030530	500	386 억	3970180	N	N	0	N	00	N
65	20250219	090407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3480	-60	5	-1.69	1000130170	286639	1.58	3480	3510	3475	4600	2480	3540	3486.89	5.14	25504	3926	3732	3606	3412	3286	3830	3510	386	1060	500	2260	5	1	77237981	2688	-8.47	0.26	12	0.37	-411.00	13489.00	4800	20240214	-27.50	2135	20241210	63.00	3800	-8.42	20250218	2600	33.85	20250203	4515	-22.92	20240220	2135	63.00	20241210	2.79	N	030530	500	386 억	3970180	N	N	0	N	00	N
66	20250218	160405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3540	55	2	1.58	64480922760	17953224	46.26	3525	3800	3480	4530	2440	3485	3591.63	4.77	289405	4035	3760	3465	3190	2895	3897	3327	386	1045	500	2230	5	1	77237981	2734	-8.61	0.26	12	23.24	-411.00	13489.00	4925	20240205	-28.12	2135	20241210	65.81	3800	-6.84	20250218	2600	36.15	20250203	4515	-21.59	20240220	2135	65.81	20241210	2.76	N	030530	500	386 억	3681515	N	N	0	N	00	N
67	20250218	150406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3530	45	2	1.29	62859013125	17494452	45.08	3525	3800	3480	4530	2440	3485	3593.11	4.77	416371	4035	3760	3465	3190	2895	3897	3327	386	1045	500	2230	5	1	77237981	2727	-8.59	0.26	12	22.65	-411.00	13489.00	4925	20240205	-28.32	2135	20241210	65.34	3800	-7.11	20250218	2600	35.77	20250203	4515	-21.82	20240220	2135	65.34	20241210	2.76	N	030530	500	386 억	3681515	N	N	0	N	00	N
68	20250218	140406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3580	95	2	2.73	58406147500	16235635	41.84	3525	3800	3480	4530	2440	3485	3597.43	4.77	377786	4035	3760	3465	3190	2895	3897	3327	386	1045	500	2230	5	1	77237981	2765	-8.71	0.27	12	21.02	-411.00	13489.00	4925	20240205	-27.31	2135	20241210	67.68	3800	-5.79	20250218	2600	37.69	20250203	4515	-20.71	20240220	2135	67.68	20241210	2.76	N	030530	500	386 억	3681515	N	N	0	N	00	N
69	20250218	130405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3580	95	2	2.73	38453875475	10806778	27.85	3525	3655	3480	4530	2440	3485	3558.34	4.77	-80975	4035	3760	3465	3190	2895	3897	3327	386	1045	500	2230	5	1	77237981	2765	-8.71	0.27	12	13.99	-411.00	13489.00	4925	20240205	-27.31	2135	20241210	67.68	3740	-4.28	20250217	2600	37.69	20250203	4515	-20.71	20240220	2135	67.68	20241210	2.76	N	030530	500	386 억	3681515	N	N	0	N	00	N
70	20250218	120405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3570	85	2	2.44	36953503900	10386491	26.76	3525	3655	3480	4530	2440	3485	3557.87	4.77	-30249	4035	3760	3465	3190	2895	3897	3327	386	1045	500	2230	5	1	77237981	2757	-8.69	0.26	12	13.45	-411.00	13489.00	4925	20240205	-27.51	2135	20241210	67.21	3740	-4.55	20250217	2600	37.31	20250203	4515	-20.93	20240220	2135	67.21	20241210	2.76	N	030530	500	386 억	3681515	N	N	0	N	00	N
71	20250218	110405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3595	110	2	3.16	28463149240	8033245	20.70	3525	3635	3480	4530	2440	3485	3543.20	4.77	-121079	4035	3760	3465	3190	2895	3897	3327	386	1045	500	2230	5	1	77237981	2777	-8.75	0.27	12	10.40	-411.00	13489.00	4925	20240205	-27.01	2135	20241210	68.38	3740	-3.88	20250217	2600	38.27	20250203	4515	-20.38	20240220	2135	68.38	20241210	2.76	N	030530	500	386 억	3681515	N	N	0	N	00	N
72	20250218	100406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3525	40	2	1.15	19214454135	5444656	14.03	3525	3590	3480	4530	2440	3485	3529.08	4.77	-591724	4035	3760	3465	3190	2895	3897	3327	386	1045	500	2230	5	1	77237981	2723	-8.58	0.26	12	7.05	-411.00	13489.00	4925	20240205	-28.43	2135	20241210	65.11	3740	-5.75	20250217	2600	35.58	20250203	4515	-21.93	20240220	2135	65.11	20241210	2.76	N	030530	500	386 억	3681515	N	N	0	N	00	N
73	20250218	090405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3490	5	2	0.14	3075006740	875559	2.26	3525	3530	3485	4530	2440	3485	3512.17	4.77	-116116	4035	3760	3465	3190	2895	3897	3327	386	1045	500	2230	5	1	77237981	2696	-8.49	0.26	12	1.13	-411.00	13489.00	4925	20240205	-29.14	2135	20241210	63.47	3740	-6.68	20250217	2600	34.23	20250203	4515	-22.70	20240220	2135	63.47	20241210	2.76	N	030530	500	386 억	3681515	N	N	0	N	00	N
74	20250217	160405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3485	605	2	21.01	136911760235	38504776	1377.07	3350	3740	3170	3740	2020	2880	3555.85	4.37	322677	3023	2951	2878	2806	2733	2987	2842	386	860	500	1840	5	1	77237981	2692	-8.48	0.26	12	49.85	-411.00	13489.00	4925	20240205	-29.24	2135	20241210	63.23	3740	-6.82	20250217	2600	34.04	20250203	4515	-22.81	20240220	2135	63.23	20241210	2.71	N	030530	500	386 억	3373204	N	N	0	N	00	N
75	20250217	150404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3485	605	2	21.01	130235836035	36577981	1308.16	3350	3740	3170	3740	2020	2880	3560.53	4.37	263186	3023	2951	2878	2806	2733	2987	2842	386	860	500	1840	5	1	77237981	2692	-8.48	0.26	12	47.36	-411.00	13489.00	4925	20240205	-29.24	2135	20241210	63.23	3740	-6.82	20250217	2600	34.04	20250203	4515	-22.81	20240220	2135	63.23	20241210	2.71	N	030530	500	386 억	3373204	N	N	0	N	00	N
76	20250217	140404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3515	635	2	22.05	121400641815	34061322	1218.16	3350	3740	3170	3740	2020	2880	3564.21	4.37	374804	3023	2951	2878	2806	2733	2987	2842	386	860	500	1840	5	1	77237981	2715	-8.55	0.26	12	44.10	-411.00	13489.00	4925	20240205	-28.63	2135	20241210	64.64	3740	-6.02	20250217	2600	35.19	20250203	4515	-22.15	20240220	2135	64.64	20241210	2.71	N	030530	500	386 억	3373204	N	N	0	N	00	N
77	20250217	130406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	760	2	26.39	110479252260	30997206	1108.57	3350	3740	3170	3740	2020	2880	3564.21	4.37	719143	3023	2951	2878	2806	2733	2987	2842	386	860	500	1840	5	1	77237981	2811	-8.86	0.27	12	40.13	-411.00	13489.00	4925	20240205	-26.09	2135	20241210	70.49	3740	-2.67	20250217	2600	40.00	20250203	4515	-19.38	20240220	2135	70.49	20241210	2.71	N	030530	500	386 억	3373204	N	N	0	N	00	N
78	20250217	120406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3690	810	2	28.12	103848531770	29183411	1043.71	3350	3740	3170	3740	2020	2880	3558.52	4.37	1088520	3023	2951	2878	2806	2733	2987	2842	386	860	500	1840	5	1	77237981	2850	-8.98	0.27	12	37.78	-411.00	13489.00	4925	20240205	-25.08	2135	20241210	72.83	3740	-1.34	20250217	2600	41.92	20250203	4515	-18.27	20240220	2135	72.83	20241210	2.71	N	030530	500	386 억	3373204	N	N	0	N	00	N
79	20250217	110405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3740	860	1	29.86	94138634765	26559205	949.85	3350	3740	3170	3740	2020	2880	3544.53	4.37	913232	3023	2951	2878	2806	2733	2987	2842	386	860	500	1840	5	1	77237981	2889	-9.10	0.28	12	34.39	-411.00	13489.00	4925	20240205	-24.06	2135	20241210	75.18	3740	0.00	20250217	2600	43.85	20250203	4515	-17.17	20240220	2135	75.18	20241210	2.71	N	030530	500	386 억	3373204	N	N	0	N	00	N
80	20250217	100404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	720	2	25.00	75534781630	21504415	769.08	3350	3740	3170	3740	2020	2880	3512.58	4.37	403537	3023	2951	2878	2806	2733	2987	2842	386	860	500	1840	5	1	77237981	2781	-8.76	0.27	12	27.84	-411.00	13489.00	4925	20240205	-26.90	2135	20241210	68.62	3740	-3.74	20250217	2600	38.46	20250203	4515	-20.27	20240220	2135	68.62	20241210	2.71	N	030530	500	386 억	3373204	N	N	0	N	00	N
81	20250217	090404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3260	380	2	13.19	6178052540	1851704	66.22	3350	3400	3260	3740	2020	2880	3336.84	4.37	-76470	3023	2951	2878	2806	2733	2987	2842	386	860	500	1840	5	1	77237981	2518	-7.93	0.24	12	2.40	-411.00	13489.00	4925	20240205	-33.81	2135	20241210	52.69	3400	-4.12	20250217	2600	25.38	20250203	4515	-27.80	20240220	2135	52.69	20241210	2.71	N	030530	500	386 억	3373204	N	N	0	N	00	N
82	20250214	160403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2880	80	2	2.86	8053341505	2779970	458.95	2815	2950	2805	3640	1960	2800	2896.93	4.49	-94650	2896	2847	2816	2767	2736	2832	2752	386	840	500	1790	5	1	77237981	2224	-7.01	0.21	12	3.60	-411.00	13489.00	4925	20240205	-41.52	2135	20241210	34.89	3045	-5.42	20250107	2600	10.77	20250203	4800	-40.00	20240214	2135	34.89	20241210	2.77	N	030530	500	386 억	3469681	N	N	0	N	00	N
83	20250214	150402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2870	70	2	2.50	7865893630	2714710	448.18	2815	2950	2805	3640	1960	2800	2897.51	4.49	-80195	2896	2847	2816	2767	2736	2832	2752	386	840	500	1790	5	1	77237981	2217	-6.98	0.21	12	3.51	-411.00	13489.00	4925	20240205	-41.73	2135	20241210	34.43	3045	-5.75	20250107	2600	10.38	20250203	4800	-40.21	20240214	2135	34.43	20241210	2.77	N	030530	500	386 억	3469681	N	N	0	N	00	N
84	20250214	140403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2865	65	2	2.32	7621145870	2629793	434.16	2815	2950	2805	3640	1960	2800	2898.00	4.49	-63090	2896	2847	2816	2767	2736	2832	2752	386	840	500	1790	5	1	77237981	2213	-6.97	0.21	12	3.40	-411.00	13489.00	4925	20240205	-41.83	2135	20241210	34.19	3045	-5.91	20250107	2600	10.19	20250203	4800	-40.31	20240214	2135	34.19	20241210	2.77	N	030530	500	386 억	3469681	N	N	0	N	00	N
85	20250214	130403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2895	95	2	3.39	7332771015	2529682	417.63	2815	2950	2805	3640	1960	2800	2898.69	4.49	-78829	2896	2847	2816	2767	2736	2832	2752	386	840	500	1790	5	1	77237981	2236	-7.04	0.21	12	3.28	-411.00	13489.00	4925	20240205	-41.22	2135	20241210	35.60	3045	-4.93	20250107	2600	11.35	20250203	4800	-39.69	20240214	2135	35.60	20241210	2.77	N	030530	500	386 억	3469681	N	N	0	N	00	N
86	20250214	120402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2865	65	2	2.32	7009626775	2417581	399.12	2815	2950	2805	3640	1960	2800	2899.44	4.49	-93296	2896	2847	2816	2767	2736	2832	2752	386	840	500	1790	5	1	77237981	2213	-6.97	0.21	12	3.13	-411.00	13489.00	4925	20240205	-41.83	2135	20241210	34.19	3045	-5.91	20250107	2600	10.19	20250203	4800	-40.31	20240214	2135	34.19	20241210	2.77	N	030530	500	386 억	3469681	N	N	0	N	00	N
87	20250214	110401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2920	120	2	4.29	5331788690	1831998	302.45	2815	2950	2815	3640	1960	2800	2910.37	4.49	-161532	2896	2847	2816	2767	2736	2832	2752	386	840	500	1790	5	1	77237981	2255	-7.10	0.22	12	2.37	-411.00	13489.00	4925	20240205	-40.71	2135	20241210	36.77	3045	-4.11	20250107	2600	12.31	20250203	4800	-39.17	20240214	2135	36.77	20241210	2.77	N	030530	500	386 억	3469681	N	N	0	N	00	N
88	20250214	100403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2885	85	2	3.04	1459445435	506345	83.59	2815	2915	2815	3640	1960	2800	2882.31	4.49	33830	2896	2847	2816	2767	2736	2832	2752	386	840	500	1790	5	1	77237981	2228	-7.02	0.21	12	0.66	-411.00	13489.00	4925	20240205	-41.42	2135	20241210	35.13	3045	-5.25	20250107	2600	10.96	20250203	4800	-39.90	20240214	2135	35.13	20241210	2.77	N	030530	500	386 억	3469681	N	N	0	N	00	N
89	20250214	090404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2845	45	2	1.61	71415055	25177	4.16	2815	2860	2815	3640	1960	2800	2836.52	4.49	11631	2896	2847	2816	2767	2736	2832	2752	386	840	500	1790	5	1	77237981	2197	-6.92	0.21	12	0.03	-411.00	13489.00	4925	20240205	-42.23	2135	20241210	33.26	3045	-6.57	20250107	2600	9.42	20250203	4800	-40.73	20240214	2135	33.26	20241210	2.77	N	030530	500	386 억	3469681	N	N	0	N	00	N
90	20250213	160400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2800	-30	5	-1.06	1670456785	592339	79.95	2820	2865	2785	3675	1985	2830	2820.24	4.53	-28232	2896	2862	2826	2792	2756	2845	2775	386	845	500	1810	5	1	77237981	2163	-6.81	0.21	12	0.77	-411.00	13489.00	4925	20240205	-43.15	2135	20241210	31.15	3045	-8.05	20250107	2600	7.69	20250203	4800	-41.67	20240214	2135	31.15	20241210	2.89	N	030530	500	386 억	3497203	N	N	0	N	00	N
91	20250213	150359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2820	-10	5	-0.35	1415804055	501481	67.68	2820	2865	2785	3675	1985	2830	2823.25	4.53	-107	2896	2862	2826	2792	2756	2845	2775	386	845	500	1810	5	1	77237981	2178	-6.86	0.21	12	0.65	-411.00	13489.00	4925	20240205	-42.74	2135	20241210	32.08	3045	-7.39	20250107	2600	8.46	20250203	4800	-41.25	20240214	2135	32.08	20241210	2.89	N	030530	500	386 억	3497203	N	N	0	N	00	N
92	20250213	140359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2825	-5	5	-0.18	1312165180	464701	62.72	2820	2865	2785	3675	1985	2830	2823.68	4.53	1410	2896	2862	2826	2792	2756	2845	2775	386	845	500	1810	5	1	77237981	2182	-6.87	0.21	12	0.60	-411.00	13489.00	4925	20240205	-42.64	2135	20241210	32.32	3045	-7.22	20250107	2600	8.65	20250203	4800	-41.15	20240214	2135	32.32	20241210	2.89	N	030530	500	386 억	3497203	N	N	0	N	00	N
93	20250213	130400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2825	-5	5	-0.18	1124411705	398182	53.74	2820	2865	2785	3675	1985	2830	2823.86	4.53	2465	2896	2862	2826	2792	2756	2845	2775	386	845	500	1810	5	1	77237981	2182	-6.87	0.21	12	0.52	-411.00	13489.00	4925	20240205	-42.64	2135	20241210	32.32	3045	-7.22	20250107	2600	8.65	20250203	4800	-41.15	20240214	2135	32.32	20241210	2.89	N	030530	500	386 억	3497203	N	N	0	N	00	N
94	20250213	120400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2835	5	2	0.18	1023557350	362509	48.93	2820	2865	2785	3675	1985	2830	2823.54	4.53	3421	2896	2862	2826	2792	2756	2845	2775	386	845	500	1810	5	1	77237981	2190	-6.90	0.21	12	0.47	-411.00	13489.00	4925	20240205	-42.44	2135	20241210	32.79	3045	-6.90	20250107	2600	9.04	20250203	4800	-40.94	20240214	2135	32.79	20241210	2.89	N	030530	500	386 억	3497203	N	N	0	N	00	N
95	20250213	110358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2835	5	2	0.18	852708605	302079	40.77	2820	2865	2785	3675	1985	2830	2822.80	4.53	-5825	2896	2862	2826	2792	2756	2845	2775	386	845	500	1810	5	1	77237981	2190	-6.90	0.21	12	0.39	-411.00	13489.00	4925	20240205	-42.44	2135	20241210	32.79	3045	-6.90	20250107	2600	9.04	20250203	4800	-40.94	20240214	2135	32.79	20241210	2.89	N	030530	500	386 억	3497203	N	N	0	N	00	N
96	20250213	100400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2825	-5	5	-0.18	580934580	206449	27.86	2820	2840	2785	3675	1985	2830	2813.94	4.53	18131	2896	2862	2826	2792	2756	2845	2775	386	845	500	1810	5	1	77237981	2182	-6.87	0.21	12	0.27	-411.00	13489.00	4925	20240205	-42.64	2135	20241210	32.32	3045	-7.22	20250107	2600	8.65	20250203	4800	-41.15	20240214	2135	32.32	20241210	2.89	N	030530	500	386 억	3497203	N	N	0	N	00	N
97	20250213	090358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2830	0	3	0.00	50826390	17998	2.43	2820	2840	2815	3675	1985	2830	2824.00	4.53	8356	2896	2862	2826	2792	2756	2845	2775	386	845	500	1810	5	1	77237981	2186	-6.89	0.21	12	0.02	-411.00	13489.00	4925	20240205	-42.54	2135	20241210	32.55	3045	-7.06	20250107	2600	8.85	20250203	4800	-41.04	20240214	2135	32.55	20241210	2.89	N	030530	500	386 억	3497203	N	N	0	N	00	N
98	20250212	160357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2830	-60	5	-2.08	2065957625	732960	48.88	2855	2860	2790	3755	2025	2890	2818.65	4.36	127610	2983	2936	2893	2846	2803	2915	2825	386	865	500	1840	5	1	77237981	2186	-6.89	0.21	12	0.95	-411.00	13489.00	4925	20240205	-42.54	2135	20241210	32.55	3045	-7.06	20250107	2600	8.85	20250203	4800	-41.04	20240214	2135	32.55	20241210	2.90	N	030530	500	386 억	3369404	N	N	1	N	00	N
99	20250212	150357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2820	-70	5	-2.42	1918081150	680543	45.39	2855	2860	2790	3755	2025	2890	2818.46	4.36	107990	2983	2936	2893	2846	2803	2915	2825	386	865	500	1840	5	1	77237981	2178	-6.86	0.21	12	0.88	-411.00	13489.00	4925	20240205	-42.74	2135	20241210	32.08	3045	-7.39	20250107	2600	8.46	20250203	4800	-41.25	20240214	2135	32.08	20241210	2.90	N	030530	500	386 억	3369404	N	N	1	N	00	N
100	20250212	140358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2815	-75	5	-2.60	1715118080	608439	40.58	2855	2860	2790	3755	2025	2890	2818.88	4.36	101580	2983	2936	2893	2846	2803	2915	2825	386	865	500	1840	5	1	77237981	2174	-6.85	0.21	12	0.79	-411.00	13489.00	4925	20240205	-42.84	2135	20241210	31.85	3045	-7.55	20250107	2600	8.27	20250203	4800	-41.35	20240214	2135	31.85	20241210	2.90	N	030530	500	386 억	3369404	N	N	1	N	00	N
101	20250212	130357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2835	-55	5	-1.90	1529946975	542663	36.19	2855	2860	2790	3755	2025	2890	2819.33	4.36	91237	2983	2936	2893	2846	2803	2915	2825	386	865	500	1840	5	1	77237981	2190	-6.90	0.21	12	0.70	-411.00	13489.00	4925	20240205	-42.44	2135	20241210	32.79	3045	-6.90	20250107	2600	9.04	20250203	4800	-40.94	20240214	2135	32.79	20241210	2.90	N	030530	500	386 억	3369404	N	N	1	N	00	N
102	20250212	120357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2835	-55	5	-1.90	1439214575	510562	34.05	2855	2860	2790	3755	2025	2890	2818.88	4.36	91099	2983	2936	2893	2846	2803	2915	2825	386	865	500	1840	5	1	77237981	2190	-6.90	0.21	12	0.66	-411.00	13489.00	4925	20240205	-42.44	2135	20241210	32.79	3045	-6.90	20250107	2600	9.04	20250203	4800	-40.94	20240214	2135	32.79	20241210	2.90	N	030530	500	386 억	3369404	N	N	1	N	00	N
103	20250212	110357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2825	-65	5	-2.25	1292373115	458723	30.59	2855	2860	2790	3755	2025	2890	2817.33	4.36	96299	2983	2936	2893	2846	2803	2915	2825	386	865	500	1840	5	1	77237981	2182	-6.87	0.21	12	0.59	-411.00	13489.00	4925	20240205	-42.64	2135	20241210	32.32	3045	-7.22	20250107	2600	8.65	20250203	4800	-41.15	20240214	2135	32.32	20241210	2.90	N	030530	500	386 억	3369404	N	N	1	N	00	N
104	20250212	100357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2810	-80	5	-2.77	1097446030	389345	25.97	2855	2860	2790	3755	2025	2890	2818.70	4.36	81249	2983	2936	2893	2846	2803	2915	2825	386	865	500	1840	5	1	77237981	2170	-6.84	0.21	12	0.50	-411.00	13489.00	4925	20240205	-42.94	2135	20241210	31.62	3045	-7.72	20250107	2600	8.08	20250203	4800	-41.46	20240214	2135	31.62	20241210	2.90	N	030530	500	386 억	3369404	N	N	1	N	00	N
105	20250212	090400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2840	-50	5	-1.73	174310060	61313	4.09	2855	2860	2830	3755	2025	2890	2842.95	4.36	-5440	2983	2936	2893	2846	2803	2915	2825	386	865	500	1840	5	1	77237981	2194	-6.91	0.21	12	0.08	-411.00	13489.00	4925	20240205	-42.34	2135	20241210	33.02	3045	-6.73	20250107	2600	9.23	20250203	4800	-40.83	20240214	2135	33.02	20241210	2.90	N	030530	500	386 억	3369404	N	N	1	N	00	N
106	20250211	160357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2890	0	3	0.00	4296309275	1483694	48.25	2895	2940	2850	3755	2025	2890	2895.70	4.33	22139	3073	2981	2898	2806	2723	3027	2852	386	865	500	1840	5	1	77237981	2232	-7.03	0.21	12	1.92	-411.00	13489.00	4925	20240205	-41.32	2135	20241210	35.36	3045	-5.09	20250107	2600	11.15	20250203	4800	-39.79	20240214	2135	35.36	20241210	2.95	N	030530	500	386 억	3347131	N	N	1	N	00	N
107	20250211	150357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2880	-10	5	-0.35	3981582265	1374475	44.69	2895	2940	2850	3755	2025	2890	2896.80	4.33	18108	3073	2981	2898	2806	2723	3027	2852	386	865	500	1840	5	1	77237981	2224	-7.01	0.21	12	1.78	-411.00	13489.00	4925	20240205	-41.52	2135	20241210	34.89	3045	-5.42	20250107	2600	10.77	20250203	4800	-40.00	20240214	2135	34.89	20241210	2.95	N	030530	500	386 억	3347131	N	N	0	N	00	N
108	20250211	140358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2910	20	2	0.69	2978900000	1029285	33.47	2895	2940	2850	3755	2025	2890	2894.14	4.33	40079	3073	2981	2898	2806	2723	3027	2852	386	865	500	1840	5	1	77237981	2248	-7.08	0.22	12	1.33	-411.00	13489.00	4925	20240205	-40.91	2135	20241210	36.30	3045	-4.43	20250107	2600	11.92	20250203	4800	-39.38	20240214	2135	36.30	20241210	2.95	N	030530	500	386 억	3347131	N	N	0	N	00	N
109	20250211	130355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2890	0	3	0.00	2641349495	912756	29.68	2895	2940	2850	3755	2025	2890	2893.82	4.33	17764	3073	2981	2898	2806	2723	3027	2852	386	865	500	1840	5	1	77237981	2232	-7.03	0.21	12	1.18	-411.00	13489.00	4925	20240205	-41.32	2135	20241210	35.36	3045	-5.09	20250107	2600	11.15	20250203	4800	-39.79	20240214	2135	35.36	20241210	2.95	N	030530	500	386 억	3347131	N	N	0	N	00	N
110	20250211	120356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2900	10	2	0.35	2395247465	827542	26.91	2895	2940	2850	3755	2025	2890	2894.41	4.33	16513	3073	2981	2898	2806	2723	3027	2852	386	865	500	1840	5	1	77237981	2240	-7.06	0.21	12	1.07	-411.00	13489.00	4925	20240205	-41.12	2135	20241210	35.83	3045	-4.76	20250107	2600	11.54	20250203	4800	-39.58	20240214	2135	35.83	20241210	2.95	N	030530	500	386 억	3347131	N	N	0	N	00	N
111	20250211	110357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2910	20	2	0.69	2053419135	709686	23.08	2895	2940	2850	3755	2025	2890	2893.42	4.33	18398	3073	2981	2898	2806	2723	3027	2852	386	865	500	1840	5	1	77237981	2248	-7.08	0.22	12	0.92	-411.00	13489.00	4925	20240205	-40.91	2135	20241210	36.30	3045	-4.43	20250107	2600	11.92	20250203	4800	-39.38	20240214	2135	36.30	20241210	2.95	N	030530	500	386 억	3347131	N	N	0	N	00	N
112	20250211	100357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2880	-10	5	-0.35	1097604245	381639	12.41	2895	2900	2850	3755	2025	2890	2876.03	4.33	52560	3073	2981	2898	2806	2723	3027	2852	386	865	500	1840	5	1	77237981	2224	-7.01	0.21	12	0.49	-411.00	13489.00	4925	20240205	-41.52	2135	20241210	34.89	3045	-5.42	20250107	2600	10.77	20250203	4800	-40.00	20240214	2135	34.89	20241210	2.95	N	030530	500	386 억	3347131	N	N	0	N	00	N
113	20250211	090358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2890	0	3	0.00	155773425	53914	1.75	2895	2900	2870	3755	2025	2890	2889.29	4.33	-21536	3073	2981	2898	2806	2723	3027	2852	386	865	500	1840	5	1	77237981	2232	-7.03	0.21	12	0.07	-411.00	13489.00	4925	20240205	-41.32	2135	20241210	35.36	3045	-5.09	20250107	2600	11.15	20250203	4800	-39.79	20240214	2135	35.36	20241210	2.95	N	030530	500	386 억	3347131	N	N	0	N	00	N
114	20250210	160355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2890	45	2	1.58	8804489460	3034388	225.31	2815	2990	2815	3695	1995	2845	2901.58	4.14	149087	2965	2905	2805	2745	2645	2935	2775	386	850	500	1820	5	1	77237981	2232	-7.03	0.21	12	3.93	-411.00	13489.00	4925	20240205	-41.32	2135	20241210	35.36	3045	-5.09	20250107	2600	11.15	20250203	4800	-39.79	20240214	2135	35.36	20241210	2.83	N	030530	500	386 억	3197282	N	N	0	N	00	N
115	20250210	150355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2880	35	2	1.23	8343233895	2874612	213.44	2815	2990	2815	3695	1995	2845	2902.39	4.14	110769	2965	2905	2805	2745	2645	2935	2775	386	850	500	1820	5	1	77237981	2224	-7.01	0.21	12	3.72	-411.00	13489.00	4925	20240205	-41.52	2135	20241210	34.89	3045	-5.42	20250107	2600	10.77	20250203	4800	-40.00	20240214	2135	34.89	20241210	2.83	N	030530	500	386 억	3197282	N	N	0	N	00	N
116	20250210	140355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2885	40	2	1.41	7601818040	2617420	194.34	2815	2990	2815	3695	1995	2845	2904.32	4.14	25472	2965	2905	2805	2745	2645	2935	2775	386	850	500	1820	5	1	77237981	2228	-7.02	0.21	12	3.39	-411.00	13489.00	4925	20240205	-41.42	2135	20241210	35.13	3045	-5.25	20250107	2600	10.96	20250203	4800	-39.90	20240214	2135	35.13	20241210	2.83	N	030530	500	386 억	3197282	N	N	0	N	00	N
117	20250210	130356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2895	50	2	1.76	4039827770	1401447	104.06	2815	2975	2815	3695	1995	2845	2882.61	4.14	-15626	2965	2905	2805	2745	2645	2935	2775	386	850	500	1820	5	1	77237981	2236	-7.04	0.21	12	1.81	-411.00	13489.00	4925	20240205	-41.22	2135	20241210	35.60	3045	-4.93	20250107	2600	11.35	20250203	4800	-39.69	20240214	2135	35.60	20241210	2.83	N	030530	500	386 억	3197282	N	N	0	N	00	N
118	20250210	120353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2860	15	2	0.53	3363810560	1167290	86.67	2815	2975	2815	3695	1995	2845	2881.73	4.14	-26827	2965	2905	2805	2745	2645	2935	2775	386	850	500	1820	5	1	77237981	2209	-6.96	0.21	12	1.51	-411.00	13489.00	4925	20240205	-41.93	2135	20241210	33.96	3045	-6.08	20250107	2600	10.00	20250203	4800	-40.42	20240214	2135	33.96	20241210	2.83	N	030530	500	386 억	3197282	N	N	0	N	00	N
119	20250210	110353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2860	15	2	0.53	3112707745	1079447	80.15	2815	2975	2815	3695	1995	2845	2883.61	4.14	-40715	2965	2905	2805	2745	2645	2935	2775	386	850	500	1820	5	1	77237981	2209	-6.96	0.21	12	1.40	-411.00	13489.00	4925	20240205	-41.93	2135	20241210	33.96	3045	-6.08	20250107	2600	10.00	20250203	4800	-40.42	20240214	2135	33.96	20241210	2.83	N	030530	500	386 억	3197282	N	N	0	N	00	N
120	20250210	100352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2850	5	2	0.18	2795251770	968001	71.87	2815	2975	2815	3695	1995	2845	2887.65	4.14	-37323	2965	2905	2805	2745	2645	2935	2775	386	850	500	1820	5	1	77237981	2201	-6.93	0.21	12	1.25	-411.00	13489.00	4925	20240205	-42.13	2135	20241210	33.49	3045	-6.40	20250107	2600	9.62	20250203	4800	-40.62	20240214	2135	33.49	20241210	2.83	N	030530	500	386 억	3197282	N	N	0	N	00	N
121	20250210	090352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2840	-5	5	-0.18	159433545	56309	4.18	2815	2845	2815	3695	1995	2845	2831.40	4.14	3482	2965	2905	2805	2745	2645	2935	2775	386	850	500	1820	5	1	77237981	2194	-6.91	0.21	12	0.07	-411.00	13489.00	4925	20240205	-42.34	2135	20241210	33.02	3045	-6.73	20250107	2600	9.23	20250203	4800	-40.83	20240214	2135	33.02	20241210	2.83	N	030530	500	386 억	3197282	N	N	0	N	00	N
122	20250207	160349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2845	90	2	3.27	3716857195	1324273	124.78	2765	2865	2705	3580	1930	2755	2806.51	4.07	57299	2865	2810	2775	2720	2685	2792	2702	386	825	500	1760	5	1	77237981	2197	-6.92	0.21	12	1.71	-411.00	13489.00	4925	20240205	-42.23	2135	20241210	33.26	3045	-6.57	20250107	2600	9.42	20250203	4800	-40.73	20240214	2135	33.26	20241210	3.02	N	030530	500	386 억	3140019	N	N	0	N	00	N
123	20250207	150351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2845	90	2	3.27	3439703380	1226900	115.61	2765	2865	2705	3580	1930	2755	2803.58	4.07	59275	2865	2810	2775	2720	2685	2792	2702	386	825	500	1760	5	1	77237981	2197	-6.92	0.21	12	1.59	-411.00	13489.00	4925	20240205	-42.23	2135	20241210	33.26	3045	-6.57	20250107	2600	9.42	20250203	4800	-40.73	20240214	2135	33.26	20241210	3.02	N	030530	500	386 억	3140019	N	N	0	N	00	N
124	20250207	140350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2855	100	2	3.63	2578536680	924744	87.14	2765	2855	2705	3580	1930	2755	2788.38	4.07	44192	2865	2810	2775	2720	2685	2792	2702	386	825	500	1760	5	1	77237981	2205	-6.95	0.21	12	1.20	-411.00	13489.00	4925	20240205	-42.03	2135	20241210	33.72	3045	-6.24	20250107	2600	9.81	20250203	4800	-40.52	20240214	2135	33.72	20241210	3.02	N	030530	500	386 억	3140019	N	N	0	N	00	N
125	20250207	130349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2810	55	2	2.00	1815725290	654978	61.72	2765	2820	2705	3580	1930	2755	2772.20	4.07	34754	2865	2810	2775	2720	2685	2792	2702	386	825	500	1760	5	1	77237981	2170	-6.84	0.21	12	0.85	-411.00	13489.00	4925	20240205	-42.94	2135	20241210	31.62	3045	-7.72	20250107	2600	8.08	20250203	4800	-41.46	20240214	2135	31.62	20241210	3.02	N	030530	500	386 억	3140019	N	N	0	N	00	N
126	20250207	120349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2795	40	2	1.45	1438766135	520385	49.03	2765	2810	2705	3580	1930	2755	2764.81	4.07	29889	2865	2810	2775	2720	2685	2792	2702	386	825	500	1760	5	1	77237981	2159	-6.80	0.21	12	0.67	-411.00	13489.00	4925	20240205	-43.25	2135	20241210	30.91	3045	-8.21	20250107	2600	7.50	20250203	4800	-41.77	20240214	2135	30.91	20241210	3.02	N	030530	500	386 억	3140019	N	N	0	N	00	N
127	20250207	110348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2770	15	2	0.54	1048765375	380582	35.86	2765	2795	2705	3580	1930	2755	2755.69	4.07	-2176	2865	2810	2775	2720	2685	2792	2702	386	825	500	1760	5	1	77237981	2139	-6.74	0.21	12	0.49	-411.00	13489.00	4925	20240205	-43.76	2135	20241210	29.74	3045	-9.03	20250107	2600	6.54	20250203	4800	-42.29	20240214	2135	29.74	20241210	3.02	N	030530	500	386 억	3140019	N	N	0	N	00	N
128	20250207	100349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2745	-10	5	-0.36	781569570	283416	26.71	2765	2795	2705	3580	1930	2755	2757.68	4.07	-20805	2865	2810	2775	2720	2685	2792	2702	386	825	500	1760	5	1	77237981	2120	-6.68	0.20	12	0.37	-411.00	13489.00	4925	20240205	-44.26	2135	20241210	28.57	3045	-9.85	20250107	2600	5.58	20250203	4800	-42.81	20240214	2135	28.57	20241210	3.02	N	030530	500	386 억	3140019	N	N	0	N	00	N
129	20250207	090351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2740	-15	5	-0.54	87797425	31989	3.01	2765	2765	2730	3580	1930	2755	2744.56	4.07	-8058	2865	2810	2775	2720	2685	2792	2702	386	825	500	1760	5	1	77237981	2116	-6.67	0.20	12	0.04	-411.00	13489.00	4925	20240205	-44.37	2135	20241210	28.34	3045	-10.02	20250107	2600	5.38	20250203	4800	-42.92	20240214	2135	28.34	20241210	3.02	N	030530	500	386 억	3140019	N	N	0	N	00	N
130	20250206	160342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2755	-80	5	-2.82	2889024365	1041419	10.73	2825	2830	2740	3685	1985	2835	2774.26	4.14	-73502	3225	3030	2835	2640	2445	3127	2737	386	850	500	1810	5	1	77237981	2128	-6.70	0.20	12	1.35	-411.00	13489.00	4925	20240205	-44.06	2135	20241210	29.04	3045	-9.52	20250107	2600	5.96	20250203	4800	-42.60	20240214	2135	29.04	20241210	3.07	N	030530	500	386 억	3201148	N	N	0	N	00	N
131	20250206	150343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2750	-85	5	-3.00	2729502345	983523	10.13	2825	2830	2740	3685	1985	2835	2775.15	4.14	-77576	3225	3030	2835	2640	2445	3127	2737	386	850	500	1810	5	1	77237981	2124	-6.69	0.20	12	1.27	-411.00	13489.00	4925	20240205	-44.16	2135	20241210	28.81	3045	-9.69	20250107	2600	5.77	20250203	4800	-42.71	20240214	2135	28.81	20241210	3.07	N	030530	500	386 억	3201148	N	N	0	N	00	N
132	20250206	140345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2760	-75	5	-2.65	2347394905	844721	8.70	2825	2830	2750	3685	1985	2835	2778.81	4.14	-43537	3225	3030	2835	2640	2445	3127	2737	386	850	500	1810	5	1	77237981	2132	-6.72	0.20	12	1.09	-411.00	13489.00	4925	20240205	-43.96	2135	20241210	29.27	3045	-9.36	20250107	2600	6.15	20250203	4800	-42.50	20240214	2135	29.27	20241210	3.07	N	030530	500	386 억	3201148	N	N	0	N	00	N
133	20250206	130343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2755	-80	5	-2.82	2195966225	789805	8.14	2825	2830	2750	3685	1985	2835	2780.30	4.14	-33959	3225	3030	2835	2640	2445	3127	2737	386	850	500	1810	5	1	77237981	2128	-6.70	0.20	12	1.02	-411.00	13489.00	4925	20240205	-44.06	2135	20241210	29.04	3045	-9.52	20250107	2600	5.96	20250203	4800	-42.60	20240214	2135	29.04	20241210	3.07	N	030530	500	386 억	3201148	N	N	0	N	00	N
134	20250206	120341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2765	-70	5	-2.47	2013361430	723586	7.45	2825	2830	2750	3685	1985	2835	2782.38	4.14	-32166	3225	3030	2835	2640	2445	3127	2737	386	850	500	1810	5	1	77237981	2136	-6.73	0.20	12	0.94	-411.00	13489.00	4925	20240205	-43.86	2135	20241210	29.51	3045	-9.20	20250107	2600	6.35	20250203	4800	-42.40	20240214	2135	29.51	20241210	3.07	N	030530	500	386 억	3201148	N	N	0	N	00	N
135	20250206	110335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2760	-75	5	-2.65	1823317425	654837	6.75	2825	2830	2750	3685	1985	2835	2784.28	4.14	-12884	3225	3030	2835	2640	2445	3127	2737	386	850	500	1810	5	1	77237981	2132	-6.72	0.20	12	0.85	-411.00	13489.00	4925	20240205	-43.96	2135	20241210	29.27	3045	-9.36	20250107	2600	6.15	20250203	4800	-42.50	20240214	2135	29.27	20241210	3.07	N	030530	500	386 억	3201148	N	N	0	N	00	N
136	20250206	100342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2775	-60	5	-2.12	1407618620	504354	5.20	2825	2830	2765	3685	1985	2835	2790.82	4.14	6974	3225	3030	2835	2640	2445	3127	2737	386	850	500	1810	5	1	77237981	2143	-6.75	0.21	12	0.65	-411.00	13489.00	4925	20240205	-43.65	2135	20241210	29.98	3045	-8.87	20250107	2600	6.73	20250203	4800	-42.19	20240214	2135	29.98	20241210	3.07	N	030530	500	386 억	3201148	N	N	0	N	00	N
137	20250206	090342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2810	-25	5	-0.88	205694270	72928	0.75	2825	2830	2810	3685	1985	2835	2820.24	4.14	6508	3225	3030	2835	2640	2445	3127	2737	386	850	500	1810	5	1	77237981	2170	-6.84	0.21	12	0.09	-411.00	13489.00	4925	20240205	-42.94	2135	20241210	31.62	3045	-7.72	20250107	2600	8.08	20250203	4800	-41.46	20240214	2135	31.62	20241210	3.07	N	030530	500	386 억	3201148	N	N	0	N	00	N
138	20250205	160339	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2835	205	2	7.79	27637653025	9594413	2215.07	2640	3030	2640	3415	1845	2630	2880.65	3.95	159226	2716	2672	2646	2602	2576	2660	2590	386	785	500	1680	5	1	77237981	2190	-6.90	0.21	12	12.42	-411.00	13489.00	4925	20240205	-42.44	2135	20241210	32.79	3045	-6.90	20250107	2600	9.04	20250203	4925	-42.44	20240205	2135	32.79	20241210	3.07	N	030530	500	386 억	3049626	N	N	0	N	00	N
139	20250205	150340	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2820	190	2	7.22	26744239970	9279015	2142.26	2640	3030	2640	3415	1845	2630	2882.23	3.95	169614	2716	2672	2646	2602	2576	2660	2590	386	785	500	1680	5	1	77237981	2178	-6.86	0.21	12	12.01	-411.00	13489.00	4925	20240205	-42.74	2135	20241210	32.08	3045	-7.39	20250107	2600	8.46	20250203	4925	-42.74	20240205	2135	32.08	20241210	3.07	N	030530	500	386 억	3049626	N	N	0	N	00	N
140	20250205	140339	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2800	170	2	6.46	22263876755	7703185	1778.44	2640	3030	2640	3415	1845	2630	2890.22	3.95	301561	2716	2672	2646	2602	2576	2660	2590	386	785	500	1680	5	1	77237981	2163	-6.81	0.21	12	9.97	-411.00	13489.00	4925	20240205	-43.15	2135	20241210	31.15	3045	-8.05	20250107	2600	7.69	20250203	4925	-43.15	20240205	2135	31.15	20241210	3.07	N	030530	500	386 억	3049626	N	N	0	N	00	N
141	20250205	130340	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2825	195	2	7.41	20951538795	7236242	1670.64	2640	3030	2640	3415	1845	2630	2895.36	3.95	223528	2716	2672	2646	2602	2576	2660	2590	386	785	500	1680	5	1	77237981	2182	-6.87	0.21	12	9.37	-411.00	13489.00	4925	20240205	-42.64	2135	20241210	32.32	3045	-7.22	20250107	2600	8.65	20250203	4925	-42.64	20240205	2135	32.32	20241210	3.07	N	030530	500	386 억	3049626	N	N	0	N	00	N
142	20250205	120341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2845	215	2	8.17	19126715410	6593441	1522.24	2640	3030	2640	3415	1845	2630	2900.87	3.95	83149	2716	2672	2646	2602	2576	2660	2590	386	785	500	1680	5	1	77237981	2197	-6.92	0.21	12	8.54	-411.00	13489.00	4925	20240205	-42.23	2135	20241210	33.26	3045	-6.57	20250107	2600	9.42	20250203	4925	-42.23	20240205	2135	33.26	20241210	3.07	N	030530	500	386 억	3049626	N	N	0	N	00	N
143	20250205	110339	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2855	225	2	8.56	2684748970	961936	222.08	2640	2875	2640	3415	1845	2630	2790.99	3.95	137832	2716	2672	2646	2602	2576	2660	2590	386	785	500	1680	5	1	77237981	2205	-6.95	0.21	12	1.25	-411.00	13489.00	4925	20240205	-42.03	2135	20241210	33.72	3045	-6.24	20250107	2600	9.81	20250203	4925	-42.03	20240205	2135	33.72	20241210	3.07	N	030530	500	386 억	3049626	N	N	0	N	00	N
144	20250205	100341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2730	100	2	3.80	903504300	330517	76.31	2640	2760	2640	3415	1845	2630	2733.61	3.95	70265	2716	2672	2646	2602	2576	2660	2590	386	785	500	1680	5	1	77237981	2109	-6.64	0.20	12	0.43	-411.00	13489.00	4925	20240205	-44.57	2135	20241210	27.87	3045	-10.34	20250107	2600	5.00	20250203	4925	-44.57	20240205	2135	27.87	20241210	3.07	N	030530	500	386 억	3049626	N	N	0	N	00	N
145	20250205	090345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2715	85	2	3.23	166295250	61698	14.24	2640	2725	2640	3415	1845	2630	2695.31	3.95	38871	2716	2672	2646	2602	2576	2660	2590	386	785	500	1680	5	1	77237981	2097	-6.61	0.20	12	0.08	-411.00	13489.00	4925	20240205	-44.87	2135	20241210	27.17	3045	-10.84	20250107	2600	4.42	20250203	4925	-44.87	20240205	2135	27.17	20241210	3.07	N	030530	500	386 억	3049626	N	N	0	N	00	N
146	20250204	160336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2630	15	2	0.57	1134221705	426845	57.90	2640	2690	2620	3395	1835	2615	2657.27	3.90	39477	2811	2712	2656	2557	2501	2685	2530	386	780	500	1670	5	1	77237981	2031	-6.40	0.19	12	0.55	-411.00	13489.00	4925	20240205	-46.60	2135	20241210	23.19	3045	-13.63	20250107	2600	1.15	20250203	4925	-46.60	20240205	2135	23.19	20241210	3.03	N	030530	500	386 억	3010148	N	N	0	N	00	N
147	20250204	150337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2640	25	2	0.96	1018264705	382779	51.93	2640	2690	2620	3395	1835	2615	2660.20	3.90	23134	2811	2712	2656	2557	2501	2685	2530	386	780	500	1670	5	1	77237981	2039	-6.42	0.20	12	0.50	-411.00	13489.00	4925	20240205	-46.40	2135	20241210	23.65	3045	-13.30	20250107	2600	1.54	20250203	4925	-46.40	20240205	2135	23.65	20241210	3.03	N	030530	500	386 억	3010148	N	N	0	N	00	N
148	20250204	140336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2660	45	2	1.72	813816330	305267	41.41	2640	2690	2640	3395	1835	2615	2665.92	3.90	10044	2811	2712	2656	2557	2501	2685	2530	386	780	500	1670	5	1	77237981	2055	-6.47	0.20	12	0.40	-411.00	13489.00	4925	20240205	-45.99	2135	20241210	24.59	3045	-12.64	20250107	2600	2.31	20250203	4925	-45.99	20240205	2135	24.59	20241210	3.03	N	030530	500	386 억	3010148	N	N	0	N	00	N
149	20250204	130336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2680	65	2	2.49	724155815	271701	36.86	2640	2690	2640	3395	1835	2615	2665.28	3.90	16694	2811	2712	2656	2557	2501	2685	2530	386	780	500	1670	5	1	77237981	2070	-6.52	0.20	12	0.35	-411.00	13489.00	4925	20240205	-45.58	2135	20241210	25.53	3045	-11.99	20250107	2600	3.08	20250203	4925	-45.58	20240205	2135	25.53	20241210	3.03	N	030530	500	386 억	3010148	N	N	0	N	00	N
150	20250204	120340	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2675	60	2	2.29	657099780	246662	33.46	2640	2685	2640	3395	1835	2615	2663.98	3.90	22728	2811	2712	2656	2557	2501	2685	2530	386	780	500	1670	5	1	77237981	2066	-6.51	0.20	12	0.32	-411.00	13489.00	4925	20240205	-45.69	2135	20241210	25.29	3045	-12.15	20250107	2600	2.88	20250203	4925	-45.69	20240205	2135	25.29	20241210	3.03	N	030530	500	386 억	3010148	N	N	0	N	00	N
151	20250204	110333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2660	45	2	1.72	534557225	200693	27.23	2640	2685	2640	3395	1835	2615	2663.57	3.90	17985	2811	2712	2656	2557	2501	2685	2530	386	780	500	1670	5	1	77237981	2055	-6.47	0.20	12	0.26	-411.00	13489.00	4925	20240205	-45.99	2135	20241210	24.59	3045	-12.64	20250107	2600	2.31	20250203	4925	-45.99	20240205	2135	24.59	20241210	3.03	N	030530	500	386 억	3010148	N	N	0	N	00	N
152	20250204	100336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2670	55	2	2.10	371592675	139418	18.91	2640	2685	2640	3395	1835	2615	2665.33	3.90	30842	2811	2712	2656	2557	2501	2685	2530	386	780	500	1670	5	1	77237981	2062	-6.50	0.20	12	0.18	-411.00	13489.00	4925	20240205	-45.79	2135	20241210	25.06	3045	-12.32	20250107	2600	2.69	20250203	4925	-45.79	20240205	2135	25.06	20241210	3.03	N	030530	500	386 억	3010148	N	N	0	N	00	N
153	20250204	090336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2655	40	2	1.53	38579730	14574	1.98	2640	2665	2640	3395	1835	2615	2647.27	3.90	7706	2811	2712	2656	2557	2501	2685	2530	386	780	500	1670	5	1	77237981	2051	-6.46	0.20	12	0.02	-411.00	13489.00	4925	20240205	-46.09	2135	20241210	24.36	3045	-12.81	20250107	2600	2.12	20250203	4925	-46.09	20240205	2135	24.36	20241210	3.03	N	030530	500	386 억	3010148	N	N	0	N	00	N

64 KiB Raw Blame History

64 KiB

Raw Blame History