KissMeData/110020/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160839	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	-65	5	-2.33	137893775	50477	212.78	2770	2790	2665	3630	1960	2795	2731.81	1.47	-8070	2918	2856	2818	2756	2718	2837	2737	45	835	500	1900	5	1	9058762	247	-3.17	3.29	12	0.56	-861.00	831.00	8700	20240318	-68.62	1966	20241112	38.86	3100	-11.94	20250205	2185	24.94	20250102	8700	-68.62	20240318	1966	38.86	20241112	N	110020	500	45 억	133331	N	N	N	N
3	20250228	150844	57	100.00	KOSDAQ	화학	N	N	N	N	N	2740	-55	5	-1.97	137418480	50303	212.04	2770	2790	2665	3630	1960	2795	2731.81	1.47	-8037	2918	2856	2818	2756	2718	2837	2737	45	835	500	1900	5	1	9058762	248	-3.18	3.30	12	0.56	-861.00	831.00	8700	20240318	-68.51	1966	20241112	39.37	3100	-11.61	20250205	2185	25.40	20250102	8700	-68.51	20240318	1966	39.37	20241112	N	110020	500	45 억	133331	N	N	N	N
4	20250228	140846	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	-45	5	-1.61	103739890	38015	160.25	2770	2790	2665	3630	1960	2795	2728.92	1.47	-7252	2918	2856	2818	2756	2718	2837	2737	45	835	500	1900	5	1	9058762	249	-3.19	3.31	12	0.42	-861.00	831.00	8700	20240318	-68.39	1966	20241112	39.88	3100	-11.29	20250205	2185	25.86	20250102	8700	-68.39	20240318	1966	39.88	20241112	N	110020	500	45 억	133331	N	N	N	N
5	20250228	130841	57	100.00	KOSDAQ	화학	N	N	N	N	N	2740	-55	5	-1.97	87899905	32244	135.92	2770	2790	2665	3630	1960	2795	2726.09	1.47	-7884	2918	2856	2818	2756	2718	2837	2737	45	835	500	1900	5	1	9058762	248	-3.18	3.30	12	0.36	-861.00	831.00	8700	20240318	-68.51	1966	20241112	39.37	3100	-11.61	20250205	2185	25.40	20250102	8700	-68.51	20240318	1966	39.37	20241112	N	110020	500	45 억	133331	N	N	N	N
6	20250228	120838	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	-65	5	-2.33	80920695	29696	125.18	2770	2790	2665	3630	1960	2795	2724.97	1.47	-8144	2918	2856	2818	2756	2718	2837	2737	45	835	500	1900	5	1	9058762	247	-3.17	3.29	12	0.33	-861.00	831.00	8700	20240318	-68.62	1966	20241112	38.86	3100	-11.94	20250205	2185	24.94	20250102	8700	-68.62	20240318	1966	38.86	20241112	N	110020	500	45 억	133331	N	N	N	N
7	20250228	110838	57	100.00	KOSDAQ	화학	N	N	N	N	N	2740	-55	5	-1.97	78021295	28636	120.71	2770	2790	2665	3630	1960	2795	2724.59	1.47	-8629	2918	2856	2818	2756	2718	2837	2737	45	835	500	1900	5	1	9058762	248	-3.18	3.30	12	0.32	-861.00	831.00	8700	20240318	-68.51	1966	20241112	39.37	3100	-11.61	20250205	2185	25.40	20250102	8700	-68.51	20240318	1966	39.37	20241112	N	110020	500	45 억	133331	N	N	N	N
8	20250228	100836	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	-115	5	-4.11	46605630	17229	72.63	2770	2770	2665	3630	1960	2795	2705.07	1.47	-4417	2918	2856	2818	2756	2718	2837	2737	45	835	500	1900	5	1	9058762	243	-3.11	3.23	12	0.19	-861.00	831.00	8700	20240318	-69.20	1966	20241112	36.32	3100	-13.55	20250205	2185	22.65	20250102	8700	-69.20	20240318	1966	36.32	20241112	N	110020	500	45 억	133331	N	N	N	N
9	20250228	090840	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	-95	5	-3.40	18166155	6657	28.06	2770	2770	2690	3630	1960	2795	2728.88	1.47	-3194	2918	2856	2818	2756	2718	2837	2737	45	835	500	1900	5	1	9058762	245	-3.14	3.25	12	0.07	-861.00	831.00	8700	20240318	-68.97	1966	20241112	37.33	3100	-12.90	20250205	2185	23.57	20250102	8700	-68.97	20240318	1966	37.33	20241112	N	110020	500	45 억	133331	N	N	N	N
10	20250227	160831	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	-70	5	-2.44	66799385	23723	31.24	2865	2880	2780	3720	2010	2865	2816.01	1.52	-3984	3081	2972	2911	2802	2741	2942	2772	45	855	500	1940	5	1	9058762	253	-3.25	3.36	12	0.26	-861.00	831.00	8700	20240318	-67.87	1966	20241112	42.17	3100	-9.84	20250205	2185	27.92	20250102	8700	-67.87	20240318	1966	42.17	20241112	N	110020	500	45 억	137315	N	N	N	N
11	20250227	150831	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	-50	5	-1.75	65406930	23225	30.58	2865	2880	2780	3720	2010	2865	2816.23	1.52	-3921	3081	2972	2911	2802	2741	2942	2772	45	855	500	1940	5	1	9058762	255	-3.27	3.39	12	0.26	-861.00	831.00	8700	20240318	-67.64	1966	20241112	43.18	3100	-9.19	20250205	2185	28.83	20250102	8700	-67.64	20240318	1966	43.18	20241112	N	110020	500	45 억	137315	N	N	N	N
12	20250227	140834	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	-45	5	-1.57	37930480	13380	17.62	2865	2880	2805	3720	2010	2865	2834.86	1.52	-4519	3081	2972	2911	2802	2741	2942	2772	45	855	500	1940	5	1	9058762	255	-3.28	3.39	12	0.15	-861.00	831.00	8700	20240318	-67.59	1966	20241112	43.44	3100	-9.03	20250205	2185	29.06	20250102	8700	-67.59	20240318	1966	43.44	20241112	N	110020	500	45 억	137315	N	N	N	N
13	20250227	130832	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	-40	5	-1.40	28293430	9958	13.11	2865	2880	2820	3720	2010	2865	2841.28	1.52	-2675	3081	2972	2911	2802	2741	2942	2772	45	855	500	1940	5	1	9058762	256	-3.28	3.40	12	0.11	-861.00	831.00	8700	20240318	-67.53	1966	20241112	43.69	3100	-8.87	20250205	2185	29.29	20250102	8700	-67.53	20240318	1966	43.69	20241112	N	110020	500	45 억	137315	N	N	N	N
14	20250227	120829	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	-40	5	-1.40	25606810	9007	11.86	2865	2880	2820	3720	2010	2865	2842.99	1.52	-1724	3081	2972	2911	2802	2741	2942	2772	45	855	500	1940	5	1	9058762	256	-3.28	3.40	12	0.10	-861.00	831.00	8700	20240318	-67.53	1966	20241112	43.69	3100	-8.87	20250205	2185	29.29	20250102	8700	-67.53	20240318	1966	43.69	20241112	N	110020	500	45 억	137315	N	N	N	N
15	20250227	110836	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	-10	5	-0.35	17230370	6045	7.96	2865	2880	2825	3720	2010	2865	2850.35	1.52	-716	3081	2972	2911	2802	2741	2942	2772	45	855	500	1940	5	1	9058762	259	-3.32	3.44	12	0.07	-861.00	831.00	8700	20240318	-67.18	1966	20241112	45.22	3100	-7.90	20250205	2185	30.66	20250102	8700	-67.18	20240318	1966	45.22	20241112	N	110020	500	45 억	137315	N	N	N	N
16	20250227	100858	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-5	5	-0.17	14791430	5186	6.83	2865	2880	2825	3720	2010	2865	2852.18	1.52	-447	3081	2972	2911	2802	2741	2942	2772	45	855	500	1940	5	1	9058762	259	-3.32	3.44	12	0.06	-861.00	831.00	8700	20240318	-67.13	1966	20241112	45.47	3100	-7.74	20250205	2185	30.89	20250102	8700	-67.13	20240318	1966	45.47	20241112	N	110020	500	45 억	137315	N	N	N	N
17	20250227	090903	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	0	3	0.00	3664260	1278	1.68	2865	2880	2865	3720	2010	2865	2867.18	1.52	-129	3081	2972	2911	2802	2741	2942	2772	45	855	500	1940	5	1	9058762	260	-3.33	3.45	12	0.01	-861.00	831.00	8700	20240318	-67.07	1966	20241112	45.73	3100	-7.58	20250205	2185	31.12	20250102	8700	-67.07	20240318	1966	45.73	20241112	N	110020	500	45 억	137315	N	N	N	N
18	20250226	160832	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	-15	5	-0.52	223028970	75937	114.76	2875	3020	2850	3740	2020	2880	2937.03	1.42	8384	3033	2956	2903	2826	2773	2930	2800	45	860	500	1950	5	1	9058762	260	-3.33	3.45	12	0.84	-861.00	831.00	8700	20240318	-67.07	1966	20241112	45.73	3100	-7.58	20250205	2185	31.12	20250102	8700	-67.07	20240318	1966	45.73	20241112	N	110020	500	45 억	128931	N	N	N	N
19	20250226	150834	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	-30	5	-1.04	218710410	74423	112.48	2875	3020	2850	3740	2020	2880	2938.75	1.42	8392	3033	2956	2903	2826	2773	2930	2800	45	860	500	1950	5	1	9058762	258	-3.31	3.43	12	0.82	-861.00	831.00	8700	20240318	-67.24	1966	20241112	44.96	3100	-8.06	20250205	2185	30.43	20250102	8700	-67.24	20240318	1966	44.96	20241112	N	110020	500	45 억	128931	N	N	N	N
20	20250226	140834	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	-10	5	-0.35	203443790	69091	104.42	2875	3020	2860	3740	2020	2880	2944.58	1.42	10429	3033	2956	2903	2826	2773	2930	2800	45	860	500	1950	5	1	9058762	260	-3.33	3.45	12	0.76	-861.00	831.00	8700	20240318	-67.01	1966	20241112	45.98	3100	-7.42	20250205	2185	31.35	20250102	8700	-67.01	20240318	1966	45.98	20241112	N	110020	500	45 억	128931	N	N	N	N
21	20250226	130832	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	50	2	1.74	193072950	65539	99.05	2875	3020	2860	3740	2020	2880	2945.92	1.42	12538	3033	2956	2903	2826	2773	2930	2800	45	860	500	1950	5	1	9058762	265	-3.40	3.53	12	0.72	-861.00	831.00	8700	20240318	-66.32	1966	20241112	49.03	3100	-5.48	20250205	2185	34.10	20250102	8700	-66.32	20240318	1966	49.03	20241112	N	110020	500	45 억	128931	N	N	N	N
22	20250226	120831	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	10	2	0.35	178004085	60352	91.21	2875	3020	2865	3740	2020	2880	2949.43	1.42	13241	3033	2956	2903	2826	2773	2930	2800	45	860	500	1950	5	1	9058762	262	-3.36	3.48	12	0.67	-861.00	831.00	8700	20240318	-66.78	1966	20241112	47.00	3100	-6.77	20250205	2185	32.27	20250102	8700	-66.78	20240318	1966	47.00	20241112	N	110020	500	45 억	128931	N	N	N	N
23	20250226	110830	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	85	2	2.95	149706500	50629	76.52	2875	3020	2870	3740	2020	2880	2956.93	1.42	14361	3033	2956	2903	2826	2773	2930	2800	45	860	500	1950	5	1	9058762	269	-3.44	3.57	12	0.56	-861.00	831.00	8700	20240318	-65.92	1966	20241112	50.81	3100	-4.35	20250205	2185	35.70	20250102	8700	-65.92	20240318	1966	50.81	20241112	N	110020	500	45 억	128931	N	N	N	N
24	20250226	100828	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	115	2	3.99	56488980	19333	29.22	2875	2995	2870	3740	2020	2880	2921.89	1.42	5655	3033	2956	2903	2826	2773	2930	2800	45	860	500	1950	5	1	9058762	271	-3.48	3.60	12	0.21	-861.00	831.00	8700	20240318	-65.57	1966	20241112	52.34	3100	-3.39	20250205	2185	37.07	20250102	8700	-65.57	20240318	1966	52.34	20241112	N	110020	500	45 억	128931	N	N	N	N
25	20250226	090837	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	0	3	0.00	4108110	1430	2.16	2875	2880	2870	3740	2020	2880	2872.80	1.42	158	3033	2956	2903	2826	2773	2930	2800	45	860	500	1950	5	1	9058762	261	-3.34	3.47	12	0.02	-861.00	831.00	8700	20240318	-66.90	1966	20241112	46.49	3100	-7.10	20250205	2185	31.81	20250102	8700	-66.90	20240318	1966	46.49	20241112	N	110020	500	45 억	128931	N	N	N	N
26	20250225	160824	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-40	5	-1.37	192754315	66168	80.63	2920	2980	2850	3795	2045	2920	2913.09	1.54	-10609	3153	3036	2863	2746	2573	3095	2805	45	875	500	1980	5	1	9058762	261	-3.34	3.47	12	0.73	-861.00	831.00	8700	20240318	-66.90	1966	20241112	46.49	3100	-7.10	20250205	2185	31.81	20250102	8700	-66.90	20240318	1966	46.49	20241112	N	110020	500	45 억	139540	N	N	N	N
27	20250225	150826	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	-5	5	-0.17	189459570	65024	79.24	2920	2980	2850	3795	2045	2920	2913.67	1.54	-10011	3153	3036	2863	2746	2573	3095	2805	45	875	500	1980	5	1	9058762	264	-3.39	3.51	12	0.72	-861.00	831.00	8700	20240318	-66.49	1966	20241112	48.27	3100	-5.97	20250205	2185	33.41	20250102	8700	-66.49	20240318	1966	48.27	20241112	N	110020	500	45 억	139540	N	N	N	N
28	20250225	140824	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-15	5	-0.51	180403030	61883	75.41	2920	2980	2850	3795	2045	2920	2915.21	1.54	-10580	3153	3036	2863	2746	2573	3095	2805	45	875	500	1980	5	1	9058762	263	-3.37	3.50	12	0.68	-861.00	831.00	8700	20240318	-66.61	1966	20241112	47.76	3100	-6.29	20250205	2185	32.95	20250102	8700	-66.61	20240318	1966	47.76	20241112	N	110020	500	45 억	139540	N	N	N	N
29	20250225	130829	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	-5	5	-0.17	148163810	50740	61.83	2920	2980	2850	3795	2045	2920	2920.06	1.54	-12201	3153	3036	2863	2746	2573	3095	2805	45	875	500	1980	5	1	9058762	264	-3.39	3.51	12	0.56	-861.00	831.00	8700	20240318	-66.49	1966	20241112	48.27	3100	-5.97	20250205	2185	33.41	20250102	8700	-66.49	20240318	1966	48.27	20241112	N	110020	500	45 억	139540	N	N	N	N
30	20250225	120826	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	5	2	0.17	136671960	46797	57.03	2920	2980	2850	3795	2045	2920	2920.53	1.54	-10102	3153	3036	2863	2746	2573	3095	2805	45	875	500	1980	5	1	9058762	265	-3.40	3.52	12	0.52	-861.00	831.00	8700	20240318	-66.38	1966	20241112	48.78	3100	-5.65	20250205	2185	33.87	20250102	8700	-66.38	20240318	1966	48.78	20241112	N	110020	500	45 억	139540	N	N	N	N
31	20250225	110825	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	20	2	0.68	115167615	39455	48.08	2920	2980	2850	3795	2045	2920	2918.96	1.54	-6959	3153	3036	2863	2746	2573	3095	2805	45	875	500	1980	5	1	9058762	266	-3.41	3.54	12	0.44	-861.00	831.00	8700	20240318	-66.21	1966	20241112	49.54	3100	-5.16	20250205	2185	34.55	20250102	8700	-66.21	20240318	1966	49.54	20241112	N	110020	500	45 억	139540	N	N	N	N
32	20250225	100823	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	40	2	1.37	63456575	21846	26.62	2920	2980	2850	3795	2045	2920	2904.60	1.54	-1284	3153	3036	2863	2746	2573	3095	2805	45	875	500	1980	5	1	9058762	268	-3.44	3.56	12	0.24	-861.00	831.00	8700	20240318	-65.98	1966	20241112	50.56	3100	-4.52	20250205	2185	35.47	20250102	8700	-65.98	20240318	1966	50.56	20241112	N	110020	500	45 억	139540	N	N	N	N
33	20250225	090829	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	-55	5	-1.88	18185545	6272	7.64	2920	2920	2865	3795	2045	2920	2898.91	1.54	-3358	3153	3036	2863	2746	2573	3095	2805	45	875	500	1980	5	1	9058762	260	-3.33	3.45	12	0.07	-861.00	831.00	8700	20240318	-67.07	1966	20241112	45.73	3100	-7.58	20250205	2185	31.12	20250102	8700	-67.07	20240318	1966	45.73	20241112	N	110020	500	45 억	139540	N	N	N	N
34	20250224	160819	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	155	2	5.61	230256935	81399	270.70	2765	2980	2690	3590	1940	2765	2827.52	1.40	13036	2835	2800	2750	2715	2665	2817	2732	45	825	500	1880	5	1	9058762	265	-3.39	3.51	12	0.90	-861.00	831.00	8910	20240213	-67.23	1966	20241112	48.52	3100	-5.81	20250205	2185	33.64	20250102	8700	-66.44	20240318	1966	48.52	20241112	N	110020	500	45 억	126413	N	N	N	N
35	20250224	150818	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	145	2	5.24	198196505	70445	234.27	2765	2910	2690	3590	1940	2765	2813.49	1.40	10873	2835	2800	2750	2715	2665	2817	2732	45	825	500	1880	5	1	9058762	264	-3.38	3.50	12	0.78	-861.00	831.00	8910	20240213	-67.34	1966	20241112	48.02	3100	-6.13	20250205	2185	33.18	20250102	8700	-66.55	20240318	1966	48.02	20241112	N	110020	500	45 억	126413	N	N	N	N
36	20250224	140817	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	50	2	1.81	137738625	49407	164.31	2765	2880	2690	3590	1940	2765	2787.84	1.40	-1556	2835	2800	2750	2715	2665	2817	2732	45	825	500	1880	5	1	9058762	255	-3.27	3.39	12	0.55	-861.00	831.00	8910	20240213	-68.41	1966	20241112	43.18	3100	-9.19	20250205	2185	28.83	20250102	8700	-67.64	20240318	1966	43.18	20241112	N	110020	500	45 억	126413	N	N	N	N
37	20250224	130819	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	55	2	1.99	115745920	41616	138.40	2765	2880	2690	3590	1940	2765	2781.28	1.40	-6402	2835	2800	2750	2715	2665	2817	2732	45	825	500	1880	5	1	9058762	255	-3.28	3.39	12	0.46	-861.00	831.00	8910	20240213	-68.35	1966	20241112	43.44	3100	-9.03	20250205	2185	29.06	20250102	8700	-67.59	20240318	1966	43.44	20241112	N	110020	500	45 억	126413	N	N	N	N
38	20250224	120816	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	25	2	0.90	97941365	35298	117.39	2765	2880	2690	3590	1940	2765	2774.70	1.40	-4756	2835	2800	2750	2715	2665	2817	2732	45	825	500	1880	5	1	9058762	253	-3.24	3.36	12	0.39	-861.00	831.00	8910	20240213	-68.69	1966	20241112	41.91	3100	-10.00	20250205	2185	27.69	20250102	8700	-67.93	20240318	1966	41.91	20241112	N	110020	500	45 억	126413	N	N	N	N
39	20250224	110814	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	55	2	1.99	69403025	24948	82.97	2765	2880	2690	3590	1940	2765	2781.91	1.40	-5994	2835	2800	2750	2715	2665	2817	2732	45	825	500	1880	5	1	9058762	255	-3.28	3.39	12	0.28	-861.00	831.00	8910	20240213	-68.35	1966	20241112	43.44	3100	-9.03	20250205	2185	29.06	20250102	8700	-67.59	20240318	1966	43.44	20241112	N	110020	500	45 억	126413	N	N	N	N
40	20250224	100814	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	-45	5	-1.63	40130030	14407	47.91	2765	2880	2690	3590	1940	2765	2785.45	1.40	-5324	2835	2800	2750	2715	2665	2817	2732	45	825	500	1880	5	1	9058762	246	-3.16	3.27	12	0.16	-861.00	831.00	8910	20240213	-69.47	1966	20241112	38.35	3100	-12.26	20250205	2185	24.49	20250102	8700	-68.74	20240318	1966	38.35	20241112	N	110020	500	45 억	126413	N	N	N	N
41	20250224	090821	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	30	2	1.08	19877545	7033	23.39	2765	2880	2765	3590	1940	2765	2826.33	1.40	-2916	2835	2800	2750	2715	2665	2817	2732	45	825	500	1880	5	1	9058762	253	-3.25	3.36	12	0.08	-861.00	831.00	8910	20240213	-68.63	1966	20241112	42.17	3100	-9.84	20250205	2185	27.92	20250102	8700	-67.87	20240318	1966	42.17	20241112	N	110020	500	45 억	126413	N	N	N	N
42	20250221	160813	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	15	2	0.55	81904435	30070	104.00	2745	2785	2700	3575	1925	2750	2723.79	1.39	676	2850	2800	2750	2700	2650	2775	2675	45	825	500	1870	5	1	9058762	250	-3.21	3.33	12	0.33	-861.00	831.00	8910	20240213	-68.97	1966	20241112	40.64	3100	-10.81	20250205	2185	26.54	20250102	8700	-68.22	20240318	1966	40.64	20241112	N	110020	500	45 억	125736	N	N	N	N
43	20250221	150816	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	0	3	0.00	80379445	29513	102.07	2745	2785	2700	3575	1925	2750	2723.53	1.39	563	2850	2800	2750	2700	2650	2775	2675	45	825	500	1870	5	1	9058762	249	-3.19	3.31	12	0.33	-861.00	831.00	8910	20240213	-69.14	1966	20241112	39.88	3100	-11.29	20250205	2185	25.86	20250102	8700	-68.39	20240318	1966	39.88	20241112	N	110020	500	45 억	125736	N	N	N	N
44	20250221	140815	57	100.00	KOSDAQ	화학	N	N	N	N	N	2785	35	2	1.27	33835355	12382	42.82	2745	2785	2700	3575	1925	2750	2732.62	1.39	-312	2850	2800	2750	2700	2650	2775	2675	45	825	500	1870	5	1	9058762	252	-3.23	3.35	12	0.14	-861.00	831.00	8910	20240213	-68.74	1966	20241112	41.66	3100	-10.16	20250205	2185	27.46	20250102	8700	-67.99	20240318	1966	41.66	20241112	N	110020	500	45 억	125736	N	N	N	N
45	20250221	130814	57	100.00	KOSDAQ	화학	N	N	N	N	N	2775	25	2	0.91	31942305	11700	40.46	2745	2775	2700	3575	1925	2750	2730.11	1.39	-278	2850	2800	2750	2700	2650	2775	2675	45	825	500	1870	5	1	9058762	251	-3.22	3.34	12	0.13	-861.00	831.00	8910	20240213	-68.86	1966	20241112	41.15	3100	-10.48	20250205	2185	27.00	20250102	8700	-68.10	20240318	1966	41.15	20241112	N	110020	500	45 억	125736	N	N	N	N
46	20250221	120815	57	100.00	KOSDAQ	화학	N	N	N	N	N	2760	10	2	0.36	31928490	11695	40.45	2745	2765	2700	3575	1925	2750	2730.10	1.39	-278	2850	2800	2750	2700	2650	2775	2675	45	825	500	1870	5	1	9058762	250	-3.21	3.32	12	0.13	-861.00	831.00	8910	20240213	-69.02	1966	20241112	40.39	3100	-10.97	20250205	2185	26.32	20250102	8700	-68.28	20240318	1966	40.39	20241112	N	110020	500	45 억	125736	N	N	N	N
47	20250221	110811	57	100.00	KOSDAQ	화학	N	N	N	N	N	2755	5	2	0.18	27095570	9936	34.36	2745	2765	2700	3575	1925	2750	2727.01	1.39	455	2850	2800	2750	2700	2650	2775	2675	45	825	500	1870	5	1	9058762	250	-3.20	3.32	12	0.11	-861.00	831.00	8910	20240213	-69.08	1966	20241112	40.13	3100	-11.13	20250205	2185	26.09	20250102	8700	-68.33	20240318	1966	40.13	20241112	N	110020	500	45 억	125736	N	N	N	N
48	20250221	100813	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	-35	5	-1.27	15514940	5673	19.62	2745	2765	2700	3575	1925	2750	2734.87	1.39	-1115	2850	2800	2750	2700	2650	2775	2675	45	825	500	1870	5	1	9058762	246	-3.15	3.27	12	0.06	-861.00	831.00	8910	20240213	-69.53	1966	20241112	38.10	3100	-12.42	20250205	2185	24.26	20250102	8700	-68.79	20240318	1966	38.10	20241112	N	110020	500	45 억	125736	N	N	N	N
49	20250221	090815	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	-20	5	-0.73	3640560	1338	4.63	2745	2745	2700	3575	1925	2750	2720.90	1.39	-30	2850	2800	2750	2700	2650	2775	2675	45	825	500	1870	5	1	9058762	247	-3.17	3.29	12	0.01	-861.00	831.00	8910	20240213	-69.36	1966	20241112	38.86	3100	-11.94	20250205	2185	24.94	20250102	8700	-68.62	20240318	1966	38.86	20241112	N	110020	500	45 억	125736	N	N	N	N
50	20250220	160810	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	-20	5	-0.72	79049740	28914	62.73	2775	2800	2700	3600	1940	2770	2733.96	1.38	470	2890	2830	2790	2730	2690	2810	2710	45	830	500	1880	5	1	9058762	249	-3.19	3.31	12	0.32	-861.00	831.00	8910	20240213	-69.14	1966	20241112	39.88	3100	-11.29	20250205	2185	25.86	20250102	8700	-68.39	20240318	1966	39.88	20241112	N	110020	500	45 억	125266	N	N	N	N
51	20250220	150812	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	-50	5	-1.81	77684000	28416	61.65	2775	2800	2700	3600	1940	2770	2733.81	1.38	629	2890	2830	2790	2730	2690	2810	2710	45	830	500	1880	5	1	9058762	246	-3.16	3.27	12	0.31	-861.00	831.00	8910	20240213	-69.47	1966	20241112	38.35	3100	-12.26	20250205	2185	24.49	20250102	8700	-68.74	20240318	1966	38.35	20241112	N	110020	500	45 억	125266	N	N	N	N
52	20250220	140812	57	100.00	KOSDAQ	화학	N	N	N	N	N	2725	-45	5	-1.62	48494040	17643	38.28	2775	2800	2710	3600	1940	2770	2748.63	1.38	210	2890	2830	2790	2730	2690	2810	2710	45	830	500	1880	5	1	9058762	247	-3.16	3.28	12	0.19	-861.00	831.00	8910	20240213	-69.42	1966	20241112	38.61	3100	-12.10	20250205	2185	24.71	20250102	8700	-68.68	20240318	1966	38.61	20241112	N	110020	500	45 억	125266	N	N	N	N
53	20250220	130809	57	100.00	KOSDAQ	화학	N	N	N	N	N	2760	-10	5	-0.36	38062975	13816	29.98	2775	2800	2735	3600	1940	2770	2754.99	1.38	372	2890	2830	2790	2730	2690	2810	2710	45	830	500	1880	5	1	9058762	250	-3.21	3.32	12	0.15	-861.00	831.00	8910	20240213	-69.02	1966	20241112	40.39	3100	-10.97	20250205	2185	26.32	20250102	8700	-68.28	20240318	1966	40.39	20241112	N	110020	500	45 억	125266	N	N	N	N
54	20250220	120810	57	100.00	KOSDAQ	화학	N	N	N	N	N	2745	-25	5	-0.90	35604470	12921	28.03	2775	2800	2735	3600	1940	2770	2755.55	1.38	1134	2890	2830	2790	2730	2690	2810	2710	45	830	500	1880	5	1	9058762	249	-3.19	3.30	12	0.14	-861.00	831.00	8910	20240213	-69.19	1966	20241112	39.62	3100	-11.45	20250205	2185	25.63	20250102	8700	-68.45	20240318	1966	39.62	20241112	N	110020	500	45 억	125266	N	N	N	N
55	20250220	110811	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	-20	5	-0.72	34083995	12368	26.83	2775	2800	2735	3600	1940	2770	2755.82	1.38	1628	2890	2830	2790	2730	2690	2810	2710	45	830	500	1880	5	1	9058762	249	-3.19	3.31	12	0.14	-861.00	831.00	8910	20240213	-69.14	1966	20241112	39.88	3100	-11.29	20250205	2185	25.86	20250102	8700	-68.39	20240318	1966	39.88	20241112	N	110020	500	45 억	125266	N	N	N	N
56	20250220	100810	57	100.00	KOSDAQ	화학	N	N	N	N	N	2785	15	2	0.54	21755395	7901	17.14	2775	2800	2735	3600	1940	2770	2753.50	1.38	772	2890	2830	2790	2730	2690	2810	2710	45	830	500	1880	5	1	9058762	252	-3.23	3.35	12	0.09	-861.00	831.00	8910	20240213	-68.74	1966	20241112	41.66	3100	-10.16	20250205	2185	27.46	20250102	8700	-67.99	20240318	1966	41.66	20241112	N	110020	500	45 억	125266	N	N	N	N
57	20250220	090814	57	100.00	KOSDAQ	화학	N	N	N	N	N	2785	15	2	0.54	1496800	543	1.18	2775	2785	2740	3600	1940	2770	2756.54	1.38	97	2890	2830	2790	2730	2690	2810	2710	45	830	500	1880	5	1	9058762	252	-3.23	3.35	12	0.01	-861.00	831.00	8910	20240213	-68.74	1966	20241112	41.66	3100	-10.16	20250205	2185	27.46	20250102	8700	-67.99	20240318	1966	41.66	20241112	N	110020	500	45 억	125266	N	N	N	N
58	20250219	160807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	-35	5	-1.25	128803175	46090	146.15	2800	2850	2750	3645	1965	2805	2794.60	1.32	5316	2905	2855	2800	2750	2695	2880	2775	45	840	500	1900	5	1	9058762	251	-3.22	3.33	12	0.51	-861.00	831.00	8910	20240213	-68.91	1966	20241112	40.90	3100	-10.65	20250205	2185	26.77	20250102	8700	-68.16	20240318	1966	40.90	20241112	N	110020	500	45 억	119950	N	N	N	N
59	20250219	150809	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	-55	5	-1.96	122834005	43929	139.30	2800	2850	2750	3645	1965	2805	2796.19	1.32	5958	2905	2855	2800	2750	2695	2880	2775	45	840	500	1900	5	1	9058762	249	-3.19	3.31	12	0.48	-861.00	831.00	8910	20240213	-69.14	1966	20241112	39.88	3100	-11.29	20250205	2185	25.86	20250102	8700	-68.39	20240318	1966	39.88	20241112	N	110020	500	45 억	119950	N	N	N	N
60	20250219	140806	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	-15	5	-0.53	100923240	36012	114.19	2800	2850	2750	3645	1965	2805	2802.49	1.32	4561	2905	2855	2800	2750	2695	2880	2775	45	840	500	1900	5	1	9058762	253	-3.24	3.36	12	0.40	-861.00	831.00	8910	20240213	-68.69	1966	20241112	41.91	3100	-10.00	20250205	2185	27.69	20250102	8700	-67.93	20240318	1966	41.91	20241112	N	110020	500	45 억	119950	N	N	N	N
61	20250219	130807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2760	-45	5	-1.60	84198905	29981	95.07	2800	2850	2760	3645	1965	2805	2808.41	1.32	5369	2905	2855	2800	2750	2695	2880	2775	45	840	500	1900	5	1	9058762	250	-3.21	3.32	12	0.33	-861.00	831.00	8910	20240213	-69.02	1966	20241112	40.39	3100	-10.97	20250205	2185	26.32	20250102	8700	-68.28	20240318	1966	40.39	20241112	N	110020	500	45 억	119950	N	N	N	N
62	20250219	120806	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	15	2	0.53	44891535	15859	50.29	2800	2850	2800	3645	1965	2805	2830.67	1.32	4903	2905	2855	2800	2750	2695	2880	2775	45	840	500	1900	5	1	9058762	255	-3.28	3.39	12	0.18	-861.00	831.00	8910	20240213	-68.35	1966	20241112	43.44	3100	-9.03	20250205	2185	29.06	20250102	8700	-67.59	20240318	1966	43.44	20241112	N	110020	500	45 억	119950	N	N	N	N
63	20250219	110807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	45	2	1.60	31472410	11138	35.32	2800	2850	2800	3645	1965	2805	2825.68	1.32	4086	2905	2855	2800	2750	2695	2880	2775	45	840	500	1900	5	1	9058762	258	-3.31	3.43	12	0.12	-861.00	831.00	8910	20240213	-68.01	1966	20241112	44.96	3100	-8.06	20250205	2185	30.43	20250102	8700	-67.24	20240318	1966	44.96	20241112	N	110020	500	45 억	119950	N	N	N	N
64	20250219	100807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	20	2	0.71	13471250	4771	15.13	2800	2850	2800	3645	1965	2805	2823.57	1.32	777	2905	2855	2800	2750	2695	2880	2775	45	840	500	1900	5	1	9058762	256	-3.28	3.40	12	0.05	-861.00	831.00	8910	20240213	-68.29	1966	20241112	43.69	3100	-8.87	20250205	2185	29.29	20250102	8700	-67.53	20240318	1966	43.69	20241112	N	110020	500	45 억	119950	N	N	N	N
65	20250219	090809	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-5	5	-0.18	2622780	936	2.97	2800	2820	2800	3645	1965	2805	2802.12	1.32	45	2905	2855	2800	2750	2695	2880	2775	45	840	500	1900	5	1	9058762	254	-3.25	3.37	12	0.01	-861.00	831.00	8910	20240213	-68.57	1966	20241112	42.42	3100	-9.68	20250205	2185	28.15	20250102	8700	-67.82	20240318	1966	42.42	20241112	N	110020	500	45 억	119950	N	N	N	N
66	20250218	160805	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	35	2	1.26	87381525	31456	133.32	2770	2850	2745	3600	1940	2770	2777.88	1.31	1410	2893	2831	2793	2731	2693	2812	2712	45	830	500	1880	5	1	9058762	254	-3.26	3.38	12	0.35	-861.00	831.00	8910	20240213	-68.52	1966	20241112	42.68	3100	-9.52	20250205	2185	28.38	20250102	8700	-67.76	20240318	1966	42.68	20241112	N	110020	500	45 억	118576	N	N	N	N
67	20250218	150806	57	100.00	KOSDAQ	화학	N	N	N	N	N	2775	5	2	0.18	82441525	29689	125.83	2770	2850	2745	3600	1940	2770	2776.84	1.31	1376	2893	2831	2793	2731	2693	2812	2712	45	830	500	1880	5	1	9058762	251	-3.22	3.34	12	0.33	-861.00	831.00	8910	20240213	-68.86	1966	20241112	41.15	3100	-10.48	20250205	2185	27.00	20250102	8700	-68.10	20240318	1966	41.15	20241112	N	110020	500	45 억	118576	N	N	N	N
68	20250218	140807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	25	2	0.90	51773700	18655	79.07	2770	2850	2745	3600	1940	2770	2775.33	1.31	-706	2893	2831	2793	2731	2693	2812	2712	45	830	500	1880	5	1	9058762	253	-3.25	3.36	12	0.21	-861.00	831.00	8910	20240213	-68.63	1966	20241112	42.17	3100	-9.84	20250205	2185	27.92	20250102	8700	-67.87	20240318	1966	42.17	20241112	N	110020	500	45 억	118576	N	N	N	N
69	20250218	130804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	20	2	0.72	45985815	16581	70.28	2770	2850	2745	3600	1940	2770	2773.40	1.31	-414	2893	2831	2793	2731	2693	2812	2712	45	830	500	1880	5	1	9058762	253	-3.24	3.36	12	0.18	-861.00	831.00	8910	20240213	-68.69	1966	20241112	41.91	3100	-10.00	20250205	2185	27.69	20250102	8700	-67.93	20240318	1966	41.91	20241112	N	110020	500	45 억	118576	N	N	N	N
70	20250218	120806	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	50	2	1.81	43825725	15807	67.00	2770	2850	2745	3600	1940	2770	2772.55	1.31	-861	2893	2831	2793	2731	2693	2812	2712	45	830	500	1880	5	1	9058762	255	-3.28	3.39	12	0.17	-861.00	831.00	8910	20240213	-68.35	1966	20241112	43.44	3100	-9.03	20250205	2185	29.06	20250102	8700	-67.59	20240318	1966	43.44	20241112	N	110020	500	45 억	118576	N	N	N	N
71	20250218	110804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	20	2	0.72	34414075	12438	52.72	2770	2850	2745	3600	1940	2770	2766.85	1.31	153	2893	2831	2793	2731	2693	2812	2712	45	830	500	1880	5	1	9058762	253	-3.24	3.36	12	0.14	-861.00	831.00	8910	20240213	-68.69	1966	20241112	41.91	3100	-10.00	20250205	2185	27.69	20250102	8700	-67.93	20240318	1966	41.91	20241112	N	110020	500	45 억	118576	N	N	N	N
72	20250218	100804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	-5	5	-0.18	8019810	2881	12.21	2770	2850	2750	3600	1940	2770	2783.69	1.31	-1492	2893	2831	2793	2731	2693	2812	2712	45	830	500	1880	5	1	9058762	250	-3.21	3.33	12	0.03	-861.00	831.00	8910	20240213	-68.97	1966	20241112	40.64	3100	-10.81	20250205	2185	26.54	20250102	8700	-68.22	20240318	1966	40.64	20241112	N	110020	500	45 억	118576	N	N	N	N
73	20250218	090807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	35	2	1.26	895705	317	1.34	2770	2850	2770	3600	1940	2770	2825.57	1.31	-108	2893	2831	2793	2731	2693	2812	2712	45	830	500	1880	5	1	9058762	254	-3.26	3.38	12	0.00	-861.00	831.00	8910	20240213	-68.52	1966	20241112	42.68	3100	-9.52	20250205	2185	28.38	20250102	8700	-67.76	20240318	1966	42.68	20241112	N	110020	500	45 억	118576	N	N	N	N
74	20250217	160804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	-45	5	-1.60	66062950	23594	75.18	2805	2855	2755	3655	1975	2815	2799.99	1.37	-5159	2965	2890	2805	2730	2645	2927	2767	45	840	500	1910	5	1	9058762	251	-3.22	3.33	12	0.26	-861.00	831.00	9100	20240202	-69.56	1966	20241112	40.90	3100	-10.65	20250205	2185	26.77	20250102	8700	-68.16	20240318	1966	40.90	20241112	N	110020	500	45 억	123735	N	N	N	N
75	20250217	150803	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	-45	5	-1.60	60339145	21543	68.64	2805	2855	2755	3655	1975	2815	2800.87	1.37	-5121	2965	2890	2805	2730	2645	2927	2767	45	840	500	1910	5	1	9058762	251	-3.22	3.33	12	0.24	-861.00	831.00	9100	20240202	-69.56	1966	20241112	40.90	3100	-10.65	20250205	2185	26.77	20250102	8700	-68.16	20240318	1966	40.90	20241112	N	110020	500	45 억	123735	N	N	N	N
76	20250217	140802	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	-50	5	-1.78	58534905	20894	66.57	2805	2855	2755	3655	1975	2815	2801.52	1.37	-4573	2965	2890	2805	2730	2645	2927	2767	45	840	500	1910	5	1	9058762	250	-3.21	3.33	12	0.23	-861.00	831.00	9100	20240202	-69.62	1966	20241112	40.64	3100	-10.81	20250205	2185	26.54	20250102	8700	-68.22	20240318	1966	40.64	20241112	N	110020	500	45 억	123735	N	N	N	N
77	20250217	130804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	5	2	0.18	45292980	16126	51.38	2805	2855	2755	3655	1975	2815	2808.69	1.37	-5224	2965	2890	2805	2730	2645	2927	2767	45	840	500	1910	5	1	9058762	255	-3.28	3.39	12	0.18	-861.00	831.00	9100	20240202	-69.01	1966	20241112	43.44	3100	-9.03	20250205	2185	29.06	20250102	8700	-67.59	20240318	1966	43.44	20241112	N	110020	500	45 억	123735	N	N	N	N
78	20250217	120805	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	5	2	0.18	39306795	13999	44.60	2805	2855	2755	3655	1975	2815	2807.83	1.37	-4715	2965	2890	2805	2730	2645	2927	2767	45	840	500	1910	5	1	9058762	255	-3.28	3.39	12	0.15	-861.00	831.00	9100	20240202	-69.01	1966	20241112	43.44	3100	-9.03	20250205	2185	29.06	20250102	8700	-67.59	20240318	1966	43.44	20241112	N	110020	500	45 억	123735	N	N	N	N
79	20250217	110804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2760	-55	5	-1.95	36816945	13113	41.78	2805	2855	2755	3655	1975	2815	2807.67	1.37	-4378	2965	2890	2805	2730	2645	2927	2767	45	840	500	1910	5	1	9058762	250	-3.21	3.32	12	0.14	-861.00	831.00	9100	20240202	-69.67	1966	20241112	40.39	3100	-10.97	20250205	2185	26.32	20250102	8700	-68.28	20240318	1966	40.39	20241112	N	110020	500	45 억	123735	N	N	N	N
80	20250217	100802	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	10	2	0.36	28415525	10084	32.13	2805	2855	2770	3655	1975	2815	2817.88	1.37	-5169	2965	2890	2805	2730	2645	2927	2767	45	840	500	1910	5	1	9058762	256	-3.28	3.40	12	0.11	-861.00	831.00	9100	20240202	-68.96	1966	20241112	43.69	3100	-8.87	20250205	2185	29.29	20250102	8700	-67.53	20240318	1966	43.69	20241112	N	110020	500	45 억	123735	N	N	N	N
81	20250217	090804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2785	-30	5	-1.07	11444265	4046	12.89	2805	2855	2785	3655	1975	2815	2828.54	1.37	-2865	2965	2890	2805	2730	2645	2927	2767	45	840	500	1910	5	1	9058762	252	-3.23	3.35	12	0.04	-861.00	831.00	9100	20240202	-69.40	1966	20241112	41.66	3100	-10.16	20250205	2185	27.46	20250102	8700	-67.99	20240318	1966	41.66	20241112	N	110020	500	45 억	123735	N	N	N	N
82	20250214	160759	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	20	2	0.72	85520905	30675	99.64	2795	2880	2720	3630	1960	2795	2787.97	1.44	-6481	2898	2846	2808	2756	2718	2827	2737	45	835	500	1900	5	1	9058762	255	-3.27	3.39	12	0.34	-861.00	831.00	9100	20240202	-69.07	1966	20241112	43.18	3100	-9.19	20250205	2185	28.83	20250102	8700	-67.64	20240318	1966	43.18	20241112	N	110020	500	45 억	130216	N	N	N	N
83	20250214	150758	57	100.00	KOSDAQ	화학	N	N	N	N	N	2785	-10	5	-0.36	82690340	29653	96.32	2795	2880	2720	3630	1960	2795	2788.60	1.44	-6476	2898	2846	2808	2756	2718	2827	2737	45	835	500	1900	5	1	9058762	252	-3.23	3.35	12	0.33	-861.00	831.00	9100	20240202	-69.40	1966	20241112	41.66	3100	-10.16	20250205	2185	27.46	20250102	8700	-67.99	20240318	1966	41.66	20241112	N	110020	500	45 억	130216	N	N	N	N
84	20250214	140758	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	-5	5	-0.18	45173690	16044	52.11	2795	2880	2770	3630	1960	2795	2815.61	1.44	-6547	2898	2846	2808	2756	2718	2827	2737	45	835	500	1900	5	1	9058762	253	-3.24	3.36	12	0.18	-861.00	831.00	9100	20240202	-69.34	1966	20241112	41.91	3100	-10.00	20250205	2185	27.69	20250102	8700	-67.93	20240318	1966	41.91	20241112	N	110020	500	45 억	130216	N	N	N	N
85	20250214	130801	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	-25	5	-0.89	37128790	13146	42.70	2795	2880	2770	3630	1960	2795	2824.34	1.44	-5759	2898	2846	2808	2756	2718	2827	2737	45	835	500	1900	5	1	9058762	251	-3.22	3.33	12	0.15	-861.00	831.00	9100	20240202	-69.56	1966	20241112	40.90	3100	-10.65	20250205	2185	26.77	20250102	8700	-68.16	20240318	1966	40.90	20241112	N	110020	500	45 억	130216	N	N	N	N
86	20250214	120759	57	100.00	KOSDAQ	화학	N	N	N	N	N	2785	-10	5	-0.36	32165470	11360	36.90	2795	2880	2775	3630	1960	2795	2831.47	1.44	-4752	2898	2846	2808	2756	2718	2827	2737	45	835	500	1900	5	1	9058762	252	-3.23	3.35	12	0.13	-861.00	831.00	9100	20240202	-69.40	1966	20241112	41.66	3100	-10.16	20250205	2185	27.46	20250102	8700	-67.99	20240318	1966	41.66	20241112	N	110020	500	45 억	130216	N	N	N	N
87	20250214	110755	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	40	2	1.43	26291995	9258	30.07	2795	2880	2795	3630	1960	2795	2839.92	1.44	-4093	2898	2846	2808	2756	2718	2827	2737	45	835	500	1900	5	1	9058762	257	-3.29	3.41	12	0.10	-861.00	831.00	9100	20240202	-68.85	1966	20241112	44.20	3100	-8.55	20250205	2185	29.75	20250102	8700	-67.41	20240318	1966	44.20	20241112	N	110020	500	45 억	130216	N	N	N	N
88	20250214	100756	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	25	2	0.89	25052620	8821	28.65	2795	2880	2795	3630	1960	2795	2840.11	1.44	-3939	2898	2846	2808	2756	2718	2827	2737	45	835	500	1900	5	1	9058762	255	-3.28	3.39	12	0.10	-861.00	831.00	9100	20240202	-69.01	1966	20241112	43.44	3100	-9.03	20250205	2185	29.06	20250102	8700	-67.59	20240318	1966	43.44	20241112	N	110020	500	45 억	130216	N	N	N	N
89	20250214	090800	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	10	2	0.36	3658735	1309	4.25	2795	2805	2795	3630	1960	2795	2795.06	1.44	-183	2898	2846	2808	2756	2718	2827	2737	45	835	500	1900	5	1	9058762	254	-3.26	3.38	12	0.01	-861.00	831.00	9100	20240202	-69.18	1966	20241112	42.68	3100	-9.52	20250205	2185	28.38	20250102	8700	-67.76	20240318	1966	42.68	20241112	N	110020	500	45 억	130216	N	N	N	N
90	20250213	160751	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	-15	5	-0.53	86431780	30778	55.95	2805	2860	2770	3650	1970	2810	2808.23	1.41	2685	3010	2910	2860	2760	2710	2885	2735	45	840	500	1910	5	1	9058762	253	-3.25	3.36	12	0.34	-861.00	831.00	9160	20240131	-69.49	1966	20241112	42.17	3100	-9.84	20250205	2185	27.92	20250102	8910	-68.63	20240213	1966	42.17	20241112	N	110020	500	45 억	127531	N	N	N	N
91	20250213	150752	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	5	2	0.18	82653260	29436	53.51	2805	2860	2770	3650	1970	2810	2807.90	1.41	2973	3010	2910	2860	2760	2710	2885	2735	45	840	500	1910	5	1	9058762	255	-3.27	3.39	12	0.32	-861.00	831.00	9160	20240131	-69.27	1966	20241112	43.18	3100	-9.19	20250205	2185	28.83	20250102	8910	-68.41	20240213	1966	43.18	20241112	N	110020	500	45 억	127531	N	N	N	N
92	20250213	140751	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	5	2	0.18	71649470	25498	46.35	2805	2860	2770	3650	1970	2810	2810.00	1.41	2517	3010	2910	2860	2760	2710	2885	2735	45	840	500	1910	5	1	9058762	255	-3.27	3.39	12	0.28	-861.00	831.00	9160	20240131	-69.27	1966	20241112	43.18	3100	-9.19	20250205	2185	28.83	20250102	8910	-68.41	20240213	1966	43.18	20241112	N	110020	500	45 억	127531	N	N	N	N
93	20250213	130751	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	5	2	0.18	36424980	12949	23.54	2805	2860	2770	3650	1970	2810	2812.96	1.41	472	3010	2910	2860	2760	2710	2885	2735	45	840	500	1910	5	1	9058762	255	-3.27	3.39	12	0.14	-861.00	831.00	9160	20240131	-69.27	1966	20241112	43.18	3100	-9.19	20250205	2185	28.83	20250102	8910	-68.41	20240213	1966	43.18	20241112	N	110020	500	45 억	127531	N	N	N	N
94	20250213	120751	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	0	3	0.00	33922325	12061	21.93	2805	2860	2770	3650	1970	2810	2812.56	1.41	284	3010	2910	2860	2760	2710	2885	2735	45	840	500	1910	5	1	9058762	255	-3.26	3.38	12	0.13	-861.00	831.00	9160	20240131	-69.32	1966	20241112	42.93	3100	-9.35	20250205	2185	28.60	20250102	8910	-68.46	20240213	1966	42.93	20241112	N	110020	500	45 억	127531	N	N	N	N
95	20250213	110750	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	20	2	0.71	20318695	7230	13.14	2805	2860	2770	3650	1970	2810	2810.33	1.41	443	3010	2910	2860	2760	2710	2885	2735	45	840	500	1910	5	1	9058762	256	-3.29	3.41	12	0.08	-861.00	831.00	9160	20240131	-69.10	1966	20241112	43.95	3100	-8.71	20250205	2185	29.52	20250102	8910	-68.24	20240213	1966	43.95	20241112	N	110020	500	45 억	127531	N	N	N	N
96	20250213	100751	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	20	2	0.71	14568720	5203	9.46	2805	2845	2770	3650	1970	2810	2800.06	1.41	746	3010	2910	2860	2760	2710	2885	2735	45	840	500	1910	5	1	9058762	256	-3.29	3.41	12	0.06	-861.00	831.00	9160	20240131	-69.10	1966	20241112	43.95	3100	-8.71	20250205	2185	29.52	20250102	8910	-68.24	20240213	1966	43.95	20241112	N	110020	500	45 억	127531	N	N	N	N
97	20250213	090748	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	20	2	0.71	5728330	2043	3.71	2805	2835	2785	3650	1970	2810	2803.88	1.41	220	3010	2910	2860	2760	2710	2885	2735	45	840	500	1910	5	1	9058762	256	-3.29	3.41	12	0.02	-861.00	831.00	9160	20240131	-69.10	1966	20241112	43.95	3100	-8.71	20250205	2185	29.52	20250102	8910	-68.24	20240213	1966	43.95	20241112	N	110020	500	45 억	127531	N	N	N	N
98	20250212	160746	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	-90	5	-3.10	157356635	55002	25.11	2900	2960	2810	3770	2030	2900	2860.93	1.46	-5266	3170	3035	2945	2810	2720	3012	2787	45	870	500	1970	5	1	9058762	255	-3.26	3.38	12	0.61	-861.00	831.00	9160	20240131	-69.32	1966	20241112	42.93	3100	-9.35	20250205	2185	28.60	20250102	8910	-68.46	20240213	1966	42.93	20241112	N	110020	500	45 억	132276	N	N	N	N
99	20250212	150745	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	-80	5	-2.76	143136590	49946	22.80	2900	2960	2815	3770	2030	2900	2865.83	1.46	-4722	3170	3035	2945	2810	2720	3012	2787	45	870	500	1970	5	1	9058762	255	-3.28	3.39	12	0.55	-861.00	831.00	9160	20240131	-69.21	1966	20241112	43.44	3100	-9.03	20250205	2185	29.06	20250102	8910	-68.35	20240213	1966	43.44	20241112	N	110020	500	45 억	132276	N	N	N	N
100	20250212	140746	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-60	5	-2.07	127242255	44314	20.23	2900	2960	2820	3770	2030	2900	2871.38	1.46	-4707	3170	3035	2945	2810	2720	3012	2787	45	870	500	1970	5	1	9058762	257	-3.30	3.42	12	0.49	-861.00	831.00	9160	20240131	-69.00	1966	20241112	44.46	3100	-8.39	20250205	2185	29.98	20250102	8910	-68.13	20240213	1966	44.46	20241112	N	110020	500	45 억	132276	N	N	N	N
101	20250212	130748	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-60	5	-2.07	110954495	38563	17.61	2900	2960	2820	3770	2030	2900	2877.23	1.46	-4418	3170	3035	2945	2810	2720	3012	2787	45	870	500	1970	5	1	9058762	257	-3.30	3.42	12	0.43	-861.00	831.00	9160	20240131	-69.00	1966	20241112	44.46	3100	-8.39	20250205	2185	29.98	20250102	8910	-68.13	20240213	1966	44.46	20241112	N	110020	500	45 억	132276	N	N	N	N
102	20250212	120744	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	-50	5	-1.72	102414270	35565	16.24	2900	2960	2820	3770	2030	2900	2879.64	1.46	-6020	3170	3035	2945	2810	2720	3012	2787	45	870	500	1970	5	1	9058762	258	-3.31	3.43	12	0.39	-861.00	831.00	9160	20240131	-68.89	1966	20241112	44.96	3100	-8.06	20250205	2185	30.43	20250102	8910	-68.01	20240213	1966	44.96	20241112	N	110020	500	45 억	132276	N	N	N	N
103	20250212	110744	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	-15	5	-0.52	46907455	16120	7.36	2900	2960	2885	3770	2030	2900	2909.89	1.46	-3082	3170	3035	2945	2810	2720	3012	2787	45	870	500	1970	5	1	9058762	261	-3.35	3.47	12	0.18	-861.00	831.00	9160	20240131	-68.50	1966	20241112	46.74	3100	-6.94	20250205	2185	32.04	20250102	8910	-67.62	20240213	1966	46.74	20241112	N	110020	500	45 억	132276	N	N	N	N
104	20250212	100738	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	15	2	0.52	28415725	9724	4.44	2900	2960	2890	3770	2030	2900	2922.23	1.46	-1518	3170	3035	2945	2810	2720	3012	2787	45	870	500	1970	5	1	9058762	264	-3.39	3.51	12	0.11	-861.00	831.00	9160	20240131	-68.18	1966	20241112	48.27	3100	-5.97	20250205	2185	33.41	20250102	8910	-67.28	20240213	1966	48.27	20241112	N	110020	500	45 억	132276	N	N	N	N
105	20250212	090740	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	-5	5	-0.17	9155345	3159	1.44	2900	2935	2895	3770	2030	2900	2898.18	1.46	-564	3170	3035	2945	2810	2720	3012	2787	45	870	500	1970	5	1	9058762	262	-3.36	3.48	12	0.03	-861.00	831.00	9160	20240131	-68.40	1966	20241112	47.25	3100	-6.61	20250205	2185	32.49	20250102	8910	-67.51	20240213	1966	47.25	20241112	N	110020	500	45 억	132276	N	N	N	N
106	20250211	160747	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	15	2	0.52	654234710	219034	168.52	2900	3080	2855	3750	2020	2885	2987.06	1.47	-644	3101	2992	2826	2717	2551	3047	2772	45	865	500	1960	5	1	9058762	263	-3.37	3.49	12	2.42	-861.00	831.00	9160	20240131	-68.34	1966	20241112	47.51	3100	-6.45	20250205	2185	32.72	20250102	8910	-67.45	20240213	1966	47.51	20241112	N	110020	500	45 억	132890	N	N	N	N
107	20250211	150747	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	20	2	0.69	637694755	213340	164.14	2900	3080	2855	3750	2020	2885	2989.10	1.47	270	3101	2992	2826	2717	2551	3047	2772	45	865	500	1960	5	1	9058762	263	-3.37	3.50	12	2.36	-861.00	831.00	9160	20240131	-68.29	1966	20241112	47.76	3100	-6.29	20250205	2185	32.95	20250102	8910	-67.40	20240213	1966	47.76	20241112	N	110020	500	45 억	132890	N	N	N	N
108	20250211	140748	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	40	2	1.39	582278540	194349	149.52	2900	3080	2900	3750	2020	2885	2996.05	1.47	2930	3101	2992	2826	2717	2551	3047	2772	45	865	500	1960	5	1	9058762	265	-3.40	3.52	12	2.15	-861.00	831.00	9160	20240131	-68.07	1966	20241112	48.78	3100	-5.65	20250205	2185	33.87	20250102	8910	-67.17	20240213	1966	48.78	20241112	N	110020	500	45 억	132890	N	N	N	N
109	20250211	130746	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	145	2	5.03	461537665	153540	118.13	2900	3080	2900	3750	2020	2885	3005.98	1.47	1110	3101	2992	2826	2717	2551	3047	2772	45	865	500	1960	5	1	9058762	274	-3.52	3.65	12	1.69	-861.00	831.00	9160	20240131	-66.92	1966	20241112	54.12	3100	-2.26	20250205	2185	38.67	20250102	8910	-65.99	20240213	1966	54.12	20241112	N	110020	500	45 억	132890	N	N	N	N
110	20250211	120745	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	85	2	2.95	409231980	136083	104.70	2900	3080	2900	3750	2020	2885	3007.22	1.47	-3768	3101	2992	2826	2717	2551	3047	2772	45	865	500	1960	5	1	9058762	269	-3.45	3.57	12	1.50	-861.00	831.00	9160	20240131	-67.58	1966	20241112	51.07	3100	-4.19	20250205	2185	35.93	20250102	8910	-66.67	20240213	1966	51.07	20241112	N	110020	500	45 억	132890	N	N	N	N
111	20250211	110746	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	185	2	6.41	331194050	110343	84.89	2900	3070	2900	3750	2020	2885	3001.50	1.47	1194	3101	2992	2826	2717	2551	3047	2772	45	865	500	1960	5	1	9058762	278	-3.57	3.69	12	1.22	-861.00	831.00	9160	20240131	-66.48	1966	20241112	56.15	3100	-0.97	20250205	2185	40.50	20250102	8910	-65.54	20240213	1966	56.15	20241112	N	110020	500	45 억	132890	N	N	N	N
112	20250211	100747	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	35	2	1.21	109751720	37167	28.59	2900	2990	2900	3750	2020	2885	2952.93	1.47	-3783	3101	2992	2826	2717	2551	3047	2772	45	865	500	1960	5	1	9058762	265	-3.39	3.51	12	0.41	-861.00	831.00	9160	20240131	-68.12	1966	20241112	48.52	3100	-5.81	20250205	2185	33.64	20250102	8910	-67.23	20240213	1966	48.52	20241112	N	110020	500	45 억	132890	N	N	N	N
113	20250211	090750	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	35	2	1.21	17342430	5938	4.57	2900	2960	2900	3750	2020	2885	2920.58	1.47	308	3101	2992	2826	2717	2551	3047	2772	45	865	500	1960	5	1	9058762	265	-3.39	3.51	12	0.07	-861.00	831.00	9160	20240131	-68.12	1966	20241112	48.52	3100	-5.81	20250205	2185	33.64	20250102	8910	-67.23	20240213	1966	48.52	20241112	N	110020	500	45 억	132890	N	N	N	N
114	20250210	160743	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	85	2	3.04	371222935	129971	79.09	2790	2935	2660	3640	1960	2800	2856.54	1.38	7570	2980	2890	2790	2700	2600	2935	2745	45	840	500	1900	5	1	9058762	261	-3.35	3.47	12	1.43	-861.00	831.00	9310	20240126	-69.01	1966	20241112	46.74	3100	-6.94	20250205	2185	32.04	20250102	8910	-67.62	20240213	1966	46.74	20241112	N	110020	500	45 억	125320	N	N	N	N
115	20250210	150742	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	80	2	2.86	334308045	117231	71.33	2790	2935	2660	3640	1960	2800	2852.05	1.38	6661	2980	2890	2790	2700	2600	2935	2745	45	840	500	1900	5	1	9058762	261	-3.34	3.47	12	1.29	-861.00	831.00	9310	20240126	-69.07	1966	20241112	46.49	3100	-7.10	20250205	2185	31.81	20250102	8910	-67.68	20240213	1966	46.49	20241112	N	110020	500	45 억	125320	N	N	N	N
116	20250210	140741	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	80	2	2.86	278986950	98014	59.64	2790	2935	2660	3640	1960	2800	2846.77	1.38	2839	2980	2890	2790	2700	2600	2935	2745	45	840	500	1900	5	1	9058762	261	-3.34	3.47	12	1.08	-861.00	831.00	9310	20240126	-69.07	1966	20241112	46.49	3100	-7.10	20250205	2185	31.81	20250102	8910	-67.68	20240213	1966	46.49	20241112	N	110020	500	45 억	125320	N	N	N	N
117	20250210	130743	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	85	2	3.04	223829415	79016	48.08	2790	2920	2660	3640	1960	2800	2833.03	1.38	3256	2980	2890	2790	2700	2600	2935	2745	45	840	500	1900	5	1	9058762	261	-3.35	3.47	12	0.87	-861.00	831.00	9310	20240126	-69.01	1966	20241112	46.74	3100	-6.94	20250205	2185	32.04	20250102	8910	-67.62	20240213	1966	46.74	20241112	N	110020	500	45 억	125320	N	N	N	N
118	20250210	120739	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	85	2	3.04	184852195	65516	39.87	2790	2920	2660	3640	1960	2800	2821.74	1.38	4030	2980	2890	2790	2700	2600	2935	2745	45	840	500	1900	5	1	9058762	261	-3.35	3.47	12	0.72	-861.00	831.00	9310	20240126	-69.01	1966	20241112	46.74	3100	-6.94	20250205	2185	32.04	20250102	8910	-67.62	20240213	1966	46.74	20241112	N	110020	500	45 억	125320	N	N	N	N
119	20250210	110737	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	60	2	2.14	169583170	60221	36.64	2790	2920	2660	3640	1960	2800	2816.22	1.38	3631	2980	2890	2790	2700	2600	2935	2745	45	840	500	1900	5	1	9058762	259	-3.32	3.44	12	0.66	-861.00	831.00	9310	20240126	-69.28	1966	20241112	45.47	3100	-7.74	20250205	2185	30.89	20250102	8910	-67.90	20240213	1966	45.47	20241112	N	110020	500	45 억	125320	N	N	N	N
120	20250210	100737	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	30	2	1.07	62242710	22628	13.77	2790	2845	2660	3640	1960	2800	2748.94	1.38	-184	2980	2890	2790	2700	2600	2935	2745	45	840	500	1900	5	1	9058762	256	-3.29	3.41	12	0.25	-861.00	831.00	9310	20240126	-69.60	1966	20241112	43.95	3100	-8.71	20250205	2185	29.52	20250102	8910	-68.24	20240213	1966	43.95	20241112	N	110020	500	45 억	125320	N	N	N	N
121	20250210	090734	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	-50	5	-1.79	19401005	6976	4.24	2790	2790	2725	3640	1960	2800	2778.74	1.38	-2139	2980	2890	2790	2700	2600	2935	2745	45	840	500	1900	5	1	9058762	249	-3.19	3.31	12	0.08	-861.00	831.00	9310	20240126	-70.46	1966	20241112	39.88	3100	-11.29	20250205	2185	25.86	20250102	8910	-69.14	20240213	1966	39.88	20241112	N	110020	500	45 억	125320	N	N	N	N
122	20250207	160728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	115	2	4.28	456041925	164275	146.40	2750	2880	2690	3490	1880	2685	2776.09	1.01	33448	2921	2802	2681	2562	2441	2862	2622	45	805	500	1820	5	1	9058762	254	-3.25	3.37	12	1.81	-861.00	831.00	9540	20240125	-70.65	1966	20241112	42.42	3100	-9.68	20250205	2185	28.15	20250102	8910	-68.57	20240213	1966	42.42	20241112	N	110020	500	45 억	91872	N	N	N	N
123	20250207	150730	57	100.00	KOSDAQ	화학	N	N	N	N	N	2780	95	2	3.54	451758500	162741	145.03	2750	2880	2690	3490	1880	2685	2775.94	1.01	33801	2921	2802	2681	2562	2441	2862	2622	45	805	500	1820	5	1	9058762	252	-3.23	3.35	12	1.80	-861.00	831.00	9540	20240125	-70.86	1966	20241112	41.40	3100	-10.32	20250205	2185	27.23	20250102	8910	-68.80	20240213	1966	41.40	20241112	N	110020	500	45 억	91872	N	N	N	N
124	20250207	140730	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	35	2	1.30	414506850	149119	132.89	2750	2880	2690	3490	1880	2685	2779.71	1.01	34361	2921	2802	2681	2562	2441	2862	2622	45	805	500	1820	5	1	9058762	246	-3.16	3.27	12	1.65	-861.00	831.00	9540	20240125	-71.49	1966	20241112	38.35	3100	-12.26	20250205	2185	24.49	20250102	8910	-69.47	20240213	1966	38.35	20241112	N	110020	500	45 억	91872	N	N	N	N
125	20250207	130728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	145	2	5.40	307343585	110185	98.19	2750	2880	2690	3490	1880	2685	2789.34	1.01	28221	2921	2802	2681	2562	2441	2862	2622	45	805	500	1820	5	1	9058762	256	-3.29	3.41	12	1.22	-861.00	831.00	9540	20240125	-70.34	1966	20241112	43.95	3100	-8.71	20250205	2185	29.52	20250102	8910	-68.24	20240213	1966	43.95	20241112	N	110020	500	45 억	91872	N	N	N	N
126	20250207	120728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	170	2	6.33	274943270	98725	87.98	2750	2880	2690	3490	1880	2685	2784.94	1.01	25711	2921	2802	2681	2562	2441	2862	2622	45	805	500	1820	5	1	9058762	259	-3.32	3.44	12	1.09	-861.00	831.00	9540	20240125	-70.07	1966	20241112	45.22	3100	-7.90	20250205	2185	30.66	20250102	8910	-67.96	20240213	1966	45.22	20241112	N	110020	500	45 억	91872	N	N	N	N
127	20250207	110726	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	175	2	6.52	254019625	91373	81.43	2750	2880	2690	3490	1880	2685	2780.03	1.01	24797	2921	2802	2681	2562	2441	2862	2622	45	805	500	1820	5	1	9058762	259	-3.32	3.44	12	1.01	-861.00	831.00	9540	20240125	-70.02	1966	20241112	45.47	3100	-7.74	20250205	2185	30.89	20250102	8910	-67.90	20240213	1966	45.47	20241112	N	110020	500	45 억	91872	N	N	N	N
128	20250207	100728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	105	2	3.91	130923355	47787	42.59	2750	2795	2690	3490	1880	2685	2739.73	1.01	16443	2921	2802	2681	2562	2441	2862	2622	45	805	500	1820	5	1	9058762	253	-3.24	3.36	12	0.53	-861.00	831.00	9540	20240125	-70.75	1966	20241112	41.91	3100	-10.00	20250205	2185	27.69	20250102	8910	-68.69	20240213	1966	41.91	20241112	N	110020	500	45 억	91872	N	N	N	N
129	20250207	090733	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	45	2	1.68	15213955	5624	5.01	2750	2750	2695	3490	1880	2685	2705.18	1.01	326	2921	2802	2681	2562	2441	2862	2622	45	805	500	1820	5	1	9058762	247	-3.17	3.29	12	0.06	-861.00	831.00	9540	20240125	-71.38	1966	20241112	38.86	3100	-11.94	20250205	2185	24.94	20250102	8910	-69.36	20240213	1966	38.86	20241112	N	110020	500	45 억	91872	N	N	N	N
130	20250206	160710	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	105	2	4.07	304629245	112211	35.15	2580	2800	2560	3350	1810	2580	2714.85	0.83	17523	3360	2970	2710	2320	2060	3165	2515	45	770	500	1750	5	1	9058762	243	-3.12	3.23	12	1.24	-861.00	831.00	9650	20240124	-72.18	1966	20241112	36.57	3100	-13.39	20250205	2185	22.88	20250102	8910	-69.87	20240213	1966	36.57	20241112	N	110020	500	45 억	74870	N	N	N	N
131	20250206	150714	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	140	2	5.43	299429890	110279	34.54	2580	2800	2560	3350	1810	2580	2715.23	0.83	18236	3360	2970	2710	2320	2060	3165	2515	45	770	500	1750	5	1	9058762	246	-3.16	3.27	12	1.22	-861.00	831.00	9650	20240124	-71.81	1966	20241112	38.35	3100	-12.26	20250205	2185	24.49	20250102	8910	-69.47	20240213	1966	38.35	20241112	N	110020	500	45 억	74870	N	N	N	N
132	20250206	140715	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	120	2	4.65	288218865	106145	33.25	2580	2800	2560	3350	1810	2580	2715.36	0.83	17384	3360	2970	2710	2320	2060	3165	2515	45	770	500	1750	5	1	9058762	245	-3.14	3.25	12	1.17	-861.00	831.00	9650	20240124	-72.02	1966	20241112	37.33	3100	-12.90	20250205	2185	23.57	20250102	8910	-69.70	20240213	1966	37.33	20241112	N	110020	500	45 억	74870	N	N	N	N
133	20250206	130712	57	100.00	KOSDAQ	화학	N	N	N	N	N	2745	165	2	6.40	271413090	99960	31.31	2580	2800	2560	3350	1810	2580	2715.25	0.83	15987	3360	2970	2710	2320	2060	3165	2515	45	770	500	1750	5	1	9058762	249	-3.19	3.30	12	1.10	-861.00	831.00	9650	20240124	-71.55	1966	20241112	39.62	3100	-11.45	20250205	2185	25.63	20250102	8910	-69.19	20240213	1966	39.62	20241112	N	110020	500	45 억	74870	N	N	N	N
134	20250206	120710	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	140	2	5.43	255615535	94163	29.50	2580	2800	2560	3350	1810	2580	2714.64	0.83	12835	3360	2970	2710	2320	2060	3165	2515	45	770	500	1750	5	1	9058762	246	-3.16	3.27	12	1.04	-861.00	831.00	9650	20240124	-71.81	1966	20241112	38.35	3100	-12.26	20250205	2185	24.49	20250102	8910	-69.47	20240213	1966	38.35	20241112	N	110020	500	45 억	74870	N	N	N	N
135	20250206	110705	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	140	2	5.43	152194930	56498	17.70	2580	2785	2560	3350	1810	2580	2693.86	0.83	10574	3360	2970	2710	2320	2060	3165	2515	45	770	500	1750	5	1	9058762	246	-3.16	3.27	12	0.62	-861.00	831.00	9650	20240124	-71.81	1966	20241112	38.35	3100	-12.26	20250205	2185	24.49	20250102	8910	-69.47	20240213	1966	38.35	20241112	N	110020	500	45 억	74870	N	N	N	N
136	20250206	100706	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	95	2	3.68	128743315	47771	14.96	2580	2785	2560	3350	1810	2580	2695.06	0.83	10671	3360	2970	2710	2320	2060	3165	2515	45	770	500	1750	5	1	9058762	242	-3.11	3.22	12	0.53	-861.00	831.00	9650	20240124	-72.28	1966	20241112	36.06	3100	-13.71	20250205	2185	22.43	20250102	8910	-69.98	20240213	1966	36.06	20241112	N	110020	500	45 억	74870	N	N	N	N
137	20250206	090715	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	25	2	0.97	31747160	12061	3.78	2580	2725	2560	3350	1810	2580	2632.31	0.83	1323	3360	2970	2710	2320	2060	3165	2515	45	770	500	1750	5	1	9058762	236	-3.03	3.13	12	0.13	-861.00	831.00	9650	20240124	-73.01	1966	20241112	32.50	3100	-15.97	20250205	2185	19.22	20250102	8910	-70.76	20240213	1966	32.50	20241112	N	110020	500	45 억	74870	N	N	N	N
138	20250205	160703	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	100	2	4.03	878814355	317324	655.21	2480	3100	2450	3220	1740	2480	2769.96	1.01	-17318	2543	2511	2448	2416	2353	2527	2432	45	740	500	1680	5	1	9058762	234	-3.00	3.10	12	3.50	-861.00	831.00	9650	20240124	-73.26	1966	20241112	31.23	3100	-16.77	20250205	2185	18.08	20250102	8910	-71.04	20240213	1966	31.23	20241112	N	110020	500	45 억	91169	N	N	N	N
139	20250205	150707	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	385	2	15.52	629677220	222360	459.13	2480	3100	2450	3220	1740	2480	2831.79	1.01	-22553	2543	2511	2448	2416	2353	2527	2432	45	740	500	1680	5	1	9058762	260	-3.33	3.45	12	2.45	-861.00	831.00	9650	20240124	-70.31	1966	20241112	45.73	3100	-7.58	20250205	2185	31.12	20250102	8910	-67.85	20240213	1966	45.73	20241112	N	110020	500	45 억	91169	N	N	N	N
140	20250205	140705	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	-15	5	-0.60	35845865	14579	30.10	2480	2515	2450	3220	1740	2480	2458.73	1.01	-423	2543	2511	2448	2416	2353	2527	2432	45	740	500	1680	5	1	9058762	223	-2.86	2.97	12	0.16	-861.00	831.00	9650	20240124	-74.46	1966	20241112	25.38	2770	-11.01	20250108	2185	12.81	20250102	8910	-72.33	20240213	1966	25.38	20241112	N	110020	500	45 억	91169	N	N	N	N
141	20250205	130704	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	-10	5	-0.40	14790015	5987	12.36	2480	2515	2450	3220	1740	2480	2470.35	1.01	-356	2543	2511	2448	2416	2353	2527	2432	45	740	500	1680	5	1	9058762	224	-2.87	2.97	12	0.07	-861.00	831.00	9650	20240124	-74.40	1966	20241112	25.64	2770	-10.83	20250108	2185	13.04	20250102	8910	-72.28	20240213	1966	25.64	20241112	N	110020	500	45 억	91169	N	N	N	N
142	20250205	120706	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	-5	5	-0.20	12027005	4868	10.05	2480	2515	2450	3220	1740	2480	2470.63	1.01	63	2543	2511	2448	2416	2353	2527	2432	45	740	500	1680	5	1	9058762	224	-2.87	2.98	12	0.05	-861.00	831.00	9650	20240124	-74.35	1966	20241112	25.89	2770	-10.65	20250108	2185	13.27	20250102	8910	-72.22	20240213	1966	25.89	20241112	N	110020	500	45 억	91169	N	N	N	N
143	20250205	110705	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	-10	5	-0.40	11373345	4603	9.50	2480	2515	2450	3220	1740	2480	2470.85	1.01	65	2543	2511	2448	2416	2353	2527	2432	45	740	500	1680	5	1	9058762	224	-2.87	2.97	12	0.05	-861.00	831.00	9650	20240124	-74.40	1966	20241112	25.64	2770	-10.83	20250108	2185	13.04	20250102	8910	-72.28	20240213	1966	25.64	20241112	N	110020	500	45 억	91169	N	N	N	N
144	20250205	100712	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	-30	5	-1.21	8631540	3485	7.20	2480	2515	2450	3220	1740	2480	2476.77	1.01	92	2543	2511	2448	2416	2353	2527	2432	45	740	500	1680	5	1	9058762	222	-2.85	2.95	12	0.04	-861.00	831.00	9650	20240124	-74.61	1966	20241112	24.62	2770	-11.55	20250108	2185	12.13	20250102	8910	-72.50	20240213	1966	24.62	20241112	N	110020	500	45 억	91169	N	N	N	N
145	20250205	090715	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	-5	5	-0.20	4233710	1705	3.52	2480	2505	2475	3220	1740	2480	2483.11	1.01	-102	2543	2511	2448	2416	2353	2527	2432	45	740	500	1680	5	1	9058762	224	-2.87	2.98	12	0.02	-861.00	831.00	9650	20240124	-74.35	1966	20241112	25.89	2770	-10.65	20250108	2185	13.27	20250102	8910	-72.22	20240213	1966	25.89	20241112	N	110020	500	45 억	91169	N	N	N	N
146	20250204	160647	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	30	2	1.22	117146015	48431	76.15	2450	2480	2385	3185	1715	2450	2418.82	0.97	3692	2610	2530	2455	2375	2300	2492	2337	45	735	500	1660	5	1	9058762	225	-2.88	2.98	12	0.53	-861.00	831.00	9940	20240122	-75.05	1966	20241112	26.14	2770	-10.47	20250108	2185	13.50	20250102	8910	-72.17	20240213	1966	26.14	20241112	N	110020	500	45 억	87477	N	N	N	N
147	20250204	150659	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	0	3	0.00	113517505	46950	73.82	2450	2455	2385	3185	1715	2450	2417.84	0.97	3660	2610	2530	2455	2375	2300	2492	2337	45	735	500	1660	5	1	9058762	222	-2.85	2.95	12	0.52	-861.00	831.00	9940	20240122	-75.35	1966	20241112	24.62	2770	-11.55	20250108	2185	12.13	20250102	8910	-72.50	20240213	1966	24.62	20241112	N	110020	500	45 억	87477	N	N	N	N
148	20250204	140658	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-20	5	-0.82	78364350	32456	51.03	2450	2455	2385	3185	1715	2450	2414.48	0.97	2693	2610	2530	2455	2375	2300	2492	2337	45	735	500	1660	5	1	9058762	220	-2.82	2.92	12	0.36	-861.00	831.00	9940	20240122	-75.55	1966	20241112	23.60	2770	-12.27	20250108	2185	11.21	20250102	8910	-72.73	20240213	1966	23.60	20241112	N	110020	500	45 억	87477	N	N	N	N
149	20250204	130700	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-35	5	-1.43	45645455	18978	29.84	2450	2450	2385	3185	1715	2450	2405.18	0.97	1020	2610	2530	2455	2375	2300	2492	2337	45	735	500	1660	5	1	9058762	219	-2.80	2.91	12	0.21	-861.00	831.00	9940	20240122	-75.70	1966	20241112	22.84	2770	-12.82	20250108	2185	10.53	20250102	8910	-72.90	20240213	1966	22.84	20241112	N	110020	500	45 억	87477	N	N	N	N
150	20250204	120706	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	-55	5	-2.24	38982610	16214	25.49	2450	2450	2385	3185	1715	2450	2404.26	0.97	887	2610	2530	2455	2375	2300	2492	2337	45	735	500	1660	5	1	9058762	217	-2.78	2.88	12	0.18	-861.00	831.00	9940	20240122	-75.91	1966	20241112	21.82	2770	-13.54	20250108	2185	9.61	20250102	8910	-73.12	20240213	1966	21.82	20241112	N	110020	500	45 억	87477	N	N	N	N
151	20250204	110651	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	-60	5	-2.45	32578610	13545	21.30	2450	2450	2385	3185	1715	2450	2405.21	0.97	1266	2610	2530	2455	2375	2300	2492	2337	45	735	500	1660	5	1	9058762	217	-2.78	2.88	12	0.15	-861.00	831.00	9940	20240122	-75.96	1966	20241112	21.57	2770	-13.72	20250108	2185	9.38	20250102	8910	-73.18	20240213	1966	21.57	20241112	N	110020	500	45 억	87477	N	N	N	N
152	20250204	100656	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	-45	5	-1.84	16290830	6750	10.61	2450	2450	2395	3185	1715	2450	2413.46	0.97	631	2610	2530	2455	2375	2300	2492	2337	45	735	500	1660	5	1	9058762	218	-2.79	2.89	12	0.07	-861.00	831.00	9940	20240122	-75.80	1966	20241112	22.33	2770	-13.18	20250108	2185	10.07	20250102	8910	-73.01	20240213	1966	22.33	20241112	N	110020	500	45 억	87477	N	N	N	N
153	20250204	090657	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-35	5	-1.43	4154060	1711	2.69	2450	2450	2400	3185	1715	2450	2427.86	0.97	421	2610	2530	2455	2375	2300	2492	2337	45	735	500	1660	5	1	9058762	219	-2.80	2.91	12	0.02	-861.00	831.00	9940	20240122	-75.70	1966	20241112	22.84	2770	-12.82	20250108	2185	10.53	20250102	8910	-72.90	20240213	1966	22.84	20241112	N	110020	500	45 억	87477	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History