KissMeData/050760/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1626	13	2	0.81	80975854	50218	69.36	1601	1632	1599	2095	1130	1613	1612.49	0.55	886	1651	1632	1618	1599	1585	1641	1608	82	482	500	1120	1	1	16334678	266	-4.85	0.42	12	0.31	-335.00	3846.00	1978	20240219	-17.80	1178	20241210	38.03	1800	-9.67	20250117	1282	26.83	20250115	1924	-15.49	20240311	1178	38.03	20241210	1.04	N	050760	500	81 억	90321	N	N	N	N
3	20250228	150548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1614	1	2	0.06	77614984	48148	66.51	1601	1632	1599	2095	1130	1613	1612.01	0.55	1100	1651	1632	1618	1599	1585	1641	1608	82	482	500	1120	1	1	16334678	264	-4.82	0.42	12	0.29	-335.00	3846.00	1978	20240219	-18.40	1178	20241210	37.01	1800	-10.33	20250117	1282	25.90	20250115	1924	-16.11	20240311	1178	37.01	20241210	1.04	N	050760	500	81 억	90321	N	N	N	N
4	20250228	140549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1606	-7	5	-0.43	76847336	47671	65.85	1601	1632	1599	2095	1130	1613	1612.04	0.55	1083	1651	1632	1618	1599	1585	1641	1608	82	482	500	1120	1	1	16334678	262	-4.79	0.42	12	0.29	-335.00	3846.00	1978	20240219	-18.81	1178	20241210	36.33	1800	-10.78	20250117	1282	25.27	20250115	1924	-16.53	20240311	1178	36.33	20241210	1.04	N	050760	500	81 억	90321	N	N	N	N
5	20250228	130547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1607	-6	5	-0.37	47855980	29664	40.97	1601	1632	1599	2095	1130	1613	1613.27	0.55	1419	1651	1632	1618	1599	1585	1641	1608	82	482	500	1120	1	1	16334678	262	-4.80	0.42	12	0.18	-335.00	3846.00	1978	20240219	-18.76	1178	20241210	36.42	1800	-10.72	20250117	1282	25.35	20250115	1924	-16.48	20240311	1178	36.42	20241210	1.04	N	050760	500	81 억	90321	N	N	N	N
6	20250228	120544	57	100.00	KOSDAQ	화학	N	N	N	N	N	1606	-7	5	-0.43	46598217	28881	39.89	1601	1632	1599	2095	1130	1613	1613.46	0.55	1419	1651	1632	1618	1599	1585	1641	1608	82	482	500	1120	1	1	16334678	262	-4.79	0.42	12	0.18	-335.00	3846.00	1978	20240219	-18.81	1178	20241210	36.33	1800	-10.78	20250117	1282	25.27	20250115	1924	-16.53	20240311	1178	36.33	20241210	1.04	N	050760	500	81 억	90321	N	N	N	N
7	20250228	110545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1627	14	2	0.87	38429827	23825	32.91	1601	1632	1599	2095	1130	1613	1613.00	0.55	1355	1651	1632	1618	1599	1585	1641	1608	82	482	500	1120	1	1	16334678	266	-4.86	0.42	12	0.15	-335.00	3846.00	1978	20240219	-17.75	1178	20241210	38.12	1800	-9.61	20250117	1282	26.91	20250115	1924	-15.44	20240311	1178	38.12	20241210	1.04	N	050760	500	81 억	90321	N	N	N	N
8	20250228	100544	57	100.00	KOSDAQ	화학	N	N	N	N	N	1599	-14	5	-0.87	8568994	5338	7.37	1601	1626	1599	2095	1130	1613	1605.28	0.55	-10	1651	1632	1618	1599	1585	1641	1608	82	482	500	1120	1	1	16334678	261	-4.77	0.42	12	0.03	-335.00	3846.00	1978	20240219	-19.16	1178	20241210	35.74	1800	-11.17	20250117	1282	24.73	20250115	1924	-16.89	20240311	1178	35.74	20241210	1.04	N	050760	500	81 억	90321	N	N	N	N
9	20250228	090547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1600	-13	5	-0.81	1611594	1007	1.39	1601	1605	1600	2095	1130	1613	1600.39	0.55	0	1651	1632	1618	1599	1585	1641	1608	82	482	500	1120	1	1	16334678	261	-4.78	0.42	12	0.01	-335.00	3846.00	1978	20240219	-19.11	1178	20241210	35.82	1800	-11.11	20250117	1282	24.80	20250115	1924	-16.84	20240311	1178	35.82	20241210	1.04	N	050760	500	81 억	90321	N	N	N	N
10	20250227	160542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1613	1	2	0.06	117014724	72397	129.07	1612	1637	1604	2095	1129	1612	1616.29	0.55	36	1657	1634	1613	1590	1569	1646	1602	82	483	500	1120	1	1	16334678	263	-4.81	0.42	12	0.44	-335.00	3846.00	1990	20240216	-18.94	1178	20241210	36.93	1800	-10.39	20250117	1282	25.82	20250115	1924	-16.16	20240311	1178	36.93	20241210	1.04	N	050760	500	81 억	90285	N	N	N	N
11	20250227	150540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1621	9	2	0.56	82841871	51257	91.38	1612	1637	1604	2095	1129	1612	1616.21	0.55	-1329	1657	1634	1613	1590	1569	1646	1602	82	483	500	1120	1	1	16334678	265	-4.84	0.42	12	0.31	-335.00	3846.00	1990	20240216	-18.54	1178	20241210	37.61	1800	-9.94	20250117	1282	26.44	20250115	1924	-15.75	20240311	1178	37.61	20241210	1.04	N	050760	500	81 억	90285	N	N	N	N
12	20250227	140542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1608	-4	5	-0.25	72474131	44830	79.92	1612	1637	1604	2095	1129	1612	1616.64	0.55	-1323	1657	1634	1613	1590	1569	1646	1602	82	483	500	1120	1	1	16334678	263	-4.80	0.42	12	0.27	-335.00	3846.00	1990	20240216	-19.20	1178	20241210	36.50	1800	-10.67	20250117	1282	25.43	20250115	1924	-16.42	20240311	1178	36.50	20241210	1.04	N	050760	500	81 억	90285	N	N	N	N
13	20250227	130541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1614	2	2	0.12	57586822	35599	63.47	1612	1637	1604	2095	1129	1612	1617.65	0.55	-291	1657	1634	1613	1590	1569	1646	1602	82	483	500	1120	1	1	16334678	264	-4.82	0.42	12	0.22	-335.00	3846.00	1990	20240216	-18.89	1178	20241210	37.01	1800	-10.33	20250117	1282	25.90	20250115	1924	-16.11	20240311	1178	37.01	20241210	1.04	N	050760	500	81 억	90285	N	N	N	N
14	20250227	120539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1616	4	2	0.25	52754218	32606	58.13	1612	1637	1604	2095	1129	1612	1617.93	0.55	-333	1657	1634	1613	1590	1569	1646	1602	82	483	500	1120	1	1	16334678	264	-4.82	0.42	12	0.20	-335.00	3846.00	1990	20240216	-18.79	1178	20241210	37.18	1800	-10.22	20250117	1282	26.05	20250115	1924	-16.01	20240311	1178	37.18	20241210	1.04	N	050760	500	81 억	90285	N	N	N	N
15	20250227	110545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1616	4	2	0.25	49410938	30537	54.44	1612	1637	1604	2095	1129	1612	1618.07	0.55	-563	1657	1634	1613	1590	1569	1646	1602	82	483	500	1120	1	1	16334678	264	-4.82	0.42	12	0.19	-335.00	3846.00	1990	20240216	-18.79	1178	20241210	37.18	1800	-10.22	20250117	1282	26.05	20250115	1924	-16.01	20240311	1178	37.18	20241210	1.04	N	050760	500	81 억	90285	N	N	N	N
16	20250227	100558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1620	8	2	0.50	38838399	23995	42.78	1612	1637	1604	2095	1129	1612	1618.60	0.55	-150	1657	1634	1613	1590	1569	1646	1602	82	483	500	1120	1	1	16334678	265	-4.84	0.42	12	0.15	-335.00	3846.00	1990	20240216	-18.59	1178	20241210	37.52	1800	-10.00	20250117	1282	26.37	20250115	1924	-15.80	20240311	1178	37.52	20241210	1.04	N	050760	500	81 억	90285	N	N	N	N
17	20250227	090558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1605	-7	5	-0.43	4491105	2790	4.97	1612	1628	1605	2095	1129	1612	1609.72	0.55	-364	1657	1634	1613	1590	1569	1646	1602	82	483	500	1120	1	1	16334678	262	-4.79	0.42	12	0.02	-335.00	3846.00	1990	20240216	-19.35	1178	20241210	36.25	1800	-10.83	20250117	1282	25.20	20250115	1924	-16.58	20240311	1178	36.25	20241210	1.04	N	050760	500	81 억	90285	N	N	N	N
18	20250226	160540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1612	4	2	0.25	90116286	56092	90.42	1601	1636	1592	2090	1126	1608	1606.58	0.53	4473	1640	1624	1603	1587	1566	1632	1595	82	482	500	1120	1	1	16334678	263	-4.81	0.42	12	0.34	-335.00	3846.00	2010	20240215	-19.80	1178	20241210	36.84	1800	-10.44	20250117	1282	25.74	20250115	1930	-16.48	20240226	1178	36.84	20241210	1.04	N	050760	500	81 억	85812	N	N	N	N
19	20250226	150543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1605	-3	5	-0.19	82811252	51534	83.07	1601	1636	1592	2090	1126	1608	1606.92	0.53	4782	1640	1624	1603	1587	1566	1632	1595	82	482	500	1120	1	1	16334678	262	-4.79	0.42	12	0.32	-335.00	3846.00	2010	20240215	-20.15	1178	20241210	36.25	1800	-10.83	20250117	1282	25.20	20250115	1930	-16.84	20240226	1178	36.25	20241210	1.04	N	050760	500	81 억	85812	N	N	N	N
20	20250226	140542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1615	7	2	0.44	71011239	44209	71.27	1601	1636	1592	2090	1126	1608	1606.26	0.53	4810	1640	1624	1603	1587	1566	1632	1595	82	482	500	1120	1	1	16334678	264	-4.82	0.42	12	0.27	-335.00	3846.00	2010	20240215	-19.65	1178	20241210	37.10	1800	-10.28	20250117	1282	25.98	20250115	1930	-16.32	20240226	1178	37.10	20241210	1.04	N	050760	500	81 억	85812	N	N	N	N
21	20250226	130540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1608	0	3	0.00	65263070	40647	65.52	1601	1636	1592	2090	1126	1608	1605.61	0.53	4746	1640	1624	1603	1587	1566	1632	1595	82	482	500	1120	1	1	16334678	263	-4.80	0.42	12	0.25	-335.00	3846.00	2010	20240215	-20.00	1178	20241210	36.50	1800	-10.67	20250117	1282	25.43	20250115	1930	-16.68	20240226	1178	36.50	20241210	1.04	N	050760	500	81 억	85812	N	N	N	N
22	20250226	120542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1631	23	2	1.43	60990825	37985	61.23	1601	1636	1592	2090	1126	1608	1605.66	0.53	4720	1640	1624	1603	1587	1566	1632	1595	82	482	500	1120	1	1	16334678	266	-4.87	0.42	12	0.23	-335.00	3846.00	2010	20240215	-18.86	1178	20241210	38.46	1800	-9.39	20250117	1282	27.22	20250115	1930	-15.49	20240226	1178	38.46	20241210	1.04	N	050760	500	81 억	85812	N	N	N	N
23	20250226	110540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1600	-8	5	-0.50	38326356	23954	38.61	1601	1619	1592	2090	1126	1608	1600.00	0.53	1472	1640	1624	1603	1587	1566	1632	1595	82	482	500	1120	1	1	16334678	261	-4.78	0.42	12	0.15	-335.00	3846.00	2010	20240215	-20.40	1178	20241210	35.82	1800	-11.11	20250117	1282	24.80	20250115	1930	-17.10	20240226	1178	35.82	20241210	1.04	N	050760	500	81 억	85812	N	N	N	N
24	20250226	100539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1597	-11	5	-0.68	29465247	18446	29.74	1601	1614	1592	2090	1126	1608	1597.38	0.53	353	1640	1624	1603	1587	1566	1632	1595	82	482	500	1120	1	1	16334678	261	-4.77	0.42	12	0.11	-335.00	3846.00	2010	20240215	-20.55	1178	20241210	35.57	1800	-11.28	20250117	1282	24.57	20250115	1930	-17.25	20240226	1178	35.57	20241210	1.04	N	050760	500	81 억	85812	N	N	N	N
25	20250226	090544	57	100.00	KOSDAQ	화학	N	N	N	N	N	1595	-13	5	-0.81	10142831	6359	10.25	1601	1601	1595	2090	1126	1608	1595.04	0.53	-21	1640	1624	1603	1587	1566	1632	1595	82	482	500	1120	1	1	16334678	261	-4.76	0.41	12	0.04	-335.00	3846.00	2010	20240215	-20.65	1178	20241210	35.40	1800	-11.39	20250117	1282	24.41	20250115	1930	-17.36	20240226	1178	35.40	20241210	1.04	N	050760	500	81 억	85812	N	N	N	N
26	20250225	160537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1608	4	2	0.25	99178047	62034	233.60	1603	1619	1582	2085	1123	1604	1598.77	0.55	-4376	1638	1621	1598	1581	1558	1629	1589	82	481	500	1120	1	1	16334678	263	-4.80	0.42	12	0.38	-335.00	3846.00	2010	20240215	-20.00	1178	20241210	36.50	1800	-10.67	20250117	1282	25.43	20250115	1930	-16.68	20240226	1178	36.50	20241210	1.04	N	050760	500	81 억	90188	N	N	N	N
27	20250225	150538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1590	-14	5	-0.87	94361909	59025	222.27	1603	1619	1582	2085	1123	1604	1598.68	0.55	-3898	1638	1621	1598	1581	1558	1629	1589	82	481	500	1120	1	1	16334678	260	-4.75	0.41	12	0.36	-335.00	3846.00	2010	20240215	-20.90	1178	20241210	34.97	1800	-11.67	20250117	1282	24.02	20250115	1930	-17.62	20240226	1178	34.97	20241210	1.04	N	050760	500	81 억	90188	N	N	N	N
28	20250225	140538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1603	-1	5	-0.06	79921090	49966	188.15	1603	1619	1590	2085	1123	1604	1599.51	0.55	-4196	1638	1621	1598	1581	1558	1629	1589	82	481	500	1120	1	1	16334678	262	-4.79	0.42	12	0.31	-335.00	3846.00	2010	20240215	-20.25	1178	20241210	36.08	1800	-10.94	20250117	1282	25.04	20250115	1930	-16.94	20240226	1178	36.08	20241210	1.04	N	050760	500	81 억	90188	N	N	N	N
29	20250225	130539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1592	-12	5	-0.75	54170003	33808	127.31	1603	1619	1590	2085	1123	1604	1602.28	0.55	372	1638	1621	1598	1581	1558	1629	1589	82	481	500	1120	1	1	16334678	260	-4.75	0.41	12	0.21	-335.00	3846.00	2010	20240215	-20.80	1178	20241210	35.14	1800	-11.56	20250117	1282	24.18	20250115	1930	-17.51	20240226	1178	35.14	20241210	1.04	N	050760	500	81 억	90188	N	N	N	N
30	20250225	120535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1603	-1	5	-0.06	48762140	30418	114.54	1603	1619	1590	2085	1123	1604	1603.07	0.55	372	1638	1621	1598	1581	1558	1629	1589	82	481	500	1120	1	1	16334678	262	-4.79	0.42	12	0.19	-335.00	3846.00	2010	20240215	-20.25	1178	20241210	36.08	1800	-10.94	20250117	1282	25.04	20250115	1930	-16.94	20240226	1178	36.08	20241210	1.04	N	050760	500	81 억	90188	N	N	N	N
31	20250225	110536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1601	-3	5	-0.19	22754216	14174	53.37	1603	1619	1594	2085	1123	1604	1605.35	0.55	30	1638	1621	1598	1581	1558	1629	1589	82	481	500	1120	1	1	16334678	262	-4.78	0.42	12	0.09	-335.00	3846.00	2010	20240215	-20.35	1178	20241210	35.91	1800	-11.06	20250117	1282	24.88	20250115	1930	-17.05	20240226	1178	35.91	20241210	1.04	N	050760	500	81 억	90188	N	N	N	N
32	20250225	100536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1612	8	2	0.50	13053734	8128	30.61	1603	1619	1594	2085	1123	1604	1606.02	0.55	-20	1638	1621	1598	1581	1558	1629	1589	82	481	500	1120	1	1	16334678	263	-4.81	0.42	12	0.05	-335.00	3846.00	2010	20240215	-19.80	1178	20241210	36.84	1800	-10.44	20250117	1282	25.74	20250115	1930	-16.48	20240226	1178	36.84	20241210	1.04	N	050760	500	81 억	90188	N	N	N	N
33	20250225	090540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1599	-5	5	-0.31	22438	14	0.05	1603	1603	1599	2085	1123	1604	1602.71	0.55	-1	1638	1621	1598	1581	1558	1629	1589	82	481	500	1120	1	1	16334678	261	-4.77	0.42	12	0.00	-335.00	3846.00	2010	20240215	-20.45	1178	20241210	35.74	1800	-11.17	20250117	1282	24.73	20250115	1930	-17.15	20240226	1178	35.74	20241210	1.04	N	050760	500	81 억	90188	N	N	N	N
34	20250224	160534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1604	6	2	0.38	42200268	26555	59.83	1600	1615	1575	2075	1119	1598	1589.14	0.55	647	1644	1620	1595	1571	1546	1608	1559	82	477	500	1110	1	1	16334678	262	-4.79	0.42	12	0.16	-335.00	3846.00	2010	20240215	-20.20	1178	20241210	36.16	1800	-10.89	20250117	1282	25.12	20250115	1930	-16.89	20240226	1178	36.16	20241210	1.04	N	050760	500	81 억	89541	N	N	N	N
35	20250224	150534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1593	-5	5	-0.31	36884058	23228	52.34	1600	1615	1575	2075	1119	1598	1587.91	0.55	1166	1644	1620	1595	1571	1546	1608	1559	82	477	500	1110	1	1	16334678	260	-4.76	0.41	12	0.14	-335.00	3846.00	2010	20240215	-20.75	1178	20241210	35.23	1800	-11.50	20250117	1282	24.26	20250115	1930	-17.46	20240226	1178	35.23	20241210	1.04	N	050760	500	81 억	89541	N	N	N	N
36	20250224	140532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1595	-3	5	-0.19	33046440	20816	46.90	1600	1615	1575	2075	1119	1598	1587.55	0.55	1170	1644	1620	1595	1571	1546	1608	1559	82	477	500	1110	1	1	16334678	261	-4.76	0.41	12	0.13	-335.00	3846.00	2010	20240215	-20.65	1178	20241210	35.40	1800	-11.39	20250117	1282	24.41	20250115	1930	-17.36	20240226	1178	35.40	20241210	1.04	N	050760	500	81 억	89541	N	N	N	N
37	20250224	130534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1598	0	3	0.00	29088829	18326	41.29	1600	1615	1575	2075	1119	1598	1587.30	0.55	1199	1644	1620	1595	1571	1546	1608	1559	82	477	500	1110	1	1	16334678	261	-4.77	0.42	12	0.11	-335.00	3846.00	2010	20240215	-20.50	1178	20241210	35.65	1800	-11.22	20250117	1282	24.65	20250115	1930	-17.20	20240226	1178	35.65	20241210	1.04	N	050760	500	81 억	89541	N	N	N	N
38	20250224	120531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1603	5	2	0.31	21160521	13338	30.05	1600	1615	1575	2075	1119	1598	1586.48	0.55	1204	1644	1620	1595	1571	1546	1608	1559	82	477	500	1110	1	1	16334678	262	-4.79	0.42	12	0.08	-335.00	3846.00	2010	20240215	-20.25	1178	20241210	36.08	1800	-10.94	20250117	1282	25.04	20250115	1930	-16.94	20240226	1178	36.08	20241210	1.04	N	050760	500	81 억	89541	N	N	N	N
39	20250224	110531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1580	-18	5	-1.13	16480697	10406	23.45	1600	1600	1575	2075	1119	1598	1583.77	0.55	1253	1644	1620	1595	1571	1546	1608	1559	82	477	500	1110	1	1	16334678	258	-4.72	0.41	12	0.06	-335.00	3846.00	2010	20240215	-21.39	1178	20241210	34.13	1800	-12.22	20250117	1282	23.24	20250115	1930	-18.13	20240226	1178	34.13	20241210	1.04	N	050760	500	81 억	89541	N	N	N	N
40	20250224	100530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1590	-8	5	-0.50	7069469	4467	10.06	1600	1600	1575	2075	1119	1598	1582.60	0.55	1306	1644	1620	1595	1571	1546	1608	1559	82	477	500	1110	1	1	16334678	260	-4.75	0.41	12	0.03	-335.00	3846.00	2010	20240215	-20.90	1178	20241210	34.97	1800	-11.67	20250117	1282	24.02	20250115	1930	-17.62	20240226	1178	34.97	20241210	1.04	N	050760	500	81 억	89541	N	N	N	N
41	20250224	090535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1578	-20	5	-1.25	4110043	2603	5.86	1600	1600	1575	2075	1119	1598	1578.96	0.55	1370	1644	1620	1595	1571	1546	1608	1559	82	477	500	1110	1	1	16334678	258	-4.71	0.41	12	0.02	-335.00	3846.00	2010	20240215	-21.49	1178	20241210	33.96	1800	-12.33	20250117	1282	23.09	20250115	1930	-18.24	20240226	1178	33.96	20241210	1.04	N	050760	500	81 억	89541	N	N	N	N
42	20250221	160530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1598	-2	5	-0.12	69248780	43495	125.71	1619	1619	1570	2080	1120	1600	1592.10	0.55	-56	1649	1624	1595	1570	1541	1637	1583	82	480	500	1120	1	1	16334678	261	-4.77	0.42	12	0.27	-335.00	3846.00	2010	20240215	-20.50	1178	20241210	35.65	1800	-11.22	20250117	1282	24.65	20250115	1975	-19.09	20240221	1178	35.65	20241210	1.04	N	050760	500	81 억	89597	N	N	N	N
43	20250221	150532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1585	-15	5	-0.94	64098781	40259	116.36	1619	1619	1570	2080	1120	1600	1592.16	0.55	11	1649	1624	1595	1570	1541	1637	1583	82	480	500	1120	1	1	16334678	259	-4.73	0.41	12	0.25	-335.00	3846.00	2010	20240215	-21.14	1178	20241210	34.55	1800	-11.94	20250117	1282	23.63	20250115	1975	-19.75	20240221	1178	34.55	20241210	1.04	N	050760	500	81 억	89597	N	N	N	N
44	20250221	140532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1591	-9	5	-0.56	61916139	38882	112.38	1619	1619	1570	2080	1120	1600	1592.41	0.55	121	1649	1624	1595	1570	1541	1637	1583	82	480	500	1120	1	1	16334678	260	-4.75	0.41	12	0.24	-335.00	3846.00	2010	20240215	-20.85	1178	20241210	35.06	1800	-11.61	20250117	1282	24.10	20250115	1975	-19.44	20240221	1178	35.06	20241210	1.04	N	050760	500	81 억	89597	N	N	N	N
45	20250221	130531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1591	-9	5	-0.56	61877946	38858	112.31	1619	1619	1570	2080	1120	1600	1592.41	0.55	123	1649	1624	1595	1570	1541	1637	1583	82	480	500	1120	1	1	16334678	260	-4.75	0.41	12	0.24	-335.00	3846.00	2010	20240215	-20.85	1178	20241210	35.06	1800	-11.61	20250117	1282	24.10	20250115	1975	-19.44	20240221	1178	35.06	20241210	1.04	N	050760	500	81 억	89597	N	N	N	N
46	20250221	120531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1599	-1	5	-0.06	44761162	28079	81.15	1619	1619	1570	2080	1120	1600	1594.12	0.55	-134	1649	1624	1595	1570	1541	1637	1583	82	480	500	1120	1	1	16334678	261	-4.77	0.42	12	0.17	-335.00	3846.00	2010	20240215	-20.45	1178	20241210	35.74	1800	-11.17	20250117	1282	24.73	20250115	1975	-19.04	20240221	1178	35.74	20241210	1.04	N	050760	500	81 억	89597	N	N	N	N
47	20250221	110529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1605	5	2	0.31	31475488	19724	57.01	1619	1619	1570	2080	1120	1600	1595.80	0.55	-88	1649	1624	1595	1570	1541	1637	1583	82	480	500	1120	1	1	16334678	262	-4.79	0.42	12	0.12	-335.00	3846.00	2010	20240215	-20.15	1178	20241210	36.25	1800	-10.83	20250117	1282	25.20	20250115	1975	-18.73	20240221	1178	36.25	20241210	1.04	N	050760	500	81 억	89597	N	N	N	N
48	20250221	100530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1610	10	2	0.62	31257149	19588	56.61	1619	1619	1570	2080	1120	1600	1595.73	0.55	-75	1649	1624	1595	1570	1541	1637	1583	82	480	500	1120	1	1	16334678	263	-4.81	0.42	12	0.12	-335.00	3846.00	2010	20240215	-19.90	1178	20241210	36.67	1800	-10.56	20250117	1282	25.59	20250115	1975	-18.48	20240221	1178	36.67	20241210	1.04	N	050760	500	81 억	89597	N	N	N	N
49	20250221	090531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1593	-7	5	-0.44	3426858	2145	6.20	1619	1619	1590	2080	1120	1600	1597.60	0.55	23	1649	1624	1595	1570	1541	1637	1583	82	480	500	1120	1	1	16334678	260	-4.76	0.41	12	0.01	-335.00	3846.00	2010	20240215	-20.75	1178	20241210	35.23	1800	-11.50	20250117	1282	24.26	20250115	1975	-19.34	20240221	1178	35.23	20241210	1.04	N	050760	500	81 억	89597	N	N	N	N
50	20250220	160528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1600	12	2	0.76	54871828	34600	71.30	1588	1620	1566	2060	1112	1588	1585.87	0.55	-434	1636	1612	1586	1562	1536	1624	1574	82	472	500	1110	1	1	16334678	261	-4.78	0.42	12	0.21	-335.00	3846.00	2010	20240215	-20.40	1178	20241210	35.82	1800	-11.11	20250117	1282	24.80	20250115	1975	-18.99	20240221	1178	35.82	20241210	1.04	N	050760	500	81 억	90031	N	N	N	N
51	20250220	150528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1578	-10	5	-0.63	50854792	32068	66.09	1588	1620	1566	2060	1112	1588	1585.84	0.55	-384	1636	1612	1586	1562	1536	1624	1574	82	472	500	1110	1	1	16334678	258	-4.71	0.41	12	0.20	-335.00	3846.00	2010	20240215	-21.49	1178	20241210	33.96	1800	-12.33	20250117	1282	23.09	20250115	1975	-20.10	20240221	1178	33.96	20241210	1.04	N	050760	500	81 억	90031	N	N	N	N
52	20250220	140530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1572	-16	5	-1.01	50454420	31815	65.57	1588	1620	1566	2060	1112	1588	1585.87	0.55	-384	1636	1612	1586	1562	1536	1624	1574	82	472	500	1110	1	1	16334678	257	-4.69	0.41	12	0.19	-335.00	3846.00	2010	20240215	-21.79	1178	20241210	33.45	1800	-12.67	20250117	1282	22.62	20250115	1975	-20.41	20240221	1178	33.45	20241210	1.04	N	050760	500	81 억	90031	N	N	N	N
53	20250220	130527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1599	11	2	0.69	44442513	28015	57.73	1588	1620	1566	2060	1112	1588	1586.38	0.55	-320	1636	1612	1586	1562	1536	1624	1574	82	472	500	1110	1	1	16334678	261	-4.77	0.42	12	0.17	-335.00	3846.00	2010	20240215	-20.45	1178	20241210	35.74	1800	-11.17	20250117	1282	24.73	20250115	1975	-19.04	20240221	1178	35.74	20241210	1.04	N	050760	500	81 억	90031	N	N	N	N
54	20250220	120528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1572	-16	5	-1.01	28109406	17687	36.45	1588	1620	1566	2060	1112	1588	1589.27	0.55	-842	1636	1612	1586	1562	1536	1624	1574	82	472	500	1110	1	1	16334678	257	-4.69	0.41	12	0.11	-335.00	3846.00	2010	20240215	-21.79	1178	20241210	33.45	1800	-12.67	20250117	1282	22.62	20250115	1975	-20.41	20240221	1178	33.45	20241210	1.04	N	050760	500	81 억	90031	N	N	N	N
55	20250220	110528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1570	-18	5	-1.13	27928634	17572	36.21	1588	1620	1566	2060	1112	1588	1589.38	0.55	-842	1636	1612	1586	1562	1536	1624	1574	82	472	500	1110	1	1	16334678	256	-4.69	0.41	12	0.11	-335.00	3846.00	2010	20240215	-21.89	1178	20241210	33.28	1800	-12.78	20250117	1282	22.46	20250115	1975	-20.51	20240221	1178	33.28	20241210	1.04	N	050760	500	81 억	90031	N	N	N	N
56	20250220	100527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1601	13	2	0.82	18176272	11424	23.54	1588	1620	1566	2060	1112	1588	1591.06	0.55	-271	1636	1612	1586	1562	1536	1624	1574	82	472	500	1110	1	1	16334678	262	-4.78	0.42	12	0.07	-335.00	3846.00	2010	20240215	-20.35	1178	20241210	35.91	1800	-11.06	20250117	1282	24.88	20250115	1975	-18.94	20240221	1178	35.91	20241210	1.04	N	050760	500	81 억	90031	N	N	N	N
57	20250220	090530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1588	0	3	0.00	412880	260	0.54	1588	1588	1588	2060	1112	1588	1588.00	0.55	0	1636	1612	1586	1562	1536	1624	1574	82	472	500	1110	1	1	16334678	259	-4.74	0.41	12	0.00	-335.00	3846.00	2010	20240215	-21.00	1178	20241210	34.80	1800	-11.78	20250117	1282	23.87	20250115	1975	-19.59	20240221	1178	34.80	20241210	1.04	N	050760	500	81 억	90031	N	N	N	N
58	20250219	160526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1588	14	2	0.89	76511037	48394	165.84	1574	1610	1560	2045	1102	1574	1581.00	0.55	-459	1622	1598	1570	1546	1518	1610	1558	82	471	500	1100	1	1	16334678	259	-4.74	0.41	12	0.30	-335.00	3846.00	2015	20240206	-21.19	1178	20241210	34.80	1800	-11.78	20250117	1282	23.87	20250115	1978	-19.72	20240219	1178	34.80	20241210	1.04	N	050760	500	81 억	90490	N	N	N	N
59	20250219	150527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1580	6	2	0.38	74321405	47012	161.10	1574	1610	1560	2045	1102	1574	1580.90	0.55	-52	1622	1598	1570	1546	1518	1610	1558	82	471	500	1100	1	1	16334678	258	-4.72	0.41	12	0.29	-335.00	3846.00	2015	20240206	-21.59	1178	20241210	34.13	1800	-12.22	20250117	1282	23.24	20250115	1978	-20.12	20240219	1178	34.13	20241210	1.04	N	050760	500	81 억	90490	N	N	N	N
60	20250219	140524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1580	6	2	0.38	73193479	46296	158.65	1574	1610	1560	2045	1102	1574	1580.99	0.55	-52	1622	1598	1570	1546	1518	1610	1558	82	471	500	1100	1	1	16334678	258	-4.72	0.41	12	0.28	-335.00	3846.00	2015	20240206	-21.59	1178	20241210	34.13	1800	-12.22	20250117	1282	23.24	20250115	1978	-20.12	20240219	1178	34.13	20241210	1.04	N	050760	500	81 억	90490	N	N	N	N
61	20250219	130526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1573	-1	5	-0.06	70923005	44850	153.69	1574	1610	1560	2045	1102	1574	1581.34	0.55	-233	1622	1598	1570	1546	1518	1610	1558	82	471	500	1100	1	1	16334678	257	-4.70	0.41	12	0.27	-335.00	3846.00	2015	20240206	-21.94	1178	20241210	33.53	1800	-12.61	20250117	1282	22.70	20250115	1978	-20.48	20240219	1178	33.53	20241210	1.04	N	050760	500	81 억	90490	N	N	N	N
62	20250219	120525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1576	2	2	0.13	25042088	15967	54.72	1574	1599	1560	2045	1102	1574	1568.37	0.55	-70	1622	1598	1570	1546	1518	1610	1558	82	471	500	1100	1	1	16334678	257	-4.70	0.41	12	0.10	-335.00	3846.00	2015	20240206	-21.79	1178	20241210	33.79	1800	-12.44	20250117	1282	22.93	20250115	1978	-20.32	20240219	1178	33.79	20241210	1.04	N	050760	500	81 억	90490	N	N	N	N
63	20250219	110526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1566	-8	5	-0.51	20791515	13254	45.42	1574	1599	1560	2045	1102	1574	1568.70	0.55	-317	1622	1598	1570	1546	1518	1610	1558	82	471	500	1100	1	1	16334678	256	-4.67	0.41	12	0.08	-335.00	3846.00	2015	20240206	-22.28	1178	20241210	32.94	1800	-13.00	20250117	1282	22.15	20250115	1978	-20.83	20240219	1178	32.94	20241210	1.04	N	050760	500	81 억	90490	N	N	N	N
64	20250219	100525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1568	-6	5	-0.38	16694498	10636	36.45	1574	1599	1560	2045	1102	1574	1569.62	0.55	-494	1622	1598	1570	1546	1518	1610	1558	82	471	500	1100	1	1	16334678	256	-4.68	0.41	12	0.07	-335.00	3846.00	2015	20240206	-22.18	1178	20241210	33.11	1800	-12.89	20250117	1282	22.31	20250115	1978	-20.73	20240219	1178	33.11	20241210	1.04	N	050760	500	81 억	90490	N	N	N	N
65	20250219	090527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1589	15	2	0.95	39467	25	0.09	1574	1599	1574	2045	1102	1574	1578.68	0.55	-4	1622	1598	1570	1546	1518	1610	1558	82	471	500	1100	1	1	16334678	260	-4.74	0.41	12	0.00	-335.00	3846.00	2015	20240206	-21.14	1178	20241210	34.89	1800	-11.72	20250117	1282	23.95	20250115	1978	-19.67	20240219	1178	34.89	20241210	1.04	N	050760	500	81 억	90490	N	N	N	N
66	20250218	160525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1574	6	2	0.38	45665679	29178	140.33	1571	1594	1542	2035	1098	1568	1565.07	0.55	1396	1590	1579	1571	1560	1552	1575	1556	82	467	500	1090	1	1	16334678	257	-4.70	0.41	12	0.18	-335.00	3846.00	2140	20240205	-26.45	1178	20241210	33.62	1800	-12.56	20250117	1282	22.78	20250115	1978	-20.42	20240219	1178	33.62	20241210	1.04	N	050760	500	81 억	89091	N	N	N	N
67	20250218	150525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1580	12	2	0.77	42018479	26862	129.19	1571	1594	1542	2035	1098	1568	1564.23	0.55	1530	1590	1579	1571	1560	1552	1575	1556	82	467	500	1090	1	1	16334678	258	-4.72	0.41	12	0.16	-335.00	3846.00	2140	20240205	-26.17	1178	20241210	34.13	1800	-12.22	20250117	1282	23.24	20250115	1978	-20.12	20240219	1178	34.13	20241210	1.04	N	050760	500	81 억	89091	N	N	N	N
68	20250218	140525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1581	13	2	0.83	40597350	25960	124.85	1571	1594	1542	2035	1098	1568	1563.84	0.55	1609	1590	1579	1571	1560	1552	1575	1556	82	467	500	1090	1	1	16334678	258	-4.72	0.41	12	0.16	-335.00	3846.00	2140	20240205	-26.12	1178	20241210	34.21	1800	-12.17	20250117	1282	23.32	20250115	1978	-20.07	20240219	1178	34.21	20241210	1.04	N	050760	500	81 억	89091	N	N	N	N
69	20250218	130524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1586	18	2	1.15	37641315	24080	115.81	1571	1594	1542	2035	1098	1568	1563.18	0.55	1596	1590	1579	1571	1560	1552	1575	1556	82	467	500	1090	1	1	16334678	259	-4.73	0.41	12	0.15	-335.00	3846.00	2140	20240205	-25.89	1178	20241210	34.63	1800	-11.89	20250117	1282	23.71	20250115	1978	-19.82	20240219	1178	34.63	20241210	1.04	N	050760	500	81 억	89091	N	N	N	N
70	20250218	120524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1556	-12	5	-0.77	19326130	12400	59.64	1571	1573	1542	2035	1098	1568	1558.56	0.55	852	1590	1579	1571	1560	1552	1575	1556	82	467	500	1090	1	1	16334678	254	-4.64	0.40	12	0.08	-335.00	3846.00	2140	20240205	-27.29	1178	20241210	32.09	1800	-13.56	20250117	1282	21.37	20250115	1978	-21.33	20240219	1178	32.09	20241210	1.04	N	050760	500	81 억	89091	N	N	N	N
71	20250218	110524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1566	-2	5	-0.13	12939032	8297	39.90	1571	1573	1542	2035	1098	1568	1559.48	0.55	882	1590	1579	1571	1560	1552	1575	1556	82	467	500	1090	1	1	16334678	256	-4.67	0.41	12	0.05	-335.00	3846.00	2140	20240205	-26.82	1178	20241210	32.94	1800	-13.00	20250117	1282	22.15	20250115	1978	-20.83	20240219	1178	32.94	20241210	1.04	N	050760	500	81 억	89091	N	N	N	N
72	20250218	100524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1570	2	2	0.13	6204886	3958	19.04	1571	1573	1559	2035	1098	1568	1567.68	0.55	742	1590	1579	1571	1560	1552	1575	1556	82	467	500	1090	1	1	16334678	256	-4.69	0.41	12	0.02	-335.00	3846.00	2140	20240205	-26.64	1178	20241210	33.28	1800	-12.78	20250117	1282	22.46	20250115	1978	-20.63	20240219	1178	33.28	20241210	1.04	N	050760	500	81 억	89091	N	N	N	N
73	20250218	090525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1571	3	2	0.19	1571	1	0.00	1571	1571	1571	2035	1098	1568	1571.00	0.55	0	1590	1579	1571	1560	1552	1575	1556	82	467	500	1090	1	1	16334678	257	-4.69	0.41	12	0.00	-335.00	3846.00	2140	20240205	-26.59	1178	20241210	33.36	1800	-12.72	20250117	1282	22.54	20250115	1978	-20.58	20240219	1178	33.36	20241210	1.04	N	050760	500	81 억	89091	N	N	N	N
74	20250217	160524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1568	-10	5	-0.63	32288771	20562	32.51	1576	1582	1563	2050	1105	1578	1570.31	0.54	-333	1650	1613	1575	1538	1500	1632	1557	82	472	500	1100	1	1	16334678	256	-4.68	0.41	12	0.13	-335.00	3846.00	2210	20240202	-29.05	1178	20241210	33.11	1800	-12.89	20250117	1282	22.31	20250115	1978	-20.73	20240219	1178	33.11	20241210	1.04	N	050760	500	81 억	88481	N	N	N	N
75	20250217	150523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1574	-4	5	-0.25	28484663	18136	28.67	1576	1582	1563	2050	1105	1578	1570.61	0.54	-326	1650	1613	1575	1538	1500	1632	1557	82	472	500	1100	1	1	16334678	257	-4.70	0.41	12	0.11	-335.00	3846.00	2210	20240202	-28.78	1178	20241210	33.62	1800	-12.56	20250117	1282	22.78	20250115	1978	-20.42	20240219	1178	33.62	20241210	1.04	N	050760	500	81 억	88481	N	N	N	N
76	20250217	140523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1568	-10	5	-0.63	26419256	16824	26.60	1576	1582	1563	2050	1105	1578	1570.33	0.54	-326	1650	1613	1575	1538	1500	1632	1557	82	472	500	1100	1	1	16334678	256	-4.68	0.41	12	0.10	-335.00	3846.00	2210	20240202	-29.05	1178	20241210	33.11	1800	-12.89	20250117	1282	22.31	20250115	1978	-20.73	20240219	1178	33.11	20241210	1.04	N	050760	500	81 억	88481	N	N	N	N
77	20250217	130524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1576	-2	5	-0.13	20000970	12735	20.13	1576	1582	1563	2050	1105	1578	1570.55	0.54	-395	1650	1613	1575	1538	1500	1632	1557	82	472	500	1100	1	1	16334678	257	-4.70	0.41	12	0.08	-335.00	3846.00	2210	20240202	-28.69	1178	20241210	33.79	1800	-12.44	20250117	1282	22.93	20250115	1978	-20.32	20240219	1178	33.79	20241210	1.04	N	050760	500	81 억	88481	N	N	N	N
78	20250217	120525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1576	-2	5	-0.13	17108438	10895	17.23	1576	1582	1563	2050	1105	1578	1570.30	0.54	-702	1650	1613	1575	1538	1500	1632	1557	82	472	500	1100	1	1	16334678	257	-4.70	0.41	12	0.07	-335.00	3846.00	2210	20240202	-28.69	1178	20241210	33.79	1800	-12.44	20250117	1282	22.93	20250115	1978	-20.32	20240219	1178	33.79	20241210	1.04	N	050760	500	81 억	88481	N	N	N	N
79	20250217	110524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1571	-7	5	-0.44	12793222	8148	12.88	1576	1582	1563	2050	1105	1578	1570.11	0.54	-479	1650	1613	1575	1538	1500	1632	1557	82	472	500	1100	1	1	16334678	257	-4.69	0.41	12	0.05	-335.00	3846.00	2210	20240202	-28.91	1178	20241210	33.36	1800	-12.72	20250117	1282	22.54	20250115	1978	-20.58	20240219	1178	33.36	20241210	1.04	N	050760	500	81 억	88481	N	N	N	N
80	20250217	100521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1576	-2	5	-0.13	7317377	4657	7.36	1576	1582	1563	2050	1105	1578	1571.26	0.54	-746	1650	1613	1575	1538	1500	1632	1557	82	472	500	1100	1	1	16334678	257	-4.70	0.41	12	0.03	-335.00	3846.00	2210	20240202	-28.69	1178	20241210	33.79	1800	-12.44	20250117	1282	22.93	20250115	1978	-20.32	20240219	1178	33.79	20241210	1.04	N	050760	500	81 억	88481	N	N	N	N
81	20250217	090523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1577	-1	5	-0.06	1833392	1160	1.83	1576	1582	1576	2050	1105	1578	1580.51	0.54	133	1650	1613	1575	1538	1500	1632	1557	82	472	500	1100	1	1	16334678	258	-4.71	0.41	12	0.01	-335.00	3846.00	2210	20240202	-28.64	1178	20241210	33.87	1800	-12.39	20250117	1282	23.01	20250115	1978	-20.27	20240219	1178	33.87	20241210	1.04	N	050760	500	81 억	88481	N	N	N	N
82	20250214	160520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1578	-4	5	-0.25	99395112	63050	205.04	1565	1612	1537	2055	1108	1582	1576.45	0.53	1391	1622	1601	1589	1568	1556	1596	1563	82	473	500	1100	1	1	16334678	258	-4.71	0.41	12	0.39	-335.00	3846.00	2210	20240201	-28.60	1178	20241210	33.96	1800	-12.33	20250117	1282	23.09	20250115	2010	-21.49	20240215	1178	33.96	20241210	1.04	N	050760	500	81 억	87090	N	N	N	N
83	20250214	150519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1576	-6	5	-0.38	96714511	61341	199.48	1565	1612	1537	2055	1108	1582	1576.67	0.53	1448	1622	1601	1589	1568	1556	1596	1563	82	473	500	1100	1	1	16334678	257	-4.70	0.41	12	0.38	-335.00	3846.00	2210	20240201	-28.69	1178	20241210	33.79	1800	-12.44	20250117	1282	22.93	20250115	2010	-21.59	20240215	1178	33.79	20241210	1.04	N	050760	500	81 억	87090	N	N	N	N
84	20250214	140521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1583	1	2	0.06	96580407	61256	199.21	1565	1612	1537	2055	1108	1582	1576.67	0.53	1480	1622	1601	1589	1568	1556	1596	1563	82	473	500	1100	1	1	16334678	259	-4.73	0.41	12	0.38	-335.00	3846.00	2210	20240201	-28.37	1178	20241210	34.38	1800	-12.06	20250117	1282	23.48	20250115	2010	-21.24	20240215	1178	34.38	20241210	1.04	N	050760	500	81 억	87090	N	N	N	N
85	20250214	130523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1595	13	2	0.82	89237473	56573	183.98	1565	1612	1537	2055	1108	1582	1577.39	0.53	1635	1622	1601	1589	1568	1556	1596	1563	82	473	500	1100	1	1	16334678	261	-4.76	0.41	12	0.35	-335.00	3846.00	2210	20240201	-27.83	1178	20241210	35.40	1800	-11.39	20250117	1282	24.41	20250115	2010	-20.65	20240215	1178	35.40	20241210	1.04	N	050760	500	81 억	87090	N	N	N	N
86	20250214	120520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1560	-22	5	-1.39	88709890	56242	182.90	1565	1612	1537	2055	1108	1582	1577.29	0.53	1696	1622	1601	1589	1568	1556	1596	1563	82	473	500	1100	1	1	16334678	255	-4.66	0.41	12	0.34	-335.00	3846.00	2210	20240201	-29.41	1178	20241210	32.43	1800	-13.33	20250117	1282	21.68	20250115	2010	-22.39	20240215	1178	32.43	20241210	1.04	N	050760	500	81 억	87090	N	N	N	N
87	20250214	110518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1563	-19	5	-1.20	21968667	14195	46.16	1565	1581	1537	2055	1108	1582	1547.63	0.53	-621	1622	1601	1589	1568	1556	1596	1563	82	473	500	1100	1	1	16334678	255	-4.67	0.41	12	0.09	-335.00	3846.00	2210	20240201	-29.28	1178	20241210	32.68	1800	-13.17	20250117	1282	21.92	20250115	2010	-22.24	20240215	1178	32.68	20241210	1.04	N	050760	500	81 억	87090	N	N	N	N
88	20250214	100520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1546	-36	5	-2.28	4565485	2940	9.56	1565	1581	1540	2055	1108	1582	1552.89	0.53	292	1622	1601	1589	1568	1556	1596	1563	82	473	500	1100	1	1	16334678	253	-4.61	0.40	12	0.02	-335.00	3846.00	2210	20240201	-30.05	1178	20241210	31.24	1800	-14.11	20250117	1282	20.59	20250115	2010	-23.08	20240215	1178	31.24	20241210	1.04	N	050760	500	81 억	87090	N	N	N	N
89	20250214	090522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1581	-1	5	-0.06	913976	584	1.90	1565	1581	1565	2055	1108	1582	1565.03	0.53	372	1622	1601	1589	1568	1556	1596	1563	82	473	500	1100	1	1	16334678	258	-4.72	0.41	12	0.00	-335.00	3846.00	2210	20240201	-28.46	1178	20241210	34.21	1800	-12.17	20250117	1282	23.32	20250115	2010	-21.34	20240215	1178	34.21	20241210	1.04	N	050760	500	81 억	87090	N	N	N	N
90	20250213	160516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1582	6	2	0.38	48750801	30747	24.17	1610	1610	1577	2045	1104	1576	1585.55	0.57	-6154	1690	1632	1582	1524	1474	1662	1554	82	469	500	1100	1	1	16334678	258	-4.72	0.41	12	0.19	-335.00	3846.00	2210	20240201	-28.42	1178	20241210	34.30	1800	-12.11	20250117	1282	23.40	20250115	2010	-21.29	20240215	1178	34.30	20241210	1.04	N	050760	500	81 억	93244	N	N	N	N
91	20250213	150515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1578	2	2	0.13	46178724	29121	22.89	1610	1610	1577	2045	1104	1576	1585.75	0.57	-6034	1690	1632	1582	1524	1474	1662	1554	82	469	500	1100	1	1	16334678	258	-4.71	0.41	12	0.18	-335.00	3846.00	2210	20240201	-28.60	1178	20241210	33.96	1800	-12.33	20250117	1282	23.09	20250115	2010	-21.49	20240215	1178	33.96	20241210	1.04	N	050760	500	81 억	93244	N	N	N	N
92	20250213	140515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1578	2	2	0.13	39205861	24702	19.42	1610	1610	1578	2045	1104	1576	1587.15	0.57	-5598	1690	1632	1582	1524	1474	1662	1554	82	469	500	1100	1	1	16334678	258	-4.71	0.41	12	0.15	-335.00	3846.00	2210	20240201	-28.60	1178	20241210	33.96	1800	-12.33	20250117	1282	23.09	20250115	2010	-21.49	20240215	1178	33.96	20241210	1.04	N	050760	500	81 억	93244	N	N	N	N
93	20250213	130516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1580	4	2	0.25	39068525	24615	19.35	1610	1610	1578	2045	1104	1576	1587.18	0.57	-5603	1690	1632	1582	1524	1474	1662	1554	82	469	500	1100	1	1	16334678	258	-4.72	0.41	12	0.15	-335.00	3846.00	2210	20240201	-28.51	1178	20241210	34.13	1800	-12.22	20250117	1282	23.24	20250115	2010	-21.39	20240215	1178	34.13	20241210	1.04	N	050760	500	81 억	93244	N	N	N	N
94	20250213	120516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1578	2	2	0.13	38669055	24362	19.15	1610	1610	1578	2045	1104	1576	1587.27	0.57	-5627	1690	1632	1582	1524	1474	1662	1554	82	469	500	1100	1	1	16334678	258	-4.71	0.41	12	0.15	-335.00	3846.00	2210	20240201	-28.60	1178	20241210	33.96	1800	-12.33	20250117	1282	23.09	20250115	2010	-21.49	20240215	1178	33.96	20241210	1.04	N	050760	500	81 억	93244	N	N	N	N
95	20250213	110513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1582	6	2	0.38	31458765	19795	15.56	1610	1610	1578	2045	1104	1576	1589.23	0.57	-1878	1690	1632	1582	1524	1474	1662	1554	82	469	500	1100	1	1	16334678	258	-4.72	0.41	12	0.12	-335.00	3846.00	2210	20240201	-28.42	1178	20241210	34.30	1800	-12.11	20250117	1282	23.40	20250115	2010	-21.29	20240215	1178	34.30	20241210	1.04	N	050760	500	81 억	93244	N	N	N	N
96	20250213	100517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1580	4	2	0.25	14267738	9009	7.08	1610	1610	1578	2045	1104	1576	1583.72	0.57	-1039	1690	1632	1582	1524	1474	1662	1554	82	469	500	1100	1	1	16334678	258	-4.72	0.41	12	0.06	-335.00	3846.00	2210	20240201	-28.51	1178	20241210	34.13	1800	-12.22	20250117	1282	23.24	20250115	2010	-21.39	20240215	1178	34.13	20241210	1.04	N	050760	500	81 억	93244	N	N	N	N
97	20250213	090514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1581	5	2	0.32	4517859	2842	2.23	1610	1610	1578	2045	1104	1576	1589.68	0.57	-1258	1690	1632	1582	1524	1474	1662	1554	82	469	500	1100	1	1	16334678	258	-4.72	0.41	12	0.02	-335.00	3846.00	2210	20240201	-28.46	1178	20241210	34.21	1800	-12.17	20250117	1282	23.32	20250115	2010	-21.34	20240215	1178	34.21	20241210	1.04	N	050760	500	81 억	93244	N	N	N	N
98	20250212	160512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1576	43	2	2.80	201215409	126567	237.87	1533	1640	1532	1992	1074	1533	1589.80	0.54	5057	1568	1550	1527	1509	1486	1559	1518	82	459	500	1070	1	1	16334678	257	-4.70	0.41	12	0.77	-335.00	3846.00	2225	20240130	-29.17	1178	20241210	33.79	1800	-12.44	20250117	1282	22.93	20250115	2010	-21.59	20240215	1178	33.79	20241210	1.04	N	050760	500	81 억	87616	N	N	N	N
99	20250212	150512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1574	41	2	2.67	198473175	124822	234.59	1533	1640	1532	1992	1074	1533	1590.05	0.54	5454	1568	1550	1527	1509	1486	1559	1518	82	459	500	1070	1	1	16334678	257	-4.70	0.41	12	0.76	-335.00	3846.00	2225	20240130	-29.26	1178	20241210	33.62	1800	-12.56	20250117	1282	22.78	20250115	2010	-21.69	20240215	1178	33.62	20241210	1.04	N	050760	500	81 억	87616	N	N	N	N
100	20250212	140513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1590	57	2	3.72	186293455	117080	220.04	1533	1640	1532	1992	1074	1533	1591.16	0.54	6636	1568	1550	1527	1509	1486	1559	1518	82	459	500	1070	1	1	16334678	260	-4.75	0.41	12	0.72	-335.00	3846.00	2225	20240130	-28.54	1178	20241210	34.97	1800	-11.67	20250117	1282	24.02	20250115	2010	-20.90	20240215	1178	34.97	20241210	1.04	N	050760	500	81 억	87616	N	N	N	N
101	20250212	130513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1567	34	2	2.22	163047145	102317	192.30	1533	1640	1532	1992	1074	1533	1593.55	0.54	6083	1568	1550	1527	1509	1486	1559	1518	82	459	500	1070	1	1	16334678	256	-4.68	0.41	12	0.63	-335.00	3846.00	2225	20240130	-29.57	1178	20241210	33.02	1800	-12.94	20250117	1282	22.23	20250115	2010	-22.04	20240215	1178	33.02	20241210	1.04	N	050760	500	81 억	87616	N	N	N	N
102	20250212	120513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1569	36	2	2.35	156897095	98395	184.93	1533	1640	1532	1992	1074	1533	1594.56	0.54	6160	1568	1550	1527	1509	1486	1559	1518	82	459	500	1070	1	1	16334678	256	-4.68	0.41	12	0.60	-335.00	3846.00	2225	20240130	-29.48	1178	20241210	33.19	1800	-12.83	20250117	1282	22.39	20250115	2010	-21.94	20240215	1178	33.19	20241210	1.04	N	050760	500	81 억	87616	N	N	N	N
103	20250212	110511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1570	37	2	2.41	149968746	93969	176.61	1533	1640	1532	1992	1074	1533	1595.94	0.54	6162	1568	1550	1527	1509	1486	1559	1518	82	459	500	1070	1	1	16334678	256	-4.69	0.41	12	0.58	-335.00	3846.00	2225	20240130	-29.44	1178	20241210	33.28	1800	-12.78	20250117	1282	22.46	20250115	2010	-21.89	20240215	1178	33.28	20241210	1.04	N	050760	500	81 억	87616	N	N	N	N
104	20250212	100512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1554	21	2	1.37	142803474	89389	168.00	1533	1640	1532	1992	1074	1533	1597.55	0.54	4770	1568	1550	1527	1509	1486	1559	1518	82	459	500	1070	1	1	16334678	254	-4.64	0.40	12	0.55	-335.00	3846.00	2225	20240130	-30.16	1178	20241210	31.92	1800	-13.67	20250117	1282	21.22	20250115	2010	-22.69	20240215	1178	31.92	20241210	1.04	N	050760	500	81 억	87616	N	N	N	N
105	20250212	090516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1550	17	2	1.11	8242847	5334	10.02	1533	1569	1532	1992	1074	1533	1545.34	0.54	1825	1568	1550	1527	1509	1486	1559	1518	82	459	500	1070	1	1	16334678	253	-4.63	0.40	12	0.03	-335.00	3846.00	2225	20240130	-30.34	1178	20241210	31.58	1800	-13.89	20250117	1282	20.90	20250115	2010	-22.89	20240215	1178	31.58	20241210	1.04	N	050760	500	81 억	87616	N	N	N	N
106	20250211	160513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1533	30	2	2.00	80998163	53143	314.36	1517	1545	1504	1953	1053	1503	1524.06	0.54	-854	1524	1513	1502	1491	1480	1519	1497	82	450	500	1050	1	1	16334678	250	-4.58	0.40	12	0.33	-335.00	3846.00	2230	20240129	-31.26	1178	20241210	30.14	1800	-14.83	20250117	1282	19.58	20250115	2010	-23.73	20240215	1178	30.14	20241210	1.04	N	050760	500	81 억	88470	N	N	N	N
107	20250211	150513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1514	11	2	0.73	79460810	52139	308.42	1517	1545	1504	1953	1053	1503	1524.02	0.54	-796	1524	1513	1502	1491	1480	1519	1497	82	450	500	1050	1	1	16334678	247	-4.52	0.39	12	0.32	-335.00	3846.00	2230	20240129	-32.11	1178	20241210	28.52	1800	-15.89	20250117	1282	18.10	20250115	2010	-24.68	20240215	1178	28.52	20241210	1.04	N	050760	500	81 억	88470	N	N	N	N
108	20250211	140513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1517	14	2	0.93	72554112	47579	281.45	1517	1545	1504	1953	1053	1503	1524.92	0.54	-1173	1524	1513	1502	1491	1480	1519	1497	82	450	500	1050	1	1	16334678	248	-4.53	0.39	12	0.29	-335.00	3846.00	2230	20240129	-31.97	1178	20241210	28.78	1800	-15.72	20250117	1282	18.33	20250115	2010	-24.53	20240215	1178	28.78	20241210	1.04	N	050760	500	81 억	88470	N	N	N	N
109	20250211	130511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1519	16	2	1.06	67275882	44110	260.93	1517	1545	1504	1953	1053	1503	1525.18	0.54	-1113	1524	1513	1502	1491	1480	1519	1497	82	450	500	1050	1	1	16334678	248	-4.53	0.39	12	0.27	-335.00	3846.00	2230	20240129	-31.88	1178	20241210	28.95	1800	-15.61	20250117	1282	18.49	20250115	2010	-24.43	20240215	1178	28.95	20241210	1.04	N	050760	500	81 억	88470	N	N	N	N
110	20250211	120511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1520	17	2	1.13	67081318	43982	260.17	1517	1545	1504	1953	1053	1503	1525.20	0.54	-1099	1524	1513	1502	1491	1480	1519	1497	82	450	500	1050	1	1	16334678	248	-4.54	0.40	12	0.27	-335.00	3846.00	2230	20240129	-31.84	1178	20241210	29.03	1800	-15.56	20250117	1282	18.56	20250115	2010	-24.38	20240215	1178	29.03	20241210	1.04	N	050760	500	81 억	88470	N	N	N	N
111	20250211	110512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1526	23	2	1.53	53899188	35326	208.97	1517	1545	1504	1953	1053	1503	1525.77	0.54	-1325	1524	1513	1502	1491	1480	1519	1497	82	450	500	1050	1	1	16334678	249	-4.56	0.40	12	0.22	-335.00	3846.00	2230	20240129	-31.57	1178	20241210	29.54	1800	-15.22	20250117	1282	19.03	20250115	2010	-24.08	20240215	1178	29.54	20241210	1.04	N	050760	500	81 억	88470	N	N	N	N
112	20250211	100513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1524	21	2	1.40	12604614	8290	49.04	1517	1545	1504	1953	1053	1503	1520.46	0.54	-169	1524	1513	1502	1491	1480	1519	1497	82	450	500	1050	1	1	16334678	249	-4.55	0.40	12	0.05	-335.00	3846.00	2230	20240129	-31.66	1178	20241210	29.37	1800	-15.33	20250117	1282	18.88	20250115	2010	-24.18	20240215	1178	29.37	20241210	1.04	N	050760	500	81 억	88470	N	N	N	N
113	20250211	090515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1523	20	2	1.33	4286064	2824	16.71	1517	1526	1505	1953	1053	1503	1517.73	0.54	-168	1524	1513	1502	1491	1480	1519	1497	82	450	500	1050	1	1	16334678	249	-4.55	0.40	12	0.02	-335.00	3846.00	2230	20240129	-31.70	1178	20241210	29.29	1800	-15.39	20250117	1282	18.80	20250115	2010	-24.23	20240215	1178	29.29	20241210	1.04	N	050760	500	81 억	88470	N	N	N	N
114	20250210	160510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1503	8	2	0.54	25395684	16905	35.74	1495	1513	1491	1943	1047	1495	1502.26	0.53	1389	1536	1515	1498	1477	1460	1526	1488	82	448	500	1040	1	1	16334678	246	-4.49	0.39	12	0.10	-335.00	3846.00	2230	20240126	-32.60	1178	20241210	27.59	1800	-16.50	20250117	1282	17.24	20250115	2010	-25.22	20240215	1178	27.59	20241210	1.04	N	050760	500	81 억	87055	N	N	N	N
115	20250210	150509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1504	9	2	0.60	23553247	15680	33.15	1495	1513	1491	1943	1047	1495	1502.12	0.53	1255	1536	1515	1498	1477	1460	1526	1488	82	448	500	1040	1	1	16334678	246	-4.49	0.39	12	0.10	-335.00	3846.00	2230	20240126	-32.56	1178	20241210	27.67	1800	-16.44	20250117	1282	17.32	20250115	2010	-25.17	20240215	1178	27.67	20241210	1.04	N	050760	500	81 억	87055	N	N	N	N
116	20250210	140509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1501	6	2	0.40	17682931	11771	24.88	1495	1513	1491	1943	1047	1495	1502.25	0.53	-63	1536	1515	1498	1477	1460	1526	1488	82	448	500	1040	1	1	16334678	245	-4.48	0.39	12	0.07	-335.00	3846.00	2230	20240126	-32.69	1178	20241210	27.42	1800	-16.61	20250117	1282	17.08	20250115	2010	-25.32	20240215	1178	27.42	20241210	1.04	N	050760	500	81 억	87055	N	N	N	N
117	20250210	130510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1502	7	2	0.47	16758900	11155	23.58	1495	1513	1491	1943	1047	1495	1502.37	0.53	-76	1536	1515	1498	1477	1460	1526	1488	82	448	500	1040	1	1	16334678	245	-4.48	0.39	12	0.07	-335.00	3846.00	2230	20240126	-32.65	1178	20241210	27.50	1800	-16.56	20250117	1282	17.16	20250115	2010	-25.27	20240215	1178	27.50	20241210	1.04	N	050760	500	81 억	87055	N	N	N	N
118	20250210	120507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1502	7	2	0.47	16456998	10954	23.16	1495	1513	1491	1943	1047	1495	1502.37	0.53	-76	1536	1515	1498	1477	1460	1526	1488	82	448	500	1040	1	1	16334678	245	-4.48	0.39	12	0.07	-335.00	3846.00	2230	20240126	-32.65	1178	20241210	27.50	1800	-16.56	20250117	1282	17.16	20250115	2010	-25.27	20240215	1178	27.50	20241210	1.04	N	050760	500	81 억	87055	N	N	N	N
119	20250210	110507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1500	5	2	0.33	16438970	10942	23.13	1495	1513	1491	1943	1047	1495	1502.37	0.53	-76	1536	1515	1498	1477	1460	1526	1488	82	448	500	1040	1	1	16334678	245	-4.48	0.39	12	0.07	-335.00	3846.00	2230	20240126	-32.74	1178	20241210	27.33	1800	-16.67	20250117	1282	17.00	20250115	2010	-25.37	20240215	1178	27.33	20241210	1.04	N	050760	500	81 억	87055	N	N	N	N
120	20250210	100505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1501	6	2	0.40	2344989	1568	3.31	1495	1501	1491	1943	1047	1495	1495.53	0.53	-297	1536	1515	1498	1477	1460	1526	1488	82	448	500	1040	1	1	16334678	245	-4.48	0.39	12	0.01	-335.00	3846.00	2230	20240126	-32.69	1178	20241210	27.42	1800	-16.61	20250117	1282	17.08	20250115	2010	-25.32	20240215	1178	27.42	20241210	1.04	N	050760	500	81 억	87055	N	N	N	N
121	20250210	090504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1495	0	3	0.00	626405	419	0.89	1495	1495	1495	1943	1047	1495	1495.00	0.53	-87	1536	1515	1498	1477	1460	1526	1488	82	448	500	1040	1	1	16334678	244	-4.46	0.39	12	0.00	-335.00	3846.00	2230	20240126	-32.96	1178	20241210	26.91	1800	-16.94	20250117	1282	16.61	20250115	2010	-25.62	20240215	1178	26.91	20241210	1.04	N	050760	500	81 억	87055	N	N	N	N
122	20250207	160502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1495	-25	5	-1.64	70810339	47305	108.11	1485	1519	1481	1976	1064	1520	1496.93	0.53	-287	1574	1547	1517	1490	1460	1532	1475	82	456	500	1060	1	1	16334678	244	-4.46	0.39	12	0.29	-335.00	3846.00	2230	20240126	-32.96	1178	20241210	26.91	1800	-16.94	20250117	1282	16.61	20250115	2010	-25.62	20240215	1178	26.91	20241210	1.04	N	050760	500	81 억	87317	N	N	N	N
123	20250207	150504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1504	-16	5	-1.05	67216670	44903	102.62	1485	1519	1481	1976	1064	1520	1496.93	0.53	126	1574	1547	1517	1490	1460	1532	1475	82	456	500	1060	1	1	16334678	246	-4.49	0.39	12	0.27	-335.00	3846.00	2230	20240126	-32.56	1178	20241210	27.67	1800	-16.44	20250117	1282	17.32	20250115	2010	-25.17	20240215	1178	27.67	20241210	1.04	N	050760	500	81 억	87317	N	N	N	N
124	20250207	140501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1502	-18	5	-1.18	46063291	30865	70.54	1485	1519	1481	1976	1064	1520	1492.41	0.53	617	1574	1547	1517	1490	1460	1532	1475	82	456	500	1060	1	1	16334678	245	-4.48	0.39	12	0.19	-335.00	3846.00	2230	20240126	-32.65	1178	20241210	27.50	1800	-16.56	20250117	1282	17.16	20250115	2010	-25.27	20240215	1178	27.50	20241210	1.04	N	050760	500	81 억	87317	N	N	N	N
125	20250207	130501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1508	-12	5	-0.79	37762953	25311	57.84	1485	1519	1481	1976	1064	1520	1491.96	0.53	441	1574	1547	1517	1490	1460	1532	1475	82	456	500	1060	1	1	16334678	246	-4.50	0.39	12	0.15	-335.00	3846.00	2230	20240126	-32.38	1178	20241210	28.01	1800	-16.22	20250117	1282	17.63	20250115	2010	-24.98	20240215	1178	28.01	20241210	1.04	N	050760	500	81 억	87317	N	N	N	N
126	20250207	120501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1495	-25	5	-1.64	36317837	24345	55.64	1485	1519	1481	1976	1064	1520	1491.80	0.53	-265	1574	1547	1517	1490	1460	1532	1475	82	456	500	1060	1	1	16334678	244	-4.46	0.39	12	0.15	-335.00	3846.00	2230	20240126	-32.96	1178	20241210	26.91	1800	-16.94	20250117	1282	16.61	20250115	2010	-25.62	20240215	1178	26.91	20241210	1.04	N	050760	500	81 억	87317	N	N	N	N
127	20250207	110500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1508	-12	5	-0.79	31097972	20848	47.64	1485	1519	1481	1976	1064	1520	1491.65	0.53	-926	1574	1547	1517	1490	1460	1532	1475	82	456	500	1060	1	1	16334678	246	-4.50	0.39	12	0.13	-335.00	3846.00	2230	20240126	-32.38	1178	20241210	28.01	1800	-16.22	20250117	1282	17.63	20250115	2010	-24.98	20240215	1178	28.01	20241210	1.04	N	050760	500	81 억	87317	N	N	N	N
128	20250207	100501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1494	-26	5	-1.71	8355400	5621	12.85	1485	1519	1481	1976	1064	1520	1486.46	0.53	-844	1574	1547	1517	1490	1460	1532	1475	82	456	500	1060	1	1	16334678	244	-4.46	0.39	12	0.03	-335.00	3846.00	2230	20240126	-33.00	1178	20241210	26.83	1800	-17.00	20250117	1282	16.54	20250115	2010	-25.67	20240215	1178	26.83	20241210	1.04	N	050760	500	81 억	87317	N	N	N	N
129	20250207	090503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1519	-1	5	-0.07	1342673	904	2.07	1485	1519	1485	1976	1064	1520	1485.26	0.53	238	1574	1547	1517	1490	1460	1532	1475	82	456	500	1060	1	1	16334678	248	-4.53	0.39	12	0.01	-335.00	3846.00	2230	20240126	-31.88	1178	20241210	28.95	1800	-15.61	20250117	1282	18.49	20250115	2010	-24.43	20240215	1178	28.95	20241210	1.04	N	050760	500	81 억	87317	N	N	N	N
130	20250206	160451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1520	-1	5	-0.07	66272740	43758	126.04	1544	1544	1487	1977	1065	1521	1514.53	0.55	-2515	1557	1538	1514	1495	1471	1548	1505	82	456	500	1060	1	1	16334678	248	-4.54	0.40	12	0.27	-335.00	3846.00	2230	20240126	-31.84	1178	20241210	29.03	1800	-15.56	20250117	1282	18.56	20250115	2015	-24.57	20240206	1178	29.03	20241210	1.04	N	050760	500	81 억	89832	N	N	N	N
131	20250206	150451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1528	7	2	0.46	61297205	40481	116.60	1544	1544	1487	1977	1065	1521	1514.22	0.55	-2303	1557	1538	1514	1495	1471	1548	1505	82	456	500	1060	1	1	16334678	250	-4.56	0.40	12	0.25	-335.00	3846.00	2230	20240126	-31.48	1178	20241210	29.71	1800	-15.11	20250117	1282	19.19	20250115	2015	-24.17	20240206	1178	29.71	20241210	1.04	N	050760	500	81 억	89832	N	N	N	N
132	20250206	140454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1517	-4	5	-0.26	57619651	38059	109.63	1544	1544	1487	1977	1065	1521	1513.96	0.55	-1795	1557	1538	1514	1495	1471	1548	1505	82	456	500	1060	1	1	16334678	248	-4.53	0.39	12	0.23	-335.00	3846.00	2230	20240126	-31.97	1178	20241210	28.78	1800	-15.72	20250117	1282	18.33	20250115	2015	-24.71	20240206	1178	28.78	20241210	1.04	N	050760	500	81 억	89832	N	N	N	N
133	20250206	130452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1499	-22	5	-1.45	20083518	13369	38.51	1544	1544	1487	1977	1065	1521	1502.25	0.55	-1066	1557	1538	1514	1495	1471	1548	1505	82	456	500	1060	1	1	16334678	245	-4.47	0.39	12	0.08	-335.00	3846.00	2230	20240126	-32.78	1178	20241210	27.25	1800	-16.72	20250117	1282	16.93	20250115	2015	-25.61	20240206	1178	27.25	20241210	1.04	N	050760	500	81 억	89832	N	N	N	N
134	20250206	120450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1502	-19	5	-1.25	15667706	10421	30.02	1544	1544	1487	1977	1065	1521	1503.47	0.55	-582	1557	1538	1514	1495	1471	1548	1505	82	456	500	1060	1	1	16334678	245	-4.48	0.39	12	0.06	-335.00	3846.00	2230	20240126	-32.65	1178	20241210	27.50	1800	-16.56	20250117	1282	17.16	20250115	2015	-25.46	20240206	1178	27.50	20241210	1.04	N	050760	500	81 억	89832	N	N	N	N
135	20250206	110444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1510	-11	5	-0.72	14168621	9424	27.15	1544	1544	1487	1977	1065	1521	1503.46	0.55	-587	1557	1538	1514	1495	1471	1548	1505	82	456	500	1060	1	1	16334678	247	-4.51	0.39	12	0.06	-335.00	3846.00	2230	20240126	-32.29	1178	20241210	28.18	1800	-16.11	20250117	1282	17.78	20250115	2015	-25.06	20240206	1178	28.18	20241210	1.04	N	050760	500	81 억	89832	N	N	N	N
136	20250206	100450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1521	0	3	0.00	6438119	4300	12.39	1544	1544	1487	1977	1065	1521	1497.24	0.55	-117	1557	1538	1514	1495	1471	1548	1505	82	456	500	1060	1	1	16334678	248	-4.54	0.40	12	0.03	-335.00	3846.00	2230	20240126	-31.79	1178	20241210	29.12	1800	-15.50	20250117	1282	18.64	20250115	2015	-24.52	20240206	1178	29.12	20241210	1.04	N	050760	500	81 억	89832	N	N	N	N
137	20250206	090452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1521	0	3	0.00	206831	137	0.39	1544	1544	1506	1977	1065	1521	1509.72	0.55	0	1557	1538	1514	1495	1471	1548	1505	82	456	500	1060	1	1	16334678	248	-4.54	0.40	12	0.00	-335.00	3846.00	2230	20240126	-31.79	1178	20241210	29.12	1800	-15.50	20250117	1282	18.64	20250115	2015	-24.52	20240206	1178	29.12	20241210	1.04	N	050760	500	81 억	89832	N	N	N	N
138	20250205	160446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1521	8	2	0.53	52459820	34717	108.69	1505	1533	1490	1966	1060	1513	1511.07	0.55	-284	1552	1532	1494	1474	1436	1542	1484	82	453	500	1050	1	1	16334678	248	-4.54	0.40	12	0.21	-335.00	3846.00	2230	20240126	-31.79	1178	20241210	29.12	1800	-15.50	20250117	1282	18.64	20250115	2140	-28.93	20240205	1178	29.12	20241210	1.04	N	050760	500	81 억	90116	N	N	N	N
139	20250205	150448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1512	-1	5	-0.07	52004834	34417	107.75	1505	1533	1490	1966	1060	1513	1511.02	0.55	-272	1552	1532	1494	1474	1436	1542	1484	82	453	500	1050	1	1	16334678	247	-4.51	0.39	12	0.21	-335.00	3846.00	2230	20240126	-32.20	1178	20241210	28.35	1800	-16.00	20250117	1282	17.94	20250115	2140	-29.35	20240205	1178	28.35	20241210	1.04	N	050760	500	81 억	90116	N	N	N	N
140	20250205	140448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1524	11	2	0.73	48444612	32066	100.39	1505	1533	1490	1966	1060	1513	1510.78	0.55	45	1552	1532	1494	1474	1436	1542	1484	82	453	500	1050	1	1	16334678	249	-4.55	0.40	12	0.20	-335.00	3846.00	2230	20240126	-31.66	1178	20241210	29.37	1800	-15.33	20250117	1282	18.88	20250115	2140	-28.79	20240205	1178	29.37	20241210	1.04	N	050760	500	81 억	90116	N	N	N	N
141	20250205	130448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1511	-2	5	-0.13	44922996	29744	93.12	1505	1533	1490	1966	1060	1513	1510.32	0.55	45	1552	1532	1494	1474	1436	1542	1484	82	453	500	1050	1	1	16334678	247	-4.51	0.39	12	0.18	-335.00	3846.00	2230	20240126	-32.24	1178	20241210	28.27	1800	-16.06	20250117	1282	17.86	20250115	2140	-29.39	20240205	1178	28.27	20241210	1.04	N	050760	500	81 억	90116	N	N	N	N
142	20250205	120448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1504	-9	5	-0.59	42653988	28249	88.44	1505	1533	1490	1966	1060	1513	1509.93	0.55	137	1552	1532	1494	1474	1436	1542	1484	82	453	500	1050	1	1	16334678	246	-4.49	0.39	12	0.17	-335.00	3846.00	2230	20240126	-32.56	1178	20241210	27.67	1800	-16.44	20250117	1282	17.32	20250115	2140	-29.72	20240205	1178	27.67	20241210	1.04	N	050760	500	81 억	90116	N	N	N	N
143	20250205	110447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1509	-4	5	-0.26	37067580	24538	76.82	1505	1533	1490	1966	1060	1513	1510.62	0.55	55	1552	1532	1494	1474	1436	1542	1484	82	453	500	1050	1	1	16334678	246	-4.50	0.39	12	0.15	-335.00	3846.00	2230	20240126	-32.33	1178	20241210	28.10	1800	-16.17	20250117	1282	17.71	20250115	2140	-29.49	20240205	1178	28.10	20241210	1.04	N	050760	500	81 억	90116	N	N	N	N
144	20250205	100450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1522	9	2	0.59	35168649	23278	72.88	1505	1533	1490	1966	1060	1513	1510.81	0.55	48	1552	1532	1494	1474	1436	1542	1484	82	453	500	1050	1	1	16334678	249	-4.54	0.40	12	0.14	-335.00	3846.00	2230	20240126	-31.75	1178	20241210	29.20	1800	-15.44	20250117	1282	18.72	20250115	2140	-28.88	20240205	1178	29.20	20241210	1.04	N	050760	500	81 억	90116	N	N	N	N
145	20250205	090455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1505	-8	5	-0.53	1447475	963	3.01	1505	1507	1493	1966	1060	1513	1503.09	0.55	105	1552	1532	1494	1474	1436	1542	1484	82	453	500	1050	1	1	16334678	246	-4.49	0.39	12	0.01	-335.00	3846.00	2230	20240126	-32.51	1178	20241210	27.76	1800	-16.39	20250117	1282	17.39	20250115	2140	-29.67	20240205	1178	27.76	20241210	1.04	N	050760	500	81 억	90116	N	N	N	N
146	20250204	160443	57	100.00	KOSDAQ	화학	N	N	N	N	N	1513	52	2	3.56	47326690	31937	59.73	1461	1514	1456	1899	1023	1461	1481.88	0.53	3770	1557	1509	1485	1437	1413	1497	1425	82	438	500	1020	1	1	16334678	247	-4.52	0.39	12	0.20	-335.00	3846.00	2230	20240126	-32.15	1178	20241210	28.44	1800	-15.94	20250117	1282	18.02	20250115	2140	-29.30	20240205	1178	28.44	20241210	1.04	N	050760	500	81 억	86340	N	N	N	N
147	20250204	150443	57	100.00	KOSDAQ	화학	N	N	N	N	N	1483	22	2	1.51	42013763	28387	53.09	1461	1507	1456	1899	1023	1461	1480.04	0.53	4053	1557	1509	1485	1437	1413	1497	1425	82	438	500	1020	1	1	16334678	242	-4.43	0.39	12	0.17	-335.00	3846.00	2230	20240126	-33.50	1178	20241210	25.89	1800	-17.61	20250117	1282	15.68	20250115	2140	-30.70	20240205	1178	25.89	20241210	1.04	N	050760	500	81 억	86340	N	N	N	N
148	20250204	140444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1485	24	2	1.64	38730332	26157	48.92	1461	1507	1456	1899	1023	1461	1480.69	0.53	4053	1557	1509	1485	1437	1413	1497	1425	82	438	500	1020	1	1	16334678	243	-4.43	0.39	12	0.16	-335.00	3846.00	2230	20240126	-33.41	1178	20241210	26.06	1800	-17.50	20250117	1282	15.83	20250115	2140	-30.61	20240205	1178	26.06	20241210	1.04	N	050760	500	81 억	86340	N	N	N	N
149	20250204	130443	57	100.00	KOSDAQ	화학	N	N	N	N	N	1485	24	2	1.64	38730332	26157	48.92	1461	1507	1456	1899	1023	1461	1480.69	0.53	4053	1557	1509	1485	1437	1413	1497	1425	82	438	500	1020	1	1	16334678	243	-4.43	0.39	12	0.16	-335.00	3846.00	2230	20240126	-33.41	1178	20241210	26.06	1800	-17.50	20250117	1282	15.83	20250115	2140	-30.61	20240205	1178	26.06	20241210	1.04	N	050760	500	81 억	86340	N	N	N	N
150	20250204	120448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1478	17	2	1.16	37347815	25223	47.18	1461	1507	1456	1899	1023	1461	1480.70	0.53	3936	1557	1509	1485	1437	1413	1497	1425	82	438	500	1020	1	1	16334678	241	-4.41	0.38	12	0.15	-335.00	3846.00	2230	20240126	-33.72	1178	20241210	25.47	1800	-17.89	20250117	1282	15.29	20250115	2140	-30.93	20240205	1178	25.47	20241210	1.04	N	050760	500	81 억	86340	N	N	N	N
151	20250204	110439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1495	34	2	2.33	24154474	16319	30.52	1461	1507	1456	1899	1023	1461	1480.14	0.53	2765	1557	1509	1485	1437	1413	1497	1425	82	438	500	1020	1	1	16334678	244	-4.46	0.39	12	0.10	-335.00	3846.00	2230	20240126	-32.96	1178	20241210	26.91	1800	-16.94	20250117	1282	16.61	20250115	2140	-30.14	20240205	1178	26.91	20241210	1.04	N	050760	500	81 억	86340	N	N	N	N
152	20250204	100441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1480	19	2	1.30	7205531	4919	9.20	1461	1500	1456	1899	1023	1461	1464.84	0.53	3201	1557	1509	1485	1437	1413	1497	1425	82	438	500	1020	1	1	16334678	242	-4.42	0.38	12	0.03	-335.00	3846.00	2230	20240126	-33.63	1178	20241210	25.64	1800	-17.78	20250117	1282	15.44	20250115	2140	-30.84	20240205	1178	25.64	20241210	1.04	N	050760	500	81 억	86340	N	N	N	N
153	20250204	090441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1469	8	2	0.55	5234735	3583	6.70	1461	1469	1456	1899	1023	1461	1460.99	0.53	2795	1557	1509	1485	1437	1413	1497	1425	82	438	500	1020	1	1	16334678	240	-4.39	0.38	12	0.02	-335.00	3846.00	2230	20240126	-34.13	1178	20241210	24.70	1800	-18.39	20250117	1282	14.59	20250115	2140	-31.36	20240205	1178	24.70	20241210	1.04	N	050760	500	81 억	86340	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History