KissMeData/318000/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	-160	5	-3.19	87467220	17902	145.06	5010	5010	4845	6510	3510	5010	4885.88	1.56	-2092	5073	5041	5008	4976	4943	5057	4992	17	1500	200	3500	5	1	8740223	424	9.26	1.00	12	0.20	524.00	4832.00	9550	20240307	-49.21	3815	20241210	27.13	5080	-4.53	20250221	4475	8.38	20250203	9550	-49.21	20240307	3815	27.13	20241210	2.34	N	318000	200	17 억	136035	N	N	N	N
3	20250228	151235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	-160	5	-3.19	86090095	17619	142.77	5010	5010	4845	6510	3510	5010	4886.20	1.56	-1882	5073	5041	5008	4976	4943	5057	4992	17	1500	200	3500	5	1	8740223	424	9.26	1.00	12	0.20	524.00	4832.00	9550	20240307	-49.21	3815	20241210	27.13	5080	-4.53	20250221	4475	8.38	20250203	9550	-49.21	20240307	3815	27.13	20241210	2.34	N	318000	200	17 억	136035	N	N	N	N
4	20250228	141237	57	100.00	KOSDAQ	화학	N	N	N	N	N	4865	-145	5	-2.89	53895545	10998	89.12	5010	5010	4860	6510	3510	5010	4900.48	1.56	-863	5073	5041	5008	4976	4943	5057	4992	17	1500	200	3500	5	1	8740223	425	9.28	1.01	12	0.13	524.00	4832.00	9550	20240307	-49.06	3815	20241210	27.52	5080	-4.23	20250221	4475	8.72	20250203	9550	-49.06	20240307	3815	27.52	20241210	2.34	N	318000	200	17 억	136035	N	N	N	N
5	20250228	131229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4880	-130	5	-2.59	49556145	10106	81.89	5010	5010	4860	6510	3510	5010	4903.63	1.56	-769	5073	5041	5008	4976	4943	5057	4992	17	1500	200	3500	5	1	8740223	427	9.31	1.01	12	0.12	524.00	4832.00	9550	20240307	-48.90	3815	20241210	27.92	5080	-3.94	20250221	4475	9.05	20250203	9550	-48.90	20240307	3815	27.92	20241210	2.34	N	318000	200	17 억	136035	N	N	N	N
6	20250228	121223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4870	-140	5	-2.79	43466920	8855	71.75	5010	5010	4860	6510	3510	5010	4908.73	1.56	-443	5073	5041	5008	4976	4943	5057	4992	17	1500	200	3500	5	1	8740223	426	9.29	1.01	12	0.10	524.00	4832.00	9550	20240307	-49.01	3815	20241210	27.65	5080	-4.13	20250221	4475	8.83	20250203	9550	-49.01	20240307	3815	27.65	20241210	2.34	N	318000	200	17 억	136035	N	N	N	N
7	20250228	111227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	-100	5	-2.00	37936655	7722	62.57	5010	5010	4860	6510	3510	5010	4912.79	1.56	-291	5073	5041	5008	4976	4943	5057	4992	17	1500	200	3500	5	1	8740223	429	9.37	1.02	12	0.09	524.00	4832.00	9550	20240307	-48.59	3815	20241210	28.70	5080	-3.35	20250221	4475	9.72	20250203	9550	-48.59	20240307	3815	28.70	20241210	2.34	N	318000	200	17 억	136035	N	N	N	N
8	20250228	101226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4895	-115	5	-2.30	26851160	5453	44.19	5010	5010	4890	6510	3510	5010	4924.09	1.56	-513	5073	5041	5008	4976	4943	5057	4992	17	1500	200	3500	5	1	8740223	428	9.34	1.01	12	0.06	524.00	4832.00	9550	20240307	-48.74	3815	20241210	28.31	5080	-3.64	20250221	4475	9.39	20250203	9550	-48.74	20240307	3815	28.31	20241210	2.34	N	318000	200	17 억	136035	N	N	N	N
9	20250228	091230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4945	-65	5	-1.30	2311855	466	3.78	5010	5010	4935	6510	3510	5010	4960.96	1.56	-283	5073	5041	5008	4976	4943	5057	4992	17	1500	200	3500	5	1	8740223	432	9.44	1.02	12	0.01	524.00	4832.00	9550	20240307	-48.22	3815	20241210	29.62	5080	-2.66	20250221	4475	10.50	20250203	9550	-48.22	20240307	3815	29.62	20241210	2.34	N	318000	200	17 억	136035	N	N	N	N
10	20250227	161216	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	25	2	0.50	61499740	12294	49.76	4990	5040	4975	6480	3490	4985	5002.42	1.57	-1087	5141	5062	4961	4882	4781	5102	4922	17	1495	200	3480	10	1	8740223	438	9.56	1.04	12	0.14	524.00	4832.00	9550	20240307	-47.54	3815	20241210	31.32	5080	-1.38	20250221	4475	11.96	20250203	9550	-47.54	20240307	3815	31.32	20241210	2.35	N	318000	200	17 억	137122	N	N	N	N
11	20250227	151217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4975	-10	5	-0.20	53606480	10716	43.37	4990	5040	4975	6480	3490	4985	5002.47	1.57	-1071	5141	5062	4961	4882	4781	5102	4922	17	1495	200	3480	5	1	8740223	435	9.49	1.03	12	0.12	524.00	4832.00	9550	20240307	-47.91	3815	20241210	30.41	5080	-2.07	20250221	4475	11.17	20250203	9550	-47.91	20240307	3815	30.41	20241210	2.35	N	318000	200	17 억	137122	N	N	N	N
12	20250227	141219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4985	0	3	0.00	43762635	8740	35.38	4990	5040	4985	6480	3490	4985	5007.17	1.57	-1119	5141	5062	4961	4882	4781	5102	4922	17	1495	200	3480	5	1	8740223	436	9.51	1.03	12	0.10	524.00	4832.00	9550	20240307	-47.80	3815	20241210	30.67	5080	-1.87	20250221	4475	11.40	20250203	9550	-47.80	20240307	3815	30.67	20241210	2.35	N	318000	200	17 억	137122	N	N	N	N
13	20250227	131217	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	15	2	0.30	36076500	7200	29.14	4990	5040	4990	6480	3490	4985	5010.62	1.57	-988	5141	5062	4961	4882	4781	5102	4922	17	1495	200	3480	10	1	8740223	437	9.54	1.03	12	0.08	524.00	4832.00	9550	20240307	-47.64	3815	20241210	31.06	5080	-1.57	20250221	4475	11.73	20250203	9550	-47.64	20240307	3815	31.06	20241210	2.35	N	318000	200	17 억	137122	N	N	N	N
14	20250227	121213	57	100.00	KOSDAQ	화학	N	N	N	N	N	4995	10	2	0.20	31301055	6244	25.27	4990	5040	4990	6480	3490	4985	5012.98	1.57	-988	5141	5062	4961	4882	4781	5102	4922	17	1495	200	3480	5	1	8740223	437	9.53	1.03	12	0.07	524.00	4832.00	9550	20240307	-47.70	3815	20241210	30.93	5080	-1.67	20250221	4475	11.62	20250203	9550	-47.70	20240307	3815	30.93	20241210	2.35	N	318000	200	17 억	137122	N	N	N	N
15	20250227	111223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4995	10	2	0.20	27454650	5474	22.16	4990	5040	4990	6480	3490	4985	5015.46	1.57	-958	5141	5062	4961	4882	4781	5102	4922	17	1495	200	3480	5	1	8740223	437	9.53	1.03	12	0.06	524.00	4832.00	9550	20240307	-47.70	3815	20241210	30.93	5080	-1.67	20250221	4475	11.62	20250203	9550	-47.70	20240307	3815	30.93	20241210	2.35	N	318000	200	17 억	137122	N	N	N	N
16	20250227	101254	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	25	2	0.50	22669790	4518	18.29	4990	5040	4990	6480	3490	4985	5017.66	1.57	-828	5141	5062	4961	4882	4781	5102	4922	17	1495	200	3480	10	1	8740223	438	9.56	1.04	12	0.05	524.00	4832.00	9550	20240307	-47.54	3815	20241210	31.32	5080	-1.38	20250221	4475	11.96	20250203	9550	-47.54	20240307	3815	31.32	20241210	2.35	N	318000	200	17 억	137122	N	N	N	N
17	20250227	091310	57	100.00	KOSDAQ	화학	N	N	N	N	N	5040	55	2	1.10	4887360	974	3.94	4990	5040	4990	6480	3490	4985	5017.82	1.57	-139	5141	5062	4961	4882	4781	5102	4922	17	1495	200	3480	10	1	8740223	441	9.62	1.04	12	0.01	524.00	4832.00	9550	20240307	-47.23	3815	20241210	32.11	5080	-0.79	20250221	4475	12.63	20250203	9550	-47.23	20240307	3815	32.11	20241210	2.35	N	318000	200	17 억	137122	N	N	N	N
18	20250226	161216	57	100.00	KOSDAQ	화학	N	N	N	N	N	4985	110	2	2.26	123176980	24705	122.75	4860	5040	4860	6330	3415	4875	4985.91	1.56	805	4961	4917	4896	4852	4831	4907	4842	17	1455	200	3410	5	1	8740223	436	9.51	1.03	12	0.28	524.00	4832.00	9550	20240307	-47.80	3815	20241210	30.67	5080	-1.87	20250221	4475	11.40	20250203	9550	-47.80	20240307	3815	30.67	20241210	2.36	N	318000	200	17 억	136317	N	N	N	N
19	20250226	151221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4980	105	2	2.15	121098620	24288	120.68	4860	5040	4860	6330	3415	4875	4985.94	1.56	871	4961	4917	4896	4852	4831	4907	4842	17	1455	200	3410	5	1	8740223	435	9.50	1.03	12	0.28	524.00	4832.00	9550	20240307	-47.85	3815	20241210	30.54	5080	-1.97	20250221	4475	11.28	20250203	9550	-47.85	20240307	3815	30.54	20241210	2.36	N	318000	200	17 억	136317	N	N	N	N
20	20250226	141219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4960	85	2	1.74	116571400	23377	116.15	4860	5040	4860	6330	3415	4875	4986.59	1.56	827	4961	4917	4896	4852	4831	4907	4842	17	1455	200	3410	5	1	8740223	434	9.47	1.03	12	0.27	524.00	4832.00	9550	20240307	-48.06	3815	20241210	30.01	5080	-2.36	20250221	4475	10.84	20250203	9550	-48.06	20240307	3815	30.01	20241210	2.36	N	318000	200	17 억	136317	N	N	N	N
21	20250226	131217	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	155	2	3.18	102174685	20491	101.81	4860	5040	4860	6330	3415	4875	4986.32	1.56	345	4961	4917	4896	4852	4831	4907	4842	17	1455	200	3410	10	1	8740223	440	9.60	1.04	12	0.23	524.00	4832.00	9550	20240307	-47.33	3815	20241210	31.85	5080	-0.98	20250221	4475	12.40	20250203	9550	-47.33	20240307	3815	31.85	20241210	2.36	N	318000	200	17 억	136317	N	N	N	N
22	20250226	121217	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	135	2	2.77	80553110	16185	80.42	4860	5030	4860	6330	3415	4875	4977.02	1.56	240	4961	4917	4896	4852	4831	4907	4842	17	1455	200	3410	10	1	8740223	438	9.56	1.04	12	0.19	524.00	4832.00	9550	20240307	-47.54	3815	20241210	31.32	5080	-1.38	20250221	4475	11.96	20250203	9550	-47.54	20240307	3815	31.32	20241210	2.36	N	318000	200	17 억	136317	N	N	N	N
23	20250226	111215	57	100.00	KOSDAQ	화학	N	N	N	N	N	4960	85	2	1.74	22778090	4631	23.01	4860	4990	4860	6330	3415	4875	4918.61	1.56	337	4961	4917	4896	4852	4831	4907	4842	17	1455	200	3410	5	1	8740223	434	9.47	1.03	12	0.05	524.00	4832.00	9550	20240307	-48.06	3815	20241210	30.01	5080	-2.36	20250221	4475	10.84	20250203	9550	-48.06	20240307	3815	30.01	20241210	2.36	N	318000	200	17 억	136317	N	N	N	N
24	20250226	101213	57	100.00	KOSDAQ	화학	N	N	N	N	N	4895	20	2	0.41	7281390	1494	7.42	4860	4895	4860	6330	3415	4875	4873.76	1.56	299	4961	4917	4896	4852	4831	4907	4842	17	1455	200	3410	5	1	8740223	428	9.34	1.01	12	0.02	524.00	4832.00	9550	20240307	-48.74	3815	20241210	28.31	5080	-3.64	20250221	4475	9.39	20250203	9550	-48.74	20240307	3815	28.31	20241210	2.36	N	318000	200	17 억	136317	N	N	N	N
25	20250226	091224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4895	20	2	0.41	4342025	893	4.44	4860	4895	4860	6330	3415	4875	4862.29	1.56	221	4961	4917	4896	4852	4831	4907	4842	17	1455	200	3410	5	1	8740223	428	9.34	1.01	12	0.01	524.00	4832.00	9550	20240307	-48.74	3815	20241210	28.31	5080	-3.64	20250221	4475	9.39	20250203	9550	-48.74	20240307	3815	28.31	20241210	2.36	N	318000	200	17 억	136317	N	N	N	N
26	20250225	161207	57	100.00	KOSDAQ	화학	N	N	N	N	N	4875	-95	5	-1.91	96940070	19825	120.01	4895	4940	4875	6460	3480	4970	4889.79	1.56	340	5036	5002	4961	4927	4886	5020	4945	17	1490	200	3470	5	1	8740223	426	9.30	1.01	12	0.23	524.00	4832.00	9550	20240307	-48.95	3815	20241210	27.79	5080	-4.04	20250221	4475	8.94	20250203	9550	-48.95	20240307	3815	27.79	20241210	2.38	N	318000	200	17 억	135977	N	N	N	N
27	20250225	151207	57	100.00	KOSDAQ	화학	N	N	N	N	N	4880	-90	5	-1.81	90272655	18458	111.73	4895	4940	4875	6460	3480	4970	4890.71	1.56	1072	5036	5002	4961	4927	4886	5020	4945	17	1490	200	3470	5	1	8740223	427	9.31	1.01	12	0.21	524.00	4832.00	9550	20240307	-48.90	3815	20241210	27.92	5080	-3.94	20250221	4475	9.05	20250203	9550	-48.90	20240307	3815	27.92	20241210	2.38	N	318000	200	17 억	135977	N	N	N	N
28	20250225	141205	57	100.00	KOSDAQ	화학	N	N	N	N	N	4880	-90	5	-1.81	76088875	15550	94.13	4895	4940	4880	6460	3480	4970	4893.18	1.56	1065	5036	5002	4961	4927	4886	5020	4945	17	1490	200	3470	5	1	8740223	427	9.31	1.01	12	0.18	524.00	4832.00	9550	20240307	-48.90	3815	20241210	27.92	5080	-3.94	20250221	4475	9.05	20250203	9550	-48.90	20240307	3815	27.92	20241210	2.38	N	318000	200	17 억	135977	N	N	N	N
29	20250225	131212	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	-55	5	-1.11	42347730	8643	52.32	4895	4940	4890	6460	3480	4970	4899.66	1.56	234	5036	5002	4961	4927	4886	5020	4945	17	1490	200	3470	5	1	8740223	430	9.38	1.02	12	0.10	524.00	4832.00	9550	20240307	-48.53	3815	20241210	28.83	5080	-3.25	20250221	4475	9.83	20250203	9550	-48.53	20240307	3815	28.83	20241210	2.38	N	318000	200	17 억	135977	N	N	N	N
30	20250225	121209	57	100.00	KOSDAQ	화학	N	N	N	N	N	4890	-80	5	-1.61	40633010	8294	50.21	4895	4940	4890	6460	3480	4970	4899.08	1.56	343	5036	5002	4961	4927	4886	5020	4945	17	1490	200	3470	5	1	8740223	427	9.33	1.01	12	0.09	524.00	4832.00	9550	20240307	-48.80	3815	20241210	28.18	5080	-3.74	20250221	4475	9.27	20250203	9550	-48.80	20240307	3815	28.18	20241210	2.38	N	318000	200	17 억	135977	N	N	N	N
31	20250225	111207	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	-60	5	-1.21	20590385	4201	25.43	4895	4940	4895	6460	3480	4970	4901.31	1.56	195	5036	5002	4961	4927	4886	5020	4945	17	1490	200	3470	5	1	8740223	429	9.37	1.02	12	0.05	524.00	4832.00	9550	20240307	-48.59	3815	20241210	28.70	5080	-3.35	20250221	4475	9.72	20250203	9550	-48.59	20240307	3815	28.70	20241210	2.38	N	318000	200	17 억	135977	N	N	N	N
32	20250225	101204	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	-60	5	-1.21	17294115	3530	21.37	4895	4940	4895	6460	3480	4970	4899.18	1.56	83	5036	5002	4961	4927	4886	5020	4945	17	1490	200	3470	5	1	8740223	429	9.37	1.02	12	0.04	524.00	4832.00	9550	20240307	-48.59	3815	20241210	28.70	5080	-3.35	20250221	4475	9.72	20250203	9550	-48.59	20240307	3815	28.70	20241210	2.38	N	318000	200	17 억	135977	N	N	N	N
33	20250225	091212	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	-60	5	-1.21	8856525	1809	10.95	4895	4940	4895	6460	3480	4970	4895.81	1.56	239	5036	5002	4961	4927	4886	5020	4945	17	1490	200	3470	5	1	8740223	429	9.37	1.02	12	0.02	524.00	4832.00	9550	20240307	-48.59	3815	20241210	28.70	5080	-3.35	20250221	4475	9.72	20250203	9550	-48.59	20240307	3815	28.70	20241210	2.38	N	318000	200	17 억	135977	N	N	N	N
34	20250224	161157	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	15	2	0.30	81738940	16516	205.32	4950	4995	4920	6440	3470	4955	4949.07	1.55	162	5168	5061	4973	4866	4778	5017	4822	17	1485	200	3460	5	1	8740223	434	9.48	1.03	12	0.19	524.00	4832.00	9550	20240307	-47.96	3815	20241210	30.28	5080	-2.17	20250221	4475	11.06	20250203	9550	-47.96	20240307	3815	30.28	20241210	2.41	N	318000	200	17 억	135815	N	N	N	N
35	20250224	151158	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	15	2	0.30	75971140	15351	190.84	4950	4995	4920	6440	3470	4955	4948.94	1.55	142	5168	5061	4973	4866	4778	5017	4822	17	1485	200	3460	5	1	8740223	434	9.48	1.03	12	0.18	524.00	4832.00	9550	20240307	-47.96	3815	20241210	30.28	5080	-2.17	20250221	4475	11.06	20250203	9550	-47.96	20240307	3815	30.28	20241210	2.41	N	318000	200	17 억	135815	N	N	N	N
36	20250224	141155	57	100.00	KOSDAQ	화학	N	N	N	N	N	4960	5	2	0.10	70347350	14220	176.78	4950	4995	4920	6440	3470	4955	4947.07	1.55	158	5168	5061	4973	4866	4778	5017	4822	17	1485	200	3460	5	1	8740223	434	9.47	1.03	12	0.16	524.00	4832.00	9550	20240307	-48.06	3815	20241210	30.01	5080	-2.36	20250221	4475	10.84	20250203	9550	-48.06	20240307	3815	30.01	20241210	2.41	N	318000	200	17 억	135815	N	N	N	N
37	20250224	131157	57	100.00	KOSDAQ	화학	N	N	N	N	N	4960	5	2	0.10	55469095	11211	139.37	4950	4995	4920	6440	3470	4955	4947.74	1.55	-59	5168	5061	4973	4866	4778	5017	4822	17	1485	200	3460	5	1	8740223	434	9.47	1.03	12	0.13	524.00	4832.00	9550	20240307	-48.06	3815	20241210	30.01	5080	-2.36	20250221	4475	10.84	20250203	9550	-48.06	20240307	3815	30.01	20241210	2.41	N	318000	200	17 억	135815	N	N	N	N
38	20250224	121154	57	100.00	KOSDAQ	화학	N	N	N	N	N	4980	25	2	0.50	43349360	8755	108.84	4950	4995	4920	6440	3470	4955	4951.38	1.55	-79	5168	5061	4973	4866	4778	5017	4822	17	1485	200	3460	5	1	8740223	435	9.50	1.03	12	0.10	524.00	4832.00	9550	20240307	-47.85	3815	20241210	30.54	5080	-1.97	20250221	4475	11.28	20250203	9550	-47.85	20240307	3815	30.54	20241210	2.41	N	318000	200	17 억	135815	N	N	N	N
39	20250224	111151	57	100.00	KOSDAQ	화학	N	N	N	N	N	4930	-25	5	-0.50	28474730	5759	71.59	4950	4980	4920	6440	3470	4955	4944.39	1.55	-68	5168	5061	4973	4866	4778	5017	4822	17	1485	200	3460	5	1	8740223	431	9.41	1.02	12	0.07	524.00	4832.00	9550	20240307	-48.38	3815	20241210	29.23	5080	-2.95	20250221	4475	10.17	20250203	9550	-48.38	20240307	3815	29.23	20241210	2.41	N	318000	200	17 억	135815	N	N	N	N
40	20250224	101151	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	0	3	0.00	24709750	4995	62.10	4950	4980	4925	6440	3470	4955	4946.90	1.55	79	5168	5061	4973	4866	4778	5017	4822	17	1485	200	3460	5	1	8740223	433	9.46	1.03	12	0.06	524.00	4832.00	9550	20240307	-48.12	3815	20241210	29.88	5080	-2.46	20250221	4475	10.73	20250203	9550	-48.12	20240307	3815	29.88	20241210	2.41	N	318000	200	17 억	135815	N	N	N	N
41	20250224	091158	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	15	2	0.30	7306220	1474	18.32	4950	4980	4935	6440	3470	4955	4956.73	1.55	17	5168	5061	4973	4866	4778	5017	4822	17	1485	200	3460	5	1	8740223	434	9.48	1.03	12	0.02	524.00	4832.00	9550	20240307	-47.96	3815	20241210	30.28	5080	-2.17	20250221	4475	11.06	20250203	9550	-47.96	20240307	3815	30.28	20241210	2.41	N	318000	200	17 억	135815	N	N	N	N
42	20250221	161147	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	30	2	0.61	38704740	7816	45.30	5080	5080	4885	6400	3450	4925	4951.95	1.56	-350	5011	4967	4931	4887	4851	4990	4910	17	1475	200	3440	5	1	8740223	433	9.46	1.03	12	0.09	524.00	4832.00	9550	20240307	-48.12	3815	20241210	29.88	5080	-2.46	20250221	4475	10.73	20250203	9550	-48.12	20240307	3815	29.88	20241210	2.38	N	318000	200	17 억	136155	N	N	N	N
43	20250221	151152	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	30	2	0.61	37238060	7520	43.59	5080	5080	4885	6400	3450	4925	4951.87	1.56	-334	5011	4967	4931	4887	4851	4990	4910	17	1475	200	3440	5	1	8740223	433	9.46	1.03	12	0.09	524.00	4832.00	9550	20240307	-48.12	3815	20241210	29.88	5080	-2.46	20250221	4475	10.73	20250203	9550	-48.12	20240307	3815	29.88	20241210	2.38	N	318000	200	17 억	136155	N	N	N	N
44	20250221	141153	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	-15	5	-0.30	30190870	6092	35.31	5080	5080	4885	6400	3450	4925	4955.82	1.56	-288	5011	4967	4931	4887	4851	4990	4910	17	1475	200	3440	5	1	8740223	429	9.37	1.02	12	0.07	524.00	4832.00	9550	20240307	-48.59	3815	20241210	28.70	5080	-3.35	20250221	4475	9.72	20250203	9550	-48.59	20240307	3815	28.70	20241210	2.38	N	318000	200	17 억	136155	N	N	N	N
45	20250221	131152	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	-15	5	-0.30	23766465	4784	27.73	5080	5080	4885	6400	3450	4925	4967.91	1.56	-128	5011	4967	4931	4887	4851	4990	4910	17	1475	200	3440	5	1	8740223	429	9.37	1.02	12	0.05	524.00	4832.00	9550	20240307	-48.59	3815	20241210	28.70	5080	-3.35	20250221	4475	9.72	20250203	9550	-48.59	20240307	3815	28.70	20241210	2.38	N	318000	200	17 억	136155	N	N	N	N
46	20250221	121152	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	-10	5	-0.20	22686165	4564	26.45	5080	5080	4885	6400	3450	4925	4970.68	1.56	-128	5011	4967	4931	4887	4851	4990	4910	17	1475	200	3440	5	1	8740223	430	9.38	1.02	12	0.05	524.00	4832.00	9550	20240307	-48.53	3815	20241210	28.83	5080	-3.25	20250221	4475	9.83	20250203	9550	-48.53	20240307	3815	28.83	20241210	2.38	N	318000	200	17 억	136155	N	N	N	N
47	20250221	111147	57	100.00	KOSDAQ	화학	N	N	N	N	N	4920	-5	5	-0.10	16248930	3254	18.86	5080	5080	4885	6400	3450	4925	4993.52	1.56	-67	5011	4967	4931	4887	4851	4990	4910	17	1475	200	3440	5	1	8740223	430	9.39	1.02	12	0.04	524.00	4832.00	9550	20240307	-48.48	3815	20241210	28.96	5080	-3.15	20250221	4475	9.94	20250203	9550	-48.48	20240307	3815	28.96	20241210	2.38	N	318000	200	17 억	136155	N	N	N	N
48	20250221	101150	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	-10	5	-0.20	15653690	3133	18.16	5080	5080	4885	6400	3450	4925	4996.39	1.56	-53	5011	4967	4931	4887	4851	4990	4910	17	1475	200	3440	5	1	8740223	430	9.38	1.02	12	0.04	524.00	4832.00	9550	20240307	-48.53	3815	20241210	28.83	5080	-3.25	20250221	4475	9.83	20250203	9550	-48.53	20240307	3815	28.83	20241210	2.38	N	318000	200	17 억	136155	N	N	N	N
49	20250221	091153	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	45	2	0.91	7968550	1575	9.13	5080	5080	4885	6400	3450	4925	5059.40	1.56	13	5011	4967	4931	4887	4851	4990	4910	17	1475	200	3440	5	1	8740223	434	9.48	1.03	12	0.02	524.00	4832.00	9550	20240307	-47.96	3815	20241210	30.28	5080	-2.17	20250221	4475	11.06	20250203	9550	-47.96	20240307	3815	30.28	20241210	2.38	N	318000	200	17 억	136155	N	N	N	N
50	20250220	161141	57	100.00	KOSDAQ	화학	N	N	N	N	N	4925	0	3	0.00	84799830	17253	47.91	4900	4975	4895	6400	3450	4925	4915.07	1.56	-220	5075	5000	4910	4835	4745	5037	4872	17	1475	200	3440	5	1	8740223	430	9.40	1.02	12	0.20	524.00	4832.00	9550	20240307	-48.43	3815	20241210	29.10	4985	-1.20	20250219	4475	10.06	20250203	9550	-48.43	20240307	3815	29.10	20241210	2.40	N	318000	200	17 억	136375	N	N	N	N
51	20250220	151148	57	100.00	KOSDAQ	화학	N	N	N	N	N	4905	-20	5	-0.41	81381880	16559	45.98	4900	4975	4895	6400	3450	4925	4914.66	1.56	71	5075	5000	4910	4835	4745	5037	4872	17	1475	200	3440	5	1	8740223	429	9.36	1.02	12	0.19	524.00	4832.00	9550	20240307	-48.64	3815	20241210	28.57	4985	-1.60	20250219	4475	9.61	20250203	9550	-48.64	20240307	3815	28.57	20241210	2.40	N	318000	200	17 억	136375	N	N	N	N
52	20250220	141147	57	100.00	KOSDAQ	화학	N	N	N	N	N	4930	5	2	0.10	75747640	15411	42.79	4900	4975	4895	6400	3450	4925	4915.17	1.56	-125	5075	5000	4910	4835	4745	5037	4872	17	1475	200	3440	5	1	8740223	431	9.41	1.02	12	0.18	524.00	4832.00	9550	20240307	-48.38	3815	20241210	29.23	4985	-1.10	20250219	4475	10.17	20250203	9550	-48.38	20240307	3815	29.23	20241210	2.40	N	318000	200	17 억	136375	N	N	N	N
53	20250220	131144	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	-10	5	-0.20	44886235	9126	25.34	4900	4975	4895	6400	3450	4925	4918.50	1.56	-144	5075	5000	4910	4835	4745	5037	4872	17	1475	200	3440	5	1	8740223	430	9.38	1.02	12	0.10	524.00	4832.00	9550	20240307	-48.53	3815	20241210	28.83	4985	-1.40	20250219	4475	9.83	20250203	9550	-48.53	20240307	3815	28.83	20241210	2.40	N	318000	200	17 억	136375	N	N	N	N
54	20250220	121145	57	100.00	KOSDAQ	화학	N	N	N	N	N	4920	-5	5	-0.10	34904660	7096	19.70	4900	4975	4895	6400	3450	4925	4918.92	1.56	-144	5075	5000	4910	4835	4745	5037	4872	17	1475	200	3440	5	1	8740223	430	9.39	1.02	12	0.08	524.00	4832.00	9550	20240307	-48.48	3815	20241210	28.96	4985	-1.30	20250219	4475	9.94	20250203	9550	-48.48	20240307	3815	28.96	20241210	2.40	N	318000	200	17 억	136375	N	N	N	N
55	20250220	111144	57	100.00	KOSDAQ	화학	N	N	N	N	N	4945	20	2	0.41	28518125	5799	16.10	4900	4975	4895	6400	3450	4925	4917.77	1.56	-234	5075	5000	4910	4835	4745	5037	4872	17	1475	200	3440	5	1	8740223	432	9.44	1.02	12	0.07	524.00	4832.00	9550	20240307	-48.22	3815	20241210	29.62	4985	-0.80	20250219	4475	10.50	20250203	9550	-48.22	20240307	3815	29.62	20241210	2.40	N	318000	200	17 억	136375	N	N	N	N
56	20250220	101145	57	100.00	KOSDAQ	화학	N	N	N	N	N	4940	15	2	0.30	22530115	4588	12.74	4900	4950	4895	6400	3450	4925	4910.66	1.56	-112	5075	5000	4910	4835	4745	5037	4872	17	1475	200	3440	5	1	8740223	432	9.43	1.02	12	0.05	524.00	4832.00	9550	20240307	-48.27	3815	20241210	29.49	4985	-0.90	20250219	4475	10.39	20250203	9550	-48.27	20240307	3815	29.49	20241210	2.40	N	318000	200	17 억	136375	N	N	N	N
57	20250220	091148	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	-25	5	-0.51	4676090	954	2.65	4900	4910	4900	6400	3450	4925	4901.56	1.56	0	5075	5000	4910	4835	4745	5037	4872	17	1475	200	3440	5	1	8740223	428	9.35	1.01	12	0.01	524.00	4832.00	9550	20240307	-48.69	3815	20241210	28.44	4985	-1.71	20250219	4475	9.50	20250203	9550	-48.69	20240307	3815	28.44	20241210	2.40	N	318000	200	17 억	136375	N	N	N	N
58	20250219	161140	57	100.00	KOSDAQ	화학	N	N	N	N	N	4925	50	2	1.03	177605630	35914	343.15	4820	4985	4820	6330	3415	4875	4945.30	1.56	45	4961	4917	4846	4802	4731	4940	4825	17	1455	200	3410	5	1	8740223	430	9.40	1.02	12	0.41	524.00	4832.00	9550	20240307	-48.43	3815	20241210	29.10	4985	-1.20	20250219	4475	10.06	20250203	9550	-48.43	20240307	3815	29.10	20241210	2.43	N	318000	200	17 억	136330	N	N	N	N
59	20250219	151144	57	100.00	KOSDAQ	화학	N	N	N	N	N	4920	45	2	0.92	174753445	35336	337.63	4820	4985	4820	6330	3415	4875	4945.48	1.56	344	4961	4917	4846	4802	4731	4940	4825	17	1455	200	3410	5	1	8740223	430	9.39	1.02	12	0.40	524.00	4832.00	9550	20240307	-48.48	3815	20241210	28.96	4985	-1.30	20250219	4475	9.94	20250203	9550	-48.48	20240307	3815	28.96	20241210	2.43	N	318000	200	17 억	136330	N	N	N	N
60	20250219	141139	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	80	2	1.64	143973880	29103	278.07	4820	4985	4820	6330	3415	4875	4947.05	1.56	-37	4961	4917	4846	4802	4731	4940	4825	17	1455	200	3410	5	1	8740223	433	9.46	1.03	12	0.33	524.00	4832.00	9550	20240307	-48.12	3815	20241210	29.88	4985	-0.60	20250219	4475	10.73	20250203	9550	-48.12	20240307	3815	29.88	20241210	2.43	N	318000	200	17 억	136330	N	N	N	N
61	20250219	131140	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	95	2	1.95	118539845	23961	228.94	4820	4985	4820	6330	3415	4875	4947.20	1.56	-145	4961	4917	4846	4802	4731	4940	4825	17	1455	200	3410	5	1	8740223	434	9.48	1.03	12	0.27	524.00	4832.00	9550	20240307	-47.96	3815	20241210	30.28	4985	-0.30	20250219	4475	11.06	20250203	9550	-47.96	20240307	3815	30.28	20241210	2.43	N	318000	200	17 억	136330	N	N	N	N
62	20250219	121140	57	100.00	KOSDAQ	화학	N	N	N	N	N	4985	110	2	2.26	86381940	17474	166.96	4820	4985	4820	6330	3415	4875	4943.46	1.56	-329	4961	4917	4846	4802	4731	4940	4825	17	1455	200	3410	5	1	8740223	436	9.51	1.03	12	0.20	524.00	4832.00	9550	20240307	-47.80	3815	20241210	30.67	4985	0.00	20250219	4475	11.40	20250203	9550	-47.80	20240307	3815	30.67	20241210	2.43	N	318000	200	17 억	136330	N	N	N	N
63	20250219	111141	57	100.00	KOSDAQ	화학	N	N	N	N	N	4980	105	2	2.15	68494855	13880	132.62	4820	4980	4820	6330	3415	4875	4934.79	1.56	-140	4961	4917	4846	4802	4731	4940	4825	17	1455	200	3410	5	1	8740223	435	9.50	1.03	12	0.16	524.00	4832.00	9550	20240307	-47.85	3815	20241210	30.54	4980	0.00	20250107	4475	11.28	20250203	9550	-47.85	20240307	3815	30.54	20241210	2.43	N	318000	200	17 억	136330	N	N	N	N
64	20250219	101141	57	100.00	KOSDAQ	화학	N	N	N	N	N	4920	45	2	0.92	28235140	5763	55.06	4820	4920	4820	6330	3415	4875	4899.38	1.56	167	4961	4917	4846	4802	4731	4940	4825	17	1455	200	3410	5	1	8740223	430	9.39	1.02	12	0.07	524.00	4832.00	9550	20240307	-48.48	3815	20241210	28.96	4980	-1.20	20250107	4475	9.94	20250203	9550	-48.48	20240307	3815	28.96	20241210	2.43	N	318000	200	17 억	136330	N	N	N	N
65	20250219	091143	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	25	2	0.51	5723300	1170	11.18	4820	4900	4820	6330	3415	4875	4891.71	1.56	32	4961	4917	4846	4802	4731	4940	4825	17	1455	200	3410	5	1	8740223	428	9.35	1.01	12	0.01	524.00	4832.00	9550	20240307	-48.69	3815	20241210	28.44	4980	-1.61	20250107	4475	9.50	20250203	9550	-48.69	20240307	3815	28.44	20241210	2.43	N	318000	200	17 억	136330	N	N	N	N
66	20250218	161136	57	100.00	KOSDAQ	화학	N	N	N	N	N	4875	60	2	1.25	50674105	10465	55.57	4815	4890	4775	6250	3375	4815	4842.24	1.57	-615	4928	4871	4823	4766	4718	4900	4795	17	1435	200	3370	5	1	8740223	426	9.30	1.01	12	0.12	524.00	4832.00	9550	20240307	-48.95	3815	20241210	27.79	4980	-2.11	20250107	4475	8.94	20250203	9550	-48.95	20240307	3815	27.79	20241210	2.42	N	318000	200	17 억	136945	N	N	N	N
67	20250218	151138	57	100.00	KOSDAQ	화학	N	N	N	N	N	4875	60	2	1.25	44498980	9198	48.84	4815	4890	4775	6250	3375	4815	4837.90	1.57	-606	4928	4871	4823	4766	4718	4900	4795	17	1435	200	3370	5	1	8740223	426	9.30	1.01	12	0.11	524.00	4832.00	9550	20240307	-48.95	3815	20241210	27.79	4980	-2.11	20250107	4475	8.94	20250203	9550	-48.95	20240307	3815	27.79	20241210	2.42	N	318000	200	17 억	136945	N	N	N	N
68	20250218	141139	57	100.00	KOSDAQ	화학	N	N	N	N	N	4840	25	2	0.52	29372865	6081	32.29	4815	4890	4775	6250	3375	4815	4830.27	1.57	-839	4928	4871	4823	4766	4718	4900	4795	17	1435	200	3370	5	1	8740223	423	9.24	1.00	12	0.07	524.00	4832.00	9550	20240307	-49.32	3815	20241210	26.87	4980	-2.81	20250107	4475	8.16	20250203	9550	-49.32	20240307	3815	26.87	20241210	2.42	N	318000	200	17 억	136945	N	N	N	N
69	20250218	131136	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	20	2	0.42	27791960	5753	30.55	4815	4890	4775	6250	3375	4815	4830.86	1.57	-885	4928	4871	4823	4766	4718	4900	4795	17	1435	200	3370	5	1	8740223	423	9.23	1.00	12	0.07	524.00	4832.00	9550	20240307	-49.37	3815	20241210	26.74	4980	-2.91	20250107	4475	8.04	20250203	9550	-49.37	20240307	3815	26.74	20241210	2.42	N	318000	200	17 억	136945	N	N	N	N
70	20250218	121139	57	100.00	KOSDAQ	화학	N	N	N	N	N	4840	25	2	0.52	25444200	5266	27.96	4815	4890	4775	6250	3375	4815	4831.79	1.57	-915	4928	4871	4823	4766	4718	4900	4795	17	1435	200	3370	5	1	8740223	423	9.24	1.00	12	0.06	524.00	4832.00	9550	20240307	-49.32	3815	20241210	26.87	4980	-2.81	20250107	4475	8.16	20250203	9550	-49.32	20240307	3815	26.87	20241210	2.42	N	318000	200	17 억	136945	N	N	N	N
71	20250218	111136	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	15	2	0.31	22004860	4553	24.18	4815	4890	4775	6250	3375	4815	4833.05	1.57	-951	4928	4871	4823	4766	4718	4900	4795	17	1435	200	3370	5	1	8740223	422	9.22	1.00	12	0.05	524.00	4832.00	9550	20240307	-49.42	3815	20241210	26.61	4980	-3.01	20250107	4475	7.93	20250203	9550	-49.42	20240307	3815	26.61	20241210	2.42	N	318000	200	17 억	136945	N	N	N	N
72	20250218	101136	57	100.00	KOSDAQ	화학	N	N	N	N	N	4845	30	2	0.62	12678430	2618	13.90	4815	4890	4775	6250	3375	4815	4842.79	1.57	-1079	4928	4871	4823	4766	4718	4900	4795	17	1435	200	3370	5	1	8740223	423	9.25	1.00	12	0.03	524.00	4832.00	9550	20240307	-49.27	3815	20241210	27.00	4980	-2.71	20250107	4475	8.27	20250203	9550	-49.27	20240307	3815	27.00	20241210	2.42	N	318000	200	17 억	136945	N	N	N	N
73	20250218	091139	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	0	3	0.00	3517790	732	3.89	4815	4820	4775	6250	3375	4815	4805.72	1.57	-94	4928	4871	4823	4766	4718	4900	4795	17	1435	200	3370	5	1	8740223	421	9.19	1.00	12	0.01	524.00	4832.00	9550	20240307	-49.58	3815	20241210	26.21	4980	-3.31	20250107	4475	7.60	20250203	9550	-49.58	20240307	3815	26.21	20241210	2.42	N	318000	200	17 억	136945	N	N	N	N
74	20250217	161136	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	5	2	0.10	91026680	18827	187.95	4775	4880	4775	6250	3370	4810	4835.23	1.56	1016	4920	4865	4785	4730	4650	4892	4757	17	1440	200	3360	5	1	8740223	421	9.19	1.00	12	0.22	524.00	4832.00	9550	20240307	-49.58	3815	20241210	26.21	4980	-3.31	20250107	4475	7.60	20250203	9550	-49.58	20240307	3815	26.21	20241210	2.46	N	318000	200	17 억	135929	N	N	N	N
75	20250217	151134	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	40	2	0.83	83362535	17237	172.08	4775	4880	4775	6250	3370	4810	4836.64	1.56	1030	4920	4865	4785	4730	4650	4892	4757	17	1440	200	3360	5	1	8740223	424	9.26	1.00	12	0.20	524.00	4832.00	9550	20240307	-49.21	3815	20241210	27.13	4980	-2.61	20250107	4475	8.38	20250203	9550	-49.21	20240307	3815	27.13	20241210	2.46	N	318000	200	17 억	135929	N	N	N	N
76	20250217	141132	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	25	2	0.52	67577055	13990	139.66	4775	4880	4775	6250	3370	4810	4830.75	1.56	1044	4920	4865	4785	4730	4650	4892	4757	17	1440	200	3360	5	1	8740223	423	9.23	1.00	12	0.16	524.00	4832.00	9550	20240307	-49.37	3815	20241210	26.74	4980	-2.91	20250107	4475	8.04	20250203	9550	-49.37	20240307	3815	26.74	20241210	2.46	N	318000	200	17 억	135929	N	N	N	N
77	20250217	131138	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	0	3	0.00	57240225	11852	118.32	4775	4880	4775	6250	3370	4810	4830.01	1.56	1039	4920	4865	4785	4730	4650	4892	4757	17	1440	200	3360	5	1	8740223	420	9.18	1.00	12	0.14	524.00	4832.00	9550	20240307	-49.63	3815	20241210	26.08	4980	-3.41	20250107	4475	7.49	20250203	9550	-49.63	20240307	3815	26.08	20241210	2.46	N	318000	200	17 억	135929	N	N	N	N
78	20250217	121137	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	40	2	0.83	35513530	7358	73.46	4775	4860	4775	6250	3370	4810	4827.10	1.56	771	4920	4865	4785	4730	4650	4892	4757	17	1440	200	3360	5	1	8740223	424	9.26	1.00	12	0.08	524.00	4832.00	9550	20240307	-49.21	3815	20241210	27.13	4980	-2.61	20250107	4475	8.38	20250203	9550	-49.21	20240307	3815	27.13	20241210	2.46	N	318000	200	17 억	135929	N	N	N	N
79	20250217	111135	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	15	2	0.31	23692785	4916	49.08	4775	4860	4775	6250	3370	4810	4820.04	1.56	830	4920	4865	4785	4730	4650	4892	4757	17	1440	200	3360	5	1	8740223	422	9.21	1.00	12	0.06	524.00	4832.00	9550	20240307	-49.48	3815	20241210	26.47	4980	-3.11	20250107	4475	7.82	20250203	9550	-49.48	20240307	3815	26.47	20241210	2.46	N	318000	200	17 억	135929	N	N	N	N
80	20250217	101132	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	-5	5	-0.10	11257170	2341	23.37	4775	4860	4775	6250	3370	4810	4808.55	1.56	385	4920	4865	4785	4730	4650	4892	4757	17	1440	200	3360	5	1	8740223	420	9.17	0.99	12	0.03	524.00	4832.00	9550	20240307	-49.69	3815	20241210	25.95	4980	-3.51	20250107	4475	7.37	20250203	9550	-49.69	20240307	3815	25.95	20241210	2.46	N	318000	200	17 억	135929	N	N	N	N
81	20250217	091134	57	100.00	KOSDAQ	화학	N	N	N	N	N	4840	30	2	0.62	5678620	1184	11.82	4775	4860	4775	6250	3370	4810	4792.42	1.56	252	4920	4865	4785	4730	4650	4892	4757	17	1440	200	3360	5	1	8740223	423	9.24	1.00	12	0.01	524.00	4832.00	9550	20240307	-49.32	3815	20241210	26.87	4980	-2.81	20250107	4475	8.16	20250203	9550	-49.32	20240307	3815	26.87	20241210	2.46	N	318000	200	17 억	135929	N	N	N	N
82	20250214	161127	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	90	2	1.91	47641300	10007	34.54	4720	4840	4705	6130	3305	4720	4760.73	1.56	-681	4933	4826	4728	4621	4523	4880	4675	17	1410	200	3300	5	1	8740223	420	9.18	1.00	12	0.11	524.00	4832.00	9550	20240307	-49.63	3815	20241210	26.08	4980	-3.41	20250107	4475	7.49	20250203	9550	-49.63	20240307	3815	26.08	20241210	2.46	N	318000	200	17 억	136610	N	N	N	N
83	20250214	151126	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	90	2	1.91	46414740	9752	33.66	4720	4840	4705	6130	3305	4720	4759.51	1.56	-676	4933	4826	4728	4621	4523	4880	4675	17	1410	200	3300	5	1	8740223	420	9.18	1.00	12	0.11	524.00	4832.00	9550	20240307	-49.63	3815	20241210	26.08	4980	-3.41	20250107	4475	7.49	20250203	9550	-49.63	20240307	3815	26.08	20241210	2.46	N	318000	200	17 억	136610	N	N	N	N
84	20250214	141128	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	80	2	1.69	38845070	8171	28.20	4720	4840	4705	6130	3305	4720	4754.02	1.56	-454	4933	4826	4728	4621	4523	4880	4675	17	1410	200	3300	5	1	8740223	420	9.16	0.99	12	0.09	524.00	4832.00	9550	20240307	-49.74	3815	20241210	25.82	4980	-3.61	20250107	4475	7.26	20250203	9550	-49.74	20240307	3815	25.82	20241210	2.46	N	318000	200	17 억	136610	N	N	N	N
85	20250214	131130	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	115	2	2.44	31870820	6717	23.18	4720	4840	4705	6130	3305	4720	4744.80	1.56	-448	4933	4826	4728	4621	4523	4880	4675	17	1410	200	3300	5	1	8740223	423	9.23	1.00	12	0.08	524.00	4832.00	9550	20240307	-49.37	3815	20241210	26.74	4980	-2.91	20250107	4475	8.04	20250203	9550	-49.37	20240307	3815	26.74	20241210	2.46	N	318000	200	17 억	136610	N	N	N	N
86	20250214	121127	57	100.00	KOSDAQ	화학	N	N	N	N	N	4750	30	2	0.64	22068560	4666	16.11	4720	4750	4705	6130	3305	4720	4729.65	1.56	-440	4933	4826	4728	4621	4523	4880	4675	17	1410	200	3300	5	1	8740223	415	9.06	0.98	12	0.05	524.00	4832.00	9550	20240307	-50.26	3815	20241210	24.51	4980	-4.62	20250107	4475	6.15	20250203	9550	-50.26	20240307	3815	24.51	20241210	2.46	N	318000	200	17 억	136610	N	N	N	N
87	20250214	111123	57	100.00	KOSDAQ	화학	N	N	N	N	N	4750	30	2	0.64	17556710	3714	12.82	4720	4750	4705	6130	3305	4720	4727.17	1.56	-440	4933	4826	4728	4621	4523	4880	4675	17	1410	200	3300	5	1	8740223	415	9.06	0.98	12	0.04	524.00	4832.00	9550	20240307	-50.26	3815	20241210	24.51	4980	-4.62	20250107	4475	6.15	20250203	9550	-50.26	20240307	3815	24.51	20241210	2.46	N	318000	200	17 억	136610	N	N	N	N
88	20250214	101124	57	100.00	KOSDAQ	화학	N	N	N	N	N	4730	10	2	0.21	12482240	2644	9.13	4720	4745	4705	6130	3305	4720	4720.97	1.56	-417	4933	4826	4728	4621	4523	4880	4675	17	1410	200	3300	5	1	8740223	413	9.03	0.98	12	0.03	524.00	4832.00	9550	20240307	-50.47	3815	20241210	23.98	4980	-5.02	20250107	4475	5.70	20250203	9550	-50.47	20240307	3815	23.98	20241210	2.46	N	318000	200	17 억	136610	N	N	N	N
89	20250214	091129	57	100.00	KOSDAQ	화학	N	N	N	N	N	4735	15	2	0.32	2059780	436	1.50	4720	4745	4720	6130	3305	4720	4724.27	1.56	-195	4933	4826	4728	4621	4523	4880	4675	17	1410	200	3300	5	1	8740223	414	9.04	0.98	12	0.00	524.00	4832.00	9550	20240307	-50.42	3815	20241210	24.12	4980	-4.92	20250107	4475	5.81	20250203	9550	-50.42	20240307	3815	24.12	20241210	2.46	N	318000	200	17 억	136610	N	N	N	N
90	20250213	161118	57	100.00	KOSDAQ	화학	N	N	N	N	N	4720	60	2	1.29	137739065	28972	691.29	4630	4835	4630	6050	3265	4660	4754.46	1.55	1206	4763	4711	4678	4626	4593	4737	4652	17	1390	200	3260	5	1	8740223	413	9.01	0.98	12	0.33	524.00	4832.00	9550	20240307	-50.58	3815	20241210	23.72	4980	-5.22	20250107	4475	5.47	20250203	9550	-50.58	20240307	3815	23.72	20241210	2.47	N	318000	200	17 억	135404	N	N	N	N
91	20250213	151119	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	105	2	2.25	117005585	24578	586.45	4630	4835	4630	6050	3265	4660	4760.58	1.55	578	4763	4711	4678	4626	4593	4737	4652	17	1390	200	3260	5	1	8740223	416	9.09	0.99	12	0.28	524.00	4832.00	9550	20240307	-50.10	3815	20241210	24.90	4980	-4.32	20250107	4475	6.48	20250203	9550	-50.10	20240307	3815	24.90	20241210	2.47	N	318000	200	17 억	135404	N	N	N	N
92	20250213	141115	57	100.00	KOSDAQ	화학	N	N	N	N	N	4750	90	2	1.93	96635865	20278	483.85	4630	4835	4630	6050	3265	4660	4765.55	1.55	541	4763	4711	4678	4626	4593	4737	4652	17	1390	200	3260	5	1	8740223	415	9.06	0.98	12	0.23	524.00	4832.00	9550	20240307	-50.26	3815	20241210	24.51	4980	-4.62	20250107	4475	6.15	20250203	9550	-50.26	20240307	3815	24.51	20241210	2.47	N	318000	200	17 억	135404	N	N	N	N
93	20250213	131117	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	150	2	3.22	85118055	17874	426.49	4630	4835	4630	6050	3265	4660	4762.12	1.55	187	4763	4711	4678	4626	4593	4737	4652	17	1390	200	3260	5	1	8740223	420	9.18	1.00	12	0.20	524.00	4832.00	9550	20240307	-49.63	3815	20241210	26.08	4980	-3.41	20250107	4475	7.49	20250203	9550	-49.63	20240307	3815	26.08	20241210	2.47	N	318000	200	17 억	135404	N	N	N	N
94	20250213	121115	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	130	2	2.79	65376075	13760	328.32	4630	4795	4630	6050	3265	4660	4751.17	1.55	192	4763	4711	4678	4626	4593	4737	4652	17	1390	200	3260	5	1	8740223	419	9.14	0.99	12	0.16	524.00	4832.00	9550	20240307	-49.84	3815	20241210	25.56	4980	-3.82	20250107	4475	7.04	20250203	9550	-49.84	20240307	3815	25.56	20241210	2.47	N	318000	200	17 억	135404	N	N	N	N
95	20250213	111115	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	120	2	2.58	56939440	11998	286.28	4630	4780	4630	6050	3265	4660	4745.74	1.55	195	4763	4711	4678	4626	4593	4737	4652	17	1390	200	3260	5	1	8740223	418	9.12	0.99	12	0.14	524.00	4832.00	9550	20240307	-49.95	3815	20241210	25.29	4980	-4.02	20250107	4475	6.82	20250203	9550	-49.95	20240307	3815	25.29	20241210	2.47	N	318000	200	17 억	135404	N	N	N	N
96	20250213	101116	57	100.00	KOSDAQ	화학	N	N	N	N	N	4760	100	2	2.15	42247765	8914	212.69	4630	4780	4630	6050	3265	4660	4739.48	1.55	-392	4763	4711	4678	4626	4593	4737	4652	17	1390	200	3260	5	1	8740223	416	9.08	0.99	12	0.10	524.00	4832.00	9550	20240307	-50.16	3815	20241210	24.77	4980	-4.42	20250107	4475	6.37	20250203	9550	-50.16	20240307	3815	24.77	20241210	2.47	N	318000	200	17 억	135404	N	N	N	N
97	20250213	091110	57	100.00	KOSDAQ	화학	N	N	N	N	N	4735	75	2	1.61	7707540	1633	38.96	4630	4780	4630	6050	3265	4660	4719.87	1.55	-134	4763	4711	4678	4626	4593	4737	4652	17	1390	200	3260	5	1	8740223	414	9.04	0.98	12	0.02	524.00	4832.00	9550	20240307	-50.42	3815	20241210	24.12	4980	-4.92	20250107	4475	5.81	20250203	9550	-50.42	20240307	3815	24.12	20241210	2.47	N	318000	200	17 억	135404	N	N	N	N
98	20250212	161108	57	100.00	KOSDAQ	화학	N	N	N	N	N	4660	-45	5	-0.96	19486700	4182	49.02	4650	4730	4645	6110	3295	4705	4659.37	1.57	-2187	4791	4747	4721	4677	4651	4735	4665	17	1405	200	3290	5	1	8740223	407	8.89	0.96	12	0.05	524.00	4832.00	9550	20240307	-51.20	3815	20241210	22.15	4980	-6.43	20250107	4475	4.13	20250203	9550	-51.20	20240307	3815	22.15	20241210	2.48	N	318000	200	17 억	137491	N	N	N	N
99	20250212	151105	57	100.00	KOSDAQ	화학	N	N	N	N	N	4665	-40	5	-0.85	19066100	4092	47.96	4650	4730	4645	6110	3295	4705	4659.36	1.57	-2183	4791	4747	4721	4677	4651	4735	4665	17	1405	200	3290	5	1	8740223	408	8.90	0.97	12	0.05	524.00	4832.00	9550	20240307	-51.15	3815	20241210	22.28	4980	-6.33	20250107	4475	4.25	20250203	9550	-51.15	20240307	3815	22.28	20241210	2.48	N	318000	200	17 억	137491	N	N	N	N
100	20250212	141107	57	100.00	KOSDAQ	화학	N	N	N	N	N	4655	-50	5	-1.06	17052170	3659	42.89	4650	4730	4645	6110	3295	4705	4660.34	1.57	-2159	4791	4747	4721	4677	4651	4735	4665	17	1405	200	3290	5	1	8740223	407	8.88	0.96	12	0.04	524.00	4832.00	9550	20240307	-51.26	3815	20241210	22.02	4980	-6.53	20250107	4475	4.02	20250203	9550	-51.26	20240307	3815	22.02	20241210	2.48	N	318000	200	17 억	137491	N	N	N	N
101	20250212	131111	57	100.00	KOSDAQ	화학	N	N	N	N	N	4655	-50	5	-1.06	12252375	2627	30.79	4650	4730	4650	6110	3295	4705	4664.02	1.57	-1939	4791	4747	4721	4677	4651	4735	4665	17	1405	200	3290	5	1	8740223	407	8.88	0.96	12	0.03	524.00	4832.00	9550	20240307	-51.26	3815	20241210	22.02	4980	-6.53	20250107	4475	4.02	20250203	9550	-51.26	20240307	3815	22.02	20241210	2.48	N	318000	200	17 억	137491	N	N	N	N
102	20250212	121107	57	100.00	KOSDAQ	화학	N	N	N	N	N	4655	-50	5	-1.06	11936095	2559	29.99	4650	4730	4650	6110	3295	4705	4664.36	1.57	-1936	4791	4747	4721	4677	4651	4735	4665	17	1405	200	3290	5	1	8740223	407	8.88	0.96	12	0.03	524.00	4832.00	9550	20240307	-51.26	3815	20241210	22.02	4980	-6.53	20250107	4475	4.02	20250203	9550	-51.26	20240307	3815	22.02	20241210	2.48	N	318000	200	17 억	137491	N	N	N	N
103	20250212	111105	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	-35	5	-0.74	7258840	1555	18.23	4650	4730	4650	6110	3295	4705	4668.06	1.57	-1048	4791	4747	4721	4677	4651	4735	4665	17	1405	200	3290	5	1	8740223	408	8.91	0.97	12	0.02	524.00	4832.00	9550	20240307	-51.10	3815	20241210	22.41	4980	-6.22	20250107	4475	4.36	20250203	9550	-51.10	20240307	3815	22.41	20241210	2.48	N	318000	200	17 억	137491	N	N	N	N
104	20250212	101059	57	100.00	KOSDAQ	화학	N	N	N	N	N	4695	-10	5	-0.21	4717350	1011	11.85	4650	4730	4650	6110	3295	4705	4666.02	1.57	-732	4791	4747	4721	4677	4651	4735	4665	17	1405	200	3290	5	1	8740223	410	8.96	0.97	12	0.01	524.00	4832.00	9550	20240307	-50.84	3815	20241210	23.07	4980	-5.72	20250107	4475	4.92	20250203	9550	-50.84	20240307	3815	23.07	20241210	2.48	N	318000	200	17 억	137491	N	N	N	N
105	20250212	091019	57	100.00	KOSDAQ	화학	N	N	N	N	N	4660	-45	5	-0.96	952625	204	2.39	4650	4730	4650	6110	3295	4705	4669.73	1.57	-76	4791	4747	4721	4677	4651	4735	4665	17	1405	200	3290	5	1	8740223	407	8.89	0.96	12	0.00	524.00	4832.00	9550	20240307	-51.20	3815	20241210	22.15	4980	-6.43	20250107	4475	4.13	20250203	9550	-51.20	20240307	3815	22.15	20241210	2.48	N	318000	200	17 억	137491	N	N	N	N
106	20250211	161110	57	100.00	KOSDAQ	화학	N	N	N	N	N	4705	-50	5	-1.05	40333475	8530	23.01	4735	4765	4695	6180	3330	4755	4728.43	1.58	-682	5178	4966	4768	4556	4358	5072	4662	17	1425	200	3320	5	1	8740223	411	8.98	0.97	12	0.10	524.00	4832.00	9550	20240307	-50.73	3815	20241210	23.33	4980	-5.52	20250107	4475	5.14	20250203	9550	-50.73	20240307	3815	23.33	20241210	2.50	N	318000	200	17 억	138173	N	N	N	N
107	20250211	151110	57	100.00	KOSDAQ	화학	N	N	N	N	N	4745	-10	5	-0.21	39444230	8341	22.50	4735	4765	4695	6180	3330	4755	4728.96	1.58	-593	5178	4966	4768	4556	4358	5072	4662	17	1425	200	3320	5	1	8740223	415	9.06	0.98	12	0.10	524.00	4832.00	9550	20240307	-50.31	3815	20241210	24.38	4980	-4.72	20250107	4475	6.03	20250203	9550	-50.31	20240307	3815	24.38	20241210	2.50	N	318000	200	17 억	138173	N	N	N	N
108	20250211	141109	57	100.00	KOSDAQ	화학	N	N	N	N	N	4740	-15	5	-0.32	37798770	7993	21.56	4735	4765	4695	6180	3330	4755	4728.98	1.58	-466	5178	4966	4768	4556	4358	5072	4662	17	1425	200	3320	5	1	8740223	414	9.05	0.98	12	0.09	524.00	4832.00	9550	20240307	-50.37	3815	20241210	24.25	4980	-4.82	20250107	4475	5.92	20250203	9550	-50.37	20240307	3815	24.25	20241210	2.50	N	318000	200	17 억	138173	N	N	N	N
109	20250211	131110	57	100.00	KOSDAQ	화학	N	N	N	N	N	4710	-45	5	-0.95	27623185	5832	15.73	4735	4765	4710	6180	3330	4755	4736.49	1.58	-408	5178	4966	4768	4556	4358	5072	4662	17	1425	200	3320	5	1	8740223	412	8.99	0.97	12	0.07	524.00	4832.00	9550	20240307	-50.68	3815	20241210	23.46	4980	-5.42	20250107	4475	5.25	20250203	9550	-50.68	20240307	3815	23.46	20241210	2.50	N	318000	200	17 억	138173	N	N	N	N
110	20250211	121108	57	100.00	KOSDAQ	화학	N	N	N	N	N	4750	-5	5	-0.11	19718255	4158	11.22	4735	4765	4715	6180	3330	4755	4742.25	1.58	-498	5178	4966	4768	4556	4358	5072	4662	17	1425	200	3320	5	1	8740223	415	9.06	0.98	12	0.05	524.00	4832.00	9550	20240307	-50.26	3815	20241210	24.51	4980	-4.62	20250107	4475	6.15	20250203	9550	-50.26	20240307	3815	24.51	20241210	2.50	N	318000	200	17 억	138173	N	N	N	N
111	20250211	111109	57	100.00	KOSDAQ	화학	N	N	N	N	N	4750	-5	5	-0.11	18941180	3994	10.78	4735	4765	4715	6180	3330	4755	4742.41	1.58	-488	5178	4966	4768	4556	4358	5072	4662	17	1425	200	3320	5	1	8740223	415	9.06	0.98	12	0.05	524.00	4832.00	9550	20240307	-50.26	3815	20241210	24.51	4980	-4.62	20250107	4475	6.15	20250203	9550	-50.26	20240307	3815	24.51	20241210	2.50	N	318000	200	17 억	138173	N	N	N	N
112	20250211	101109	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	10	2	0.21	14030205	2958	7.98	4735	4765	4715	6180	3330	4755	4743.14	1.58	-460	5178	4966	4768	4556	4358	5072	4662	17	1425	200	3320	5	1	8740223	416	9.09	0.99	12	0.03	524.00	4832.00	9550	20240307	-50.10	3815	20241210	24.90	4980	-4.32	20250107	4475	6.48	20250203	9550	-50.10	20240307	3815	24.90	20241210	2.50	N	318000	200	17 억	138173	N	N	N	N
113	20250211	091114	57	100.00	KOSDAQ	화학	N	N	N	N	N	4715	-40	5	-0.84	7200095	1518	4.10	4735	4755	4715	6180	3330	4755	4743.15	1.58	-458	5178	4966	4768	4556	4358	5072	4662	17	1425	200	3320	5	1	8740223	412	9.00	0.98	12	0.02	524.00	4832.00	9550	20240307	-50.63	3815	20241210	23.59	4980	-5.32	20250107	4475	5.36	20250203	9550	-50.63	20240307	3815	23.59	20241210	2.50	N	318000	200	17 억	138173	N	N	N	N
114	20250210	161102	57	100.00	KOSDAQ	화학	N	N	N	N	N	4755	120	2	2.59	175982265	37067	347.23	4575	4980	4570	6020	3245	4635	4747.58	1.58	18	4705	4670	4615	4580	4525	4687	4597	17	1385	200	3240	5	1	8740223	416	9.07	0.98	12	0.42	524.00	4832.00	9550	20240307	-50.21	3815	20241210	24.64	4980	0.00	20250107	4475	6.26	20250203	9550	-50.21	20240307	3815	24.64	20241210	2.50	N	318000	200	17 억	138155	N	N	N	N
115	20250210	151102	57	100.00	KOSDAQ	화학	N	N	N	N	N	4705	70	2	1.51	166673605	35105	328.85	4575	4980	4570	6020	3245	4635	4747.86	1.58	50	4705	4670	4615	4580	4525	4687	4597	17	1385	200	3240	5	1	8740223	411	8.98	0.97	12	0.40	524.00	4832.00	9550	20240307	-50.73	3815	20241210	23.33	4980	0.00	20250107	4475	5.14	20250203	9550	-50.73	20240307	3815	23.33	20241210	2.50	N	318000	200	17 억	138155	N	N	N	N
116	20250210	141101	57	100.00	KOSDAQ	화학	N	N	N	N	N	4730	95	2	2.05	160293325	33738	316.05	4575	4980	4570	6020	3245	4635	4751.12	1.58	-342	4705	4670	4615	4580	4525	4687	4597	17	1385	200	3240	5	1	8740223	413	9.03	0.98	12	0.39	524.00	4832.00	9550	20240307	-50.47	3815	20241210	23.98	4980	0.00	20250107	4475	5.70	20250203	9550	-50.47	20240307	3815	23.98	20241210	2.50	N	318000	200	17 억	138155	N	N	N	N
117	20250210	131104	57	100.00	KOSDAQ	화학	N	N	N	N	N	4640	5	2	0.11	147364735	30964	290.06	4575	4980	4570	6020	3245	4635	4759.23	1.58	-389	4705	4670	4615	4580	4525	4687	4597	17	1385	200	3240	5	1	8740223	406	8.85	0.96	12	0.35	524.00	4832.00	9550	20240307	-51.41	3815	20241210	21.63	4980	0.00	20250107	4475	3.69	20250203	9550	-51.41	20240307	3815	21.63	20241210	2.50	N	318000	200	17 억	138155	N	N	N	N
118	20250210	121058	57	100.00	KOSDAQ	화학	N	N	N	N	N	4625	-10	5	-0.22	146549560	30788	288.41	4575	4980	4570	6020	3245	4635	4759.96	1.58	-381	4705	4670	4615	4580	4525	4687	4597	17	1385	200	3240	5	1	8740223	404	8.83	0.96	12	0.35	524.00	4832.00	9550	20240307	-51.57	3815	20241210	21.23	4980	0.00	20250107	4475	3.35	20250203	9550	-51.57	20240307	3815	21.23	20241210	2.50	N	318000	200	17 억	138155	N	N	N	N
119	20250210	111055	57	100.00	KOSDAQ	화학	N	N	N	N	N	4705	70	2	1.51	22275210	4821	45.16	4575	4705	4570	6020	3245	4635	4620.45	1.58	-212	4705	4670	4615	4580	4525	4687	4597	17	1385	200	3240	5	1	8740223	411	8.98	0.97	12	0.06	524.00	4832.00	9550	20240307	-50.73	3815	20241210	23.33	4980	-5.52	20250107	4475	5.14	20250203	9550	-50.73	20240307	3815	23.33	20241210	2.50	N	318000	200	17 억	138155	N	N	N	N
120	20250210	101054	57	100.00	KOSDAQ	화학	N	N	N	N	N	4600	-35	5	-0.76	11327665	2469	23.13	4575	4615	4570	6020	3245	4635	4587.96	1.58	-334	4705	4670	4615	4580	4525	4687	4597	17	1385	200	3240	5	1	8740223	402	8.78	0.95	12	0.03	524.00	4832.00	9550	20240307	-51.83	3815	20241210	20.58	4980	-7.63	20250107	4475	2.79	20250203	9550	-51.83	20240307	3815	20.58	20241210	2.50	N	318000	200	17 억	138155	N	N	N	N
121	20250210	091052	57	100.00	KOSDAQ	화학	N	N	N	N	N	4600	-35	5	-0.76	2547275	556	5.21	4575	4600	4575	6020	3245	4635	4581.43	1.58	-384	4705	4670	4615	4580	4525	4687	4597	17	1385	200	3240	5	1	8740223	402	8.78	0.95	12	0.01	524.00	4832.00	9550	20240307	-51.83	3815	20241210	20.58	4980	-7.63	20250107	4475	2.79	20250203	9550	-51.83	20240307	3815	20.58	20241210	2.50	N	318000	200	17 억	138155	N	N	N	N
122	20250207	161041	57	100.00	KOSDAQ	화학	N	N	N	N	N	4635	10	2	0.22	48247515	10496	200.57	4625	4650	4560	6010	3240	4625	4596.74	1.60	-1345	4785	4705	4665	4585	4545	4685	4565	17	1385	200	3230	5	1	8740223	405	8.85	0.96	12	0.12	524.00	4832.00	9550	20240307	-51.47	3815	20241210	21.49	4980	-6.93	20250107	4475	3.58	20250203	9550	-51.47	20240307	3815	21.49	20241210	2.50	N	318000	200	17 억	139500	N	N	N	N
123	20250207	151044	57	100.00	KOSDAQ	화학	N	N	N	N	N	4635	10	2	0.22	43081810	9379	179.23	4625	4650	4560	6010	3240	4625	4593.43	1.60	-1291	4785	4705	4665	4585	4545	4685	4565	17	1385	200	3230	5	1	8740223	405	8.85	0.96	12	0.11	524.00	4832.00	9550	20240307	-51.47	3815	20241210	21.49	4980	-6.93	20250107	4475	3.58	20250203	9550	-51.47	20240307	3815	21.49	20241210	2.50	N	318000	200	17 억	139500	N	N	N	N
124	20250207	141044	57	100.00	KOSDAQ	화학	N	N	N	N	N	4640	15	2	0.32	38504985	8390	160.33	4625	4650	4560	6010	3240	4625	4589.39	1.60	-1291	4785	4705	4665	4585	4545	4685	4565	17	1385	200	3230	5	1	8740223	406	8.85	0.96	12	0.10	524.00	4832.00	9550	20240307	-51.41	3815	20241210	21.63	4980	-6.83	20250107	4475	3.69	20250203	9550	-51.41	20240307	3815	21.63	20241210	2.50	N	318000	200	17 억	139500	N	N	N	N
125	20250207	131041	57	100.00	KOSDAQ	화학	N	N	N	N	N	4620	-5	5	-0.11	31292665	6832	130.56	4625	4650	4560	6010	3240	4625	4580.31	1.60	-1263	4785	4705	4665	4585	4545	4685	4565	17	1385	200	3230	5	1	8740223	404	8.82	0.96	12	0.08	524.00	4832.00	9550	20240307	-51.62	3815	20241210	21.10	4980	-7.23	20250107	4475	3.24	20250203	9550	-51.62	20240307	3815	21.10	20241210	2.50	N	318000	200	17 억	139500	N	N	N	N
126	20250207	121039	57	100.00	KOSDAQ	화학	N	N	N	N	N	4595	-30	5	-0.65	28397035	6203	118.54	4625	4650	4560	6010	3240	4625	4577.95	1.60	-935	4785	4705	4665	4585	4545	4685	4565	17	1385	200	3230	5	1	8740223	402	8.77	0.95	12	0.07	524.00	4832.00	9550	20240307	-51.88	3815	20241210	20.45	4980	-7.73	20250107	4475	2.68	20250203	9550	-51.88	20240307	3815	20.45	20241210	2.50	N	318000	200	17 억	139500	N	N	N	N
127	20250207	111038	57	100.00	KOSDAQ	화학	N	N	N	N	N	4570	-55	5	-1.19	23363825	5104	97.53	4625	4650	4560	6010	3240	4625	4577.55	1.60	-892	4785	4705	4665	4585	4545	4685	4565	17	1385	200	3230	5	1	8740223	399	8.72	0.95	12	0.06	524.00	4832.00	9550	20240307	-52.15	3815	20241210	19.79	4980	-8.23	20250107	4475	2.12	20250203	9550	-52.15	20240307	3815	19.79	20241210	2.50	N	318000	200	17 억	139500	N	N	N	N
128	20250207	101043	57	100.00	KOSDAQ	화학	N	N	N	N	N	4610	-15	5	-0.32	8380030	1824	34.86	4625	4650	4570	6010	3240	4625	4594.31	1.60	-782	4785	4705	4665	4585	4545	4685	4565	17	1385	200	3230	5	1	8740223	403	8.80	0.95	12	0.02	524.00	4832.00	9550	20240307	-51.73	3815	20241210	20.84	4980	-7.43	20250107	4475	3.02	20250203	9550	-51.73	20240307	3815	20.84	20241210	2.50	N	318000	200	17 억	139500	N	N	N	N
129	20250207	091049	57	100.00	KOSDAQ	화학	N	N	N	N	N	4595	-30	5	-0.65	3605445	781	14.92	4625	4625	4595	6010	3240	4625	4616.45	1.60	-757	4785	4705	4665	4585	4545	4685	4565	17	1385	200	3230	5	1	8740223	402	8.77	0.95	12	0.01	524.00	4832.00	9550	20240307	-51.88	3815	20241210	20.45	4980	-7.73	20250107	4475	2.68	20250203	9550	-51.88	20240307	3815	20.45	20241210	2.50	N	318000	200	17 억	139500	N	N	N	N
130	20250206	161015	57	100.00	KOSDAQ	화학	N	N	N	N	N	4625	-45	5	-0.96	24133950	5189	106.27	4695	4745	4625	6070	3270	4670	4653.81	1.60	-357	4726	4697	4671	4642	4616	4697	4642	17	1400	200	3260	5	1	8740223	404	8.83	0.96	12	0.06	524.00	4832.00	9550	20240307	-51.57	3815	20241210	21.23	4980	-7.13	20250107	4475	3.35	20250203	9550	-51.57	20240307	3815	21.23	20241210	2.51	N	318000	200	17 억	139857	N	N	N	N
131	20250206	151020	57	100.00	KOSDAQ	화학	N	N	N	N	N	4655	-15	5	-0.32	20327160	4366	89.41	4695	4745	4625	6070	3270	4670	4655.79	1.60	-196	4726	4697	4671	4642	4616	4697	4642	17	1400	200	3260	5	1	8740223	407	8.88	0.96	12	0.05	524.00	4832.00	9550	20240307	-51.26	3815	20241210	22.02	4980	-6.53	20250107	4475	4.02	20250203	9550	-51.26	20240307	3815	22.02	20241210	2.51	N	318000	200	17 억	139857	N	N	N	N
132	20250206	141019	57	100.00	KOSDAQ	화학	N	N	N	N	N	4660	-10	5	-0.21	19368030	4159	85.17	4695	4745	4625	6070	3270	4670	4656.90	1.60	-147	4726	4697	4671	4642	4616	4697	4642	17	1400	200	3260	5	1	8740223	407	8.89	0.96	12	0.05	524.00	4832.00	9550	20240307	-51.20	3815	20241210	22.15	4980	-6.43	20250107	4475	4.13	20250203	9550	-51.20	20240307	3815	22.15	20241210	2.51	N	318000	200	17 억	139857	N	N	N	N
133	20250206	131017	57	100.00	KOSDAQ	화학	N	N	N	N	N	4660	-10	5	-0.21	12579500	2696	55.21	4695	4745	4645	6070	3270	4670	4665.99	1.60	-238	4726	4697	4671	4642	4616	4697	4642	17	1400	200	3260	5	1	8740223	407	8.89	0.96	12	0.03	524.00	4832.00	9550	20240307	-51.20	3815	20241210	22.15	4980	-6.43	20250107	4475	4.13	20250203	9550	-51.20	20240307	3815	22.15	20241210	2.51	N	318000	200	17 억	139857	N	N	N	N
134	20250206	121014	57	100.00	KOSDAQ	화학	N	N	N	N	N	4655	-15	5	-0.32	12393100	2656	54.39	4695	4745	4645	6070	3270	4670	4666.08	1.60	-218	4726	4697	4671	4642	4616	4697	4642	17	1400	200	3260	5	1	8740223	407	8.88	0.96	12	0.03	524.00	4832.00	9550	20240307	-51.26	3815	20241210	22.02	4980	-6.53	20250107	4475	4.02	20250203	9550	-51.26	20240307	3815	22.02	20241210	2.51	N	318000	200	17 억	139857	N	N	N	N
135	20250206	111009	57	100.00	KOSDAQ	화학	N	N	N	N	N	4685	15	2	0.32	10023645	2147	43.97	4695	4745	4645	6070	3270	4670	4668.67	1.60	-206	4726	4697	4671	4642	4616	4697	4642	17	1400	200	3260	5	1	8740223	409	8.94	0.97	12	0.02	524.00	4832.00	9550	20240307	-50.94	3815	20241210	22.80	4980	-5.92	20250107	4475	4.69	20250203	9550	-50.94	20240307	3815	22.80	20241210	2.51	N	318000	200	17 억	139857	N	N	N	N
136	20250206	101009	57	100.00	KOSDAQ	화학	N	N	N	N	N	4710	40	2	0.86	7495405	1605	32.87	4695	4745	4645	6070	3270	4670	4670.03	1.60	-249	4726	4697	4671	4642	4616	4697	4642	17	1400	200	3260	5	1	8740223	412	8.99	0.97	12	0.02	524.00	4832.00	9550	20240307	-50.68	3815	20241210	23.46	4980	-5.42	20250107	4475	5.25	20250203	9550	-50.68	20240307	3815	23.46	20241210	2.51	N	318000	200	17 억	139857	N	N	N	N
137	20250206	091022	57	100.00	KOSDAQ	화학	N	N	N	N	N	4655	-15	5	-0.32	3224215	691	14.15	4695	4695	4650	6070	3270	4670	4666.01	1.60	25	4726	4697	4671	4642	4616	4697	4642	17	1400	200	3260	5	1	8740223	407	8.88	0.96	12	0.01	524.00	4832.00	9550	20240307	-51.26	3815	20241210	22.02	4980	-6.53	20250107	4475	4.02	20250203	9550	-51.26	20240307	3815	22.02	20241210	2.51	N	318000	200	17 억	139857	N	N	N	N
138	20250205	161005	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	25	2	0.54	22677335	4857	46.97	4670	4700	4645	6030	3255	4645	4668.96	1.59	824	4798	4721	4623	4546	4448	4760	4585	17	1385	200	3250	5	1	8740223	408	8.91	0.97	12	0.06	524.00	4832.00	9550	20240307	-51.10	3815	20241210	22.41	4980	-6.22	20250107	4475	4.36	20250203	9550	-51.10	20240307	3815	22.41	20241210	2.53	N	318000	200	17 억	139033	N	N	N	N
139	20250205	151009	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	25	2	0.54	21173595	4535	43.86	4670	4700	4645	6030	3255	4645	4668.93	1.59	829	4798	4721	4623	4546	4448	4760	4585	17	1385	200	3250	5	1	8740223	408	8.91	0.97	12	0.05	524.00	4832.00	9550	20240307	-51.10	3815	20241210	22.41	4980	-6.22	20250107	4475	4.36	20250203	9550	-51.10	20240307	3815	22.41	20241210	2.53	N	318000	200	17 억	139033	N	N	N	N
140	20250205	141008	57	100.00	KOSDAQ	화학	N	N	N	N	N	4645	0	3	0.00	14770080	3163	30.59	4670	4700	4645	6030	3255	4645	4669.64	1.59	841	4798	4721	4623	4546	4448	4760	4585	17	1385	200	3250	5	1	8740223	406	8.86	0.96	12	0.04	524.00	4832.00	9550	20240307	-51.36	3815	20241210	21.76	4980	-6.73	20250107	4475	3.80	20250203	9550	-51.36	20240307	3815	21.76	20241210	2.53	N	318000	200	17 억	139033	N	N	N	N
141	20250205	131005	57	100.00	KOSDAQ	화학	N	N	N	N	N	4675	30	2	0.65	10006860	2139	20.69	4670	4700	4665	6030	3255	4645	4678.29	1.59	629	4798	4721	4623	4546	4448	4760	4585	17	1385	200	3250	5	1	8740223	409	8.92	0.97	12	0.02	524.00	4832.00	9550	20240307	-51.05	3815	20241210	22.54	4980	-6.12	20250107	4475	4.47	20250203	9550	-51.05	20240307	3815	22.54	20241210	2.53	N	318000	200	17 억	139033	N	N	N	N
142	20250205	121011	57	100.00	KOSDAQ	화학	N	N	N	N	N	4680	35	2	0.75	7374875	1577	15.25	4670	4700	4665	6030	3255	4645	4676.52	1.59	456	4798	4721	4623	4546	4448	4760	4585	17	1385	200	3250	5	1	8740223	409	8.93	0.97	12	0.02	524.00	4832.00	9550	20240307	-50.99	3815	20241210	22.67	4980	-6.02	20250107	4475	4.58	20250203	9550	-50.99	20240307	3815	22.67	20241210	2.53	N	318000	200	17 억	139033	N	N	N	N
143	20250205	111004	57	100.00	KOSDAQ	화학	N	N	N	N	N	4700	55	2	1.18	6219450	1330	12.86	4670	4700	4665	6030	3255	4645	4676.28	1.59	448	4798	4721	4623	4546	4448	4760	4585	17	1385	200	3250	5	1	8740223	411	8.97	0.97	12	0.02	524.00	4832.00	9550	20240307	-50.79	3815	20241210	23.20	4980	-5.62	20250107	4475	5.03	20250203	9550	-50.79	20240307	3815	23.20	20241210	2.53	N	318000	200	17 억	139033	N	N	N	N
144	20250205	101016	57	100.00	KOSDAQ	화학	N	N	N	N	N	4675	30	2	0.65	5202015	1113	10.76	4670	4695	4665	6030	3255	4645	4673.87	1.59	381	4798	4721	4623	4546	4448	4760	4585	17	1385	200	3250	5	1	8740223	409	8.92	0.97	12	0.01	524.00	4832.00	9550	20240307	-51.05	3815	20241210	22.54	4980	-6.12	20250107	4475	4.47	20250203	9550	-51.05	20240307	3815	22.54	20241210	2.53	N	318000	200	17 억	139033	N	N	N	N
145	20250205	091022	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	25	2	0.54	663660	142	1.37	4670	4690	4670	6030	3255	4645	4673.66	1.59	116	4798	4721	4623	4546	4448	4760	4585	17	1385	200	3250	5	1	8740223	408	8.91	0.97	12	0.00	524.00	4832.00	9550	20240307	-51.10	3815	20241210	22.41	4980	-6.22	20250107	4475	4.36	20250203	9550	-51.10	20240307	3815	22.41	20241210	2.53	N	318000	200	17 억	139033	N	N	N	N
146	20250204	160944	57	100.00	KOSDAQ	화학	N	N	N	N	N	4645	95	2	2.09	47331605	10270	47.17	4525	4700	4525	5910	3185	4550	4608.71	1.59	-188	4800	4675	4575	4450	4350	4625	4400	17	1360	200	3180	5	1	8740223	406	8.86	0.96	12	0.12	524.00	4832.00	9550	20240307	-51.36	3815	20241210	21.76	4980	-6.73	20250107	4475	3.80	20250203	9550	-51.36	20240307	3815	21.76	20241210	2.52	N	318000	200	17 억	139221	N	N	N	N
147	20250204	150957	57	100.00	KOSDAQ	화학	N	N	N	N	N	4640	90	2	1.98	42792530	9289	42.67	4525	4700	4525	5910	3185	4550	4606.80	1.59	-351	4800	4675	4575	4450	4350	4625	4400	17	1360	200	3180	5	1	8740223	406	8.85	0.96	12	0.11	524.00	4832.00	9550	20240307	-51.41	3815	20241210	21.63	4980	-6.83	20250107	4475	3.69	20250203	9550	-51.41	20240307	3815	21.63	20241210	2.52	N	318000	200	17 억	139221	N	N	N	N
148	20250204	140955	57	100.00	KOSDAQ	화학	N	N	N	N	N	4645	95	2	2.09	38172530	8293	38.09	4525	4700	4525	5910	3185	4550	4602.98	1.59	-185	4800	4675	4575	4450	4350	4625	4400	17	1360	200	3180	5	1	8740223	406	8.86	0.96	12	0.09	524.00	4832.00	9550	20240307	-51.36	3815	20241210	21.76	4980	-6.73	20250107	4475	3.80	20250203	9550	-51.36	20240307	3815	21.76	20241210	2.52	N	318000	200	17 억	139221	N	N	N	N
149	20250204	130959	57	100.00	KOSDAQ	화학	N	N	N	N	N	4620	70	2	1.54	33803495	7351	33.77	4525	4700	4525	5910	3185	4550	4598.49	1.59	246	4800	4675	4575	4450	4350	4625	4400	17	1360	200	3180	5	1	8740223	404	8.82	0.96	12	0.08	524.00	4832.00	9550	20240307	-51.62	3815	20241210	21.10	4980	-7.23	20250107	4475	3.24	20250203	9550	-51.62	20240307	3815	21.10	20241210	2.52	N	318000	200	17 억	139221	N	N	N	N
150	20250204	121009	57	100.00	KOSDAQ	화학	N	N	N	N	N	4660	110	2	2.42	28609895	6226	28.60	4525	4700	4525	5910	3185	4550	4595.23	1.59	112	4800	4675	4575	4450	4350	4625	4400	17	1360	200	3180	5	1	8740223	407	8.89	0.96	12	0.07	524.00	4832.00	9550	20240307	-51.20	3815	20241210	22.15	4980	-6.43	20250107	4475	4.13	20250203	9550	-51.20	20240307	3815	22.15	20241210	2.52	N	318000	200	17 억	139221	N	N	N	N
151	20250204	110950	57	100.00	KOSDAQ	화학	N	N	N	N	N	4655	105	2	2.31	24359780	5309	24.39	4525	4700	4525	5910	3185	4550	4588.39	1.59	246	4800	4675	4575	4450	4350	4625	4400	17	1360	200	3180	5	1	8740223	407	8.88	0.96	12	0.06	524.00	4832.00	9550	20240307	-51.26	3815	20241210	22.02	4980	-6.53	20250107	4475	4.02	20250203	9550	-51.26	20240307	3815	22.02	20241210	2.52	N	318000	200	17 억	139221	N	N	N	N
152	20250204	100954	57	100.00	KOSDAQ	화학	N	N	N	N	N	4580	30	2	0.66	10196030	2235	10.27	4525	4580	4525	5910	3185	4550	4561.98	1.59	505	4800	4675	4575	4450	4350	4625	4400	17	1360	200	3180	5	1	8740223	400	8.74	0.95	12	0.03	524.00	4832.00	9550	20240307	-52.04	3815	20241210	20.05	4980	-8.03	20250107	4475	2.35	20250203	9550	-52.04	20240307	3815	20.05	20241210	2.52	N	318000	200	17 억	139221	N	N	N	N
153	20250204	090954	57	100.00	KOSDAQ	화학	N	N	N	N	N	4545	-5	5	-0.11	2892335	636	2.92	4525	4555	4525	5910	3185	4550	4547.70	1.59	416	4800	4675	4575	4450	4350	4625	4400	17	1360	200	3180	5	1	8740223	397	8.67	0.94	12	0.01	524.00	4832.00	9550	20240307	-52.41	3815	20241210	19.13	4980	-8.73	20250107	4475	1.56	20250203	9550	-52.41	20240307	3815	19.13	20241210	2.52	N	318000	200	17 억	139221	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History