KissMeData/260930/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	161128	57	100.00	KOSDAQ	화학	N	N	N	N	N	4550	-40	5	-0.87	125571065	27909	123.66	4555	4580	4455	5960	3215	4590	4499.30	1.48	-1908	4636	4612	4581	4557	4526	4625	4570	97	1370	500	3210	5	1	19341591	880	12.67	0.53	12	0.14	359.00	8657.00	8650	20240614	-47.40	4305	20240416	5.69	5480	-16.97	20250115	4455	2.13	20250228	8650	-47.40	20240614	4305	5.69	20240416	3.03	N	260930	500	96 억	286490	N	N	N	N
3	20250228	151134	57	100.00	KOSDAQ	화학	N	N	N	N	N	4540	-50	5	-1.09	123485065	27450	121.63	4555	4580	4455	5960	3215	4590	4498.55	1.48	-1903	4636	4612	4581	4557	4526	4625	4570	97	1370	500	3210	5	1	19341591	878	12.65	0.52	12	0.14	359.00	8657.00	8650	20240614	-47.51	4305	20240416	5.46	5480	-17.15	20250115	4455	1.91	20250228	8650	-47.51	20240614	4305	5.46	20240416	3.03	N	260930	500	96 억	286490	N	N	N	N
4	20250228	141134	57	100.00	KOSDAQ	화학	N	N	N	N	N	4485	-105	5	-2.29	113309480	25187	111.60	4555	4580	4455	5960	3215	4590	4498.73	1.48	-1651	4636	4612	4581	4557	4526	4625	4570	97	1370	500	3210	5	1	19341591	867	12.49	0.52	12	0.13	359.00	8657.00	8650	20240614	-48.15	4305	20240416	4.18	5480	-18.16	20250115	4455	0.67	20250228	8650	-48.15	20240614	4305	4.18	20240416	3.03	N	260930	500	96 억	286490	N	N	N	N
5	20250228	131128	57	100.00	KOSDAQ	화학	N	N	N	N	N	4465	-125	5	-2.72	100288240	22270	98.68	4555	4580	4465	5960	3215	4590	4503.29	1.48	-1966	4636	4612	4581	4557	4526	4625	4570	97	1370	500	3210	5	1	19341591	864	12.44	0.52	12	0.12	359.00	8657.00	8650	20240614	-48.38	4305	20240416	3.72	5480	-18.52	20250115	4465	0.00	20250228	8650	-48.38	20240614	4305	3.72	20240416	3.03	N	260930	500	96 억	286490	N	N	N	N
6	20250228	121123	57	100.00	KOSDAQ	화학	N	N	N	N	N	4525	-65	5	-1.42	68847070	15264	67.63	4555	4580	4480	5960	3215	4590	4510.42	1.48	-370	4636	4612	4581	4557	4526	4625	4570	97	1370	500	3210	5	1	19341591	875	12.60	0.52	12	0.08	359.00	8657.00	8650	20240614	-47.69	4305	20240416	5.11	5480	-17.43	20250115	4480	1.00	20250228	8650	-47.69	20240614	4305	5.11	20240416	3.03	N	260930	500	96 억	286490	N	N	N	N
7	20250228	111126	57	100.00	KOSDAQ	화학	N	N	N	N	N	4540	-50	5	-1.09	51156840	11346	50.27	4555	4555	4480	5960	3215	4590	4508.80	1.48	63	4636	4612	4581	4557	4526	4625	4570	97	1370	500	3210	5	1	19341591	878	12.65	0.52	12	0.06	359.00	8657.00	8650	20240614	-47.51	4305	20240416	5.46	5480	-17.15	20250115	4480	1.34	20250228	8650	-47.51	20240614	4305	5.46	20240416	3.03	N	260930	500	96 억	286490	N	N	N	N
8	20250228	101125	57	100.00	KOSDAQ	화학	N	N	N	N	N	4525	-65	5	-1.42	32486555	7213	31.96	4555	4555	4480	5960	3215	4590	4503.89	1.48	1286	4636	4612	4581	4557	4526	4625	4570	97	1370	500	3210	5	1	19341591	875	12.60	0.52	12	0.04	359.00	8657.00	8650	20240614	-47.69	4305	20240416	5.11	5480	-17.43	20250115	4480	1.00	20250228	8650	-47.69	20240614	4305	5.11	20240416	3.03	N	260930	500	96 억	286490	N	N	N	N
9	20250228	091129	57	100.00	KOSDAQ	화학	N	N	N	N	N	4495	-95	5	-2.07	9811165	2174	9.63	4555	4555	4480	5960	3215	4590	4512.96	1.48	-241	4636	4612	4581	4557	4526	4625	4570	97	1370	500	3210	5	1	19341591	869	12.52	0.52	12	0.01	359.00	8657.00	8650	20240614	-48.03	4305	20240416	4.41	5480	-17.97	20250115	4480	0.33	20250228	8650	-48.03	20240614	4305	4.41	20240416	3.03	N	260930	500	96 억	286490	N	N	N	N
10	20250227	161115	57	100.00	KOSDAQ	화학	N	N	N	N	N	4590	35	2	0.77	102883000	22540	43.56	4560	4605	4550	5920	3190	4555	4564.46	1.47	391	4695	4625	4580	4510	4465	4602	4487	97	1365	500	3180	5	1	19341591	888	12.79	0.53	12	0.12	359.00	8657.00	8650	20240614	-46.94	4305	20240416	6.62	5480	-16.24	20250115	4530	1.32	20250203	8650	-46.94	20240614	4305	6.62	20240416	3.01	N	260930	500	96 억	285047	N	N	N	N
11	20250227	151117	57	100.00	KOSDAQ	화학	N	N	N	N	N	4565	10	2	0.22	92914530	20354	39.34	4560	4605	4550	5920	3190	4555	4564.93	1.47	406	4695	4625	4580	4510	4465	4602	4487	97	1365	500	3180	5	1	19341591	883	12.72	0.53	12	0.11	359.00	8657.00	8650	20240614	-47.23	4305	20240416	6.04	5480	-16.70	20250115	4530	0.77	20250203	8650	-47.23	20240614	4305	6.04	20240416	3.01	N	260930	500	96 억	285047	N	N	N	N
12	20250227	141119	57	100.00	KOSDAQ	화학	N	N	N	N	N	4550	-5	5	-0.11	73194000	16041	31.00	4560	4605	4550	5920	3190	4555	4562.93	1.47	2091	4695	4625	4580	4510	4465	4602	4487	97	1365	500	3180	5	1	19341591	880	12.67	0.53	12	0.08	359.00	8657.00	8650	20240614	-47.40	4305	20240416	5.69	5480	-16.97	20250115	4530	0.44	20250203	8650	-47.40	20240614	4305	5.69	20240416	3.01	N	260930	500	96 억	285047	N	N	N	N
13	20250227	131117	57	100.00	KOSDAQ	화학	N	N	N	N	N	4595	40	2	0.88	44646635	9775	18.89	4560	4605	4550	5920	3190	4555	4567.43	1.47	1727	4695	4625	4580	4510	4465	4602	4487	97	1365	500	3180	5	1	19341591	889	12.80	0.53	12	0.05	359.00	8657.00	8650	20240614	-46.88	4305	20240416	6.74	5480	-16.15	20250115	4530	1.43	20250203	8650	-46.88	20240614	4305	6.74	20240416	3.01	N	260930	500	96 억	285047	N	N	N	N
14	20250227	121113	57	100.00	KOSDAQ	화학	N	N	N	N	N	4565	10	2	0.22	32169110	7054	13.63	4560	4605	4550	5920	3190	4555	4560.41	1.47	125	4695	4625	4580	4510	4465	4602	4487	97	1365	500	3180	5	1	19341591	883	12.72	0.53	12	0.04	359.00	8657.00	8650	20240614	-47.23	4305	20240416	6.04	5480	-16.70	20250115	4530	0.77	20250203	8650	-47.23	20240614	4305	6.04	20240416	3.01	N	260930	500	96 억	285047	N	N	N	N
15	20250227	111123	57	100.00	KOSDAQ	화학	N	N	N	N	N	4565	10	2	0.22	25776965	5657	10.93	4560	4605	4550	5920	3190	4555	4556.65	1.47	106	4695	4625	4580	4510	4465	4602	4487	97	1365	500	3180	5	1	19341591	883	12.72	0.53	12	0.03	359.00	8657.00	8650	20240614	-47.23	4305	20240416	6.04	5480	-16.70	20250115	4530	0.77	20250203	8650	-47.23	20240614	4305	6.04	20240416	3.01	N	260930	500	96 억	285047	N	N	N	N
16	20250227	101151	57	100.00	KOSDAQ	화학	N	N	N	N	N	4560	5	2	0.11	23611330	5183	10.02	4560	4605	4550	5920	3190	4555	4555.53	1.47	-201	4695	4625	4580	4510	4465	4602	4487	97	1365	500	3180	5	1	19341591	882	12.70	0.53	12	0.03	359.00	8657.00	8650	20240614	-47.28	4305	20240416	5.92	5480	-16.79	20250115	4530	0.66	20250203	8650	-47.28	20240614	4305	5.92	20240416	3.01	N	260930	500	96 억	285047	N	N	N	N
17	20250227	091202	57	100.00	KOSDAQ	화학	N	N	N	N	N	4555	0	3	0.00	5717305	1254	2.42	4560	4605	4555	5920	3190	4555	4559.26	1.47	-110	4695	4625	4580	4510	4465	4602	4487	97	1365	500	3180	5	1	19341591	881	12.69	0.53	12	0.01	359.00	8657.00	8650	20240614	-47.34	4305	20240416	5.81	5480	-16.88	20250115	4530	0.55	20250203	8650	-47.34	20240614	4305	5.81	20240416	3.01	N	260930	500	96 억	285047	N	N	N	N
18	20250226	161115	57	100.00	KOSDAQ	화학	N	N	N	N	N	4555	-80	5	-1.73	236201445	51740	253.74	4610	4650	4535	6020	3245	4635	4565.16	1.48	-1860	4735	4685	4645	4595	4555	4665	4575	97	1385	500	3240	5	1	19341591	881	12.69	0.53	12	0.27	359.00	8657.00	8650	20240614	-47.34	4305	20240416	5.81	5480	-16.88	20250115	4530	0.55	20250203	8650	-47.34	20240614	4305	5.81	20240416	3.01	N	260930	500	96 억	286125	N	N	N	N
19	20250226	151121	57	100.00	KOSDAQ	화학	N	N	N	N	N	4555	-80	5	-1.73	223361700	48925	239.93	4610	4650	4535	6020	3245	4635	4565.39	1.48	-747	4735	4685	4645	4595	4555	4665	4575	97	1385	500	3240	5	1	19341591	881	12.69	0.53	12	0.25	359.00	8657.00	8650	20240614	-47.34	4305	20240416	5.81	5480	-16.88	20250115	4530	0.55	20250203	8650	-47.34	20240614	4305	5.81	20240416	3.01	N	260930	500	96 억	286125	N	N	N	N
20	20250226	141119	57	100.00	KOSDAQ	화학	N	N	N	N	N	4585	-50	5	-1.08	198538865	43485	213.26	4610	4650	4535	6020	3245	4635	4565.69	1.48	-315	4735	4685	4645	4595	4555	4665	4575	97	1385	500	3240	5	1	19341591	887	12.77	0.53	12	0.22	359.00	8657.00	8650	20240614	-46.99	4305	20240416	6.50	5480	-16.33	20250115	4530	1.21	20250203	8650	-46.99	20240614	4305	6.50	20240416	3.01	N	260930	500	96 억	286125	N	N	N	N
21	20250226	131116	57	100.00	KOSDAQ	화학	N	N	N	N	N	4560	-75	5	-1.62	176406090	38656	189.57	4610	4650	4535	6020	3245	4635	4563.49	1.48	1497	4735	4685	4645	4595	4555	4665	4575	97	1385	500	3240	5	1	19341591	882	12.70	0.53	12	0.20	359.00	8657.00	8650	20240614	-47.28	4305	20240416	5.92	5480	-16.79	20250115	4530	0.66	20250203	8650	-47.28	20240614	4305	5.92	20240416	3.01	N	260930	500	96 억	286125	N	N	N	N
22	20250226	121116	57	100.00	KOSDAQ	화학	N	N	N	N	N	4540	-95	5	-2.05	153926945	33729	165.41	4610	4650	4535	6020	3245	4635	4563.64	1.48	2448	4735	4685	4645	4595	4555	4665	4575	97	1385	500	3240	5	1	19341591	878	12.65	0.52	12	0.17	359.00	8657.00	8650	20240614	-47.51	4305	20240416	5.46	5480	-17.15	20250115	4530	0.22	20250203	8650	-47.51	20240614	4305	5.46	20240416	3.01	N	260930	500	96 억	286125	N	N	N	N
23	20250226	111115	57	100.00	KOSDAQ	화학	N	N	N	N	N	4545	-90	5	-1.94	127308880	27868	136.67	4610	4650	4545	6020	3245	4635	4568.28	1.48	1651	4735	4685	4645	4595	4555	4665	4575	97	1385	500	3240	5	1	19341591	879	12.66	0.53	12	0.14	359.00	8657.00	8650	20240614	-47.46	4305	20240416	5.57	5480	-17.06	20250115	4530	0.33	20250203	8650	-47.46	20240614	4305	5.57	20240416	3.01	N	260930	500	96 억	286125	N	N	N	N
24	20250226	101112	57	100.00	KOSDAQ	화학	N	N	N	N	N	4590	-45	5	-0.97	83715105	18314	89.81	4610	4650	4545	6020	3245	4635	4571.10	1.48	713	4735	4685	4645	4595	4555	4665	4575	97	1385	500	3240	5	1	19341591	888	12.79	0.53	12	0.09	359.00	8657.00	8650	20240614	-46.94	4305	20240416	6.62	5480	-16.24	20250115	4530	1.32	20250203	8650	-46.94	20240614	4305	6.62	20240416	3.01	N	260930	500	96 억	286125	N	N	N	N
25	20250226	091123	57	100.00	KOSDAQ	화학	N	N	N	N	N	4590	-45	5	-0.97	8311920	1806	8.86	4610	4650	4590	6020	3245	4635	4602.39	1.48	-440	4735	4685	4645	4595	4555	4665	4575	97	1385	500	3240	5	1	19341591	888	12.79	0.53	12	0.01	359.00	8657.00	8650	20240614	-46.94	4305	20240416	6.62	5480	-16.24	20250115	4530	1.32	20250203	8650	-46.94	20240614	4305	6.62	20240416	3.01	N	260930	500	96 억	286125	N	N	N	N
26	20250225	161108	57	100.00	KOSDAQ	화학	N	N	N	N	N	4635	-40	5	-0.86	91151915	19626	66.27	4695	4695	4605	6070	3275	4675	4644.34	1.48	-750	4758	4716	4648	4606	4538	4682	4572	97	1395	500	3270	5	1	19341591	896	12.91	0.54	12	0.10	359.00	8657.00	8650	20240614	-46.42	4305	20240416	7.67	5480	-15.42	20250115	4530	2.32	20250203	8650	-46.42	20240614	4305	7.67	20240416	3.03	N	260930	500	96 억	286874	N	N	N	N
27	20250225	151108	57	100.00	KOSDAQ	화학	N	N	N	N	N	4640	-35	5	-0.75	89235615	19213	64.87	4695	4695	4605	6070	3275	4675	4644.51	1.48	-743	4758	4716	4648	4606	4538	4682	4572	97	1395	500	3270	5	1	19341591	897	12.92	0.54	12	0.10	359.00	8657.00	8650	20240614	-46.36	4305	20240416	7.78	5480	-15.33	20250115	4530	2.43	20250203	8650	-46.36	20240614	4305	7.78	20240416	3.03	N	260930	500	96 억	286874	N	N	N	N
28	20250225	141106	57	100.00	KOSDAQ	화학	N	N	N	N	N	4645	-30	5	-0.64	76278960	16410	55.41	4695	4695	4630	6070	3275	4675	4648.29	1.48	-900	4758	4716	4648	4606	4538	4682	4572	97	1395	500	3270	5	1	19341591	898	12.94	0.54	12	0.08	359.00	8657.00	8650	20240614	-46.30	4305	20240416	7.90	5480	-15.24	20250115	4530	2.54	20250203	8650	-46.30	20240614	4305	7.90	20240416	3.03	N	260930	500	96 억	286874	N	N	N	N
29	20250225	131112	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	-5	5	-0.11	61423680	13213	44.61	4695	4695	4630	6070	3275	4675	4648.69	1.48	-1321	4758	4716	4648	4606	4538	4682	4572	97	1395	500	3270	5	1	19341591	903	13.01	0.54	12	0.07	359.00	8657.00	8650	20240614	-46.01	4305	20240416	8.48	5480	-14.78	20250115	4530	3.09	20250203	8650	-46.01	20240614	4305	8.48	20240416	3.03	N	260930	500	96 억	286874	N	N	N	N
30	20250225	121109	57	100.00	KOSDAQ	화학	N	N	N	N	N	4650	-25	5	-0.53	27642575	5954	20.10	4695	4695	4630	6070	3275	4675	4642.59	1.48	-2069	4758	4716	4648	4606	4538	4682	4572	97	1395	500	3270	5	1	19341591	899	12.95	0.54	12	0.03	359.00	8657.00	8650	20240614	-46.24	4305	20240416	8.01	5480	-15.15	20250115	4530	2.65	20250203	8650	-46.24	20240614	4305	8.01	20240416	3.03	N	260930	500	96 억	286874	N	N	N	N
31	20250225	111107	57	100.00	KOSDAQ	화학	N	N	N	N	N	4650	-25	5	-0.53	16927590	3647	12.31	4695	4695	4630	6070	3275	4675	4641.34	1.48	-669	4758	4716	4648	4606	4538	4682	4572	97	1395	500	3270	5	1	19341591	899	12.95	0.54	12	0.02	359.00	8657.00	8650	20240614	-46.24	4305	20240416	8.01	5480	-15.15	20250115	4530	2.65	20250203	8650	-46.24	20240614	4305	8.01	20240416	3.03	N	260930	500	96 억	286874	N	N	N	N
32	20250225	101105	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	-5	5	-0.11	15861660	3418	11.54	4695	4695	4630	6070	3275	4675	4640.43	1.48	-475	4758	4716	4648	4606	4538	4682	4572	97	1395	500	3270	5	1	19341591	903	13.01	0.54	12	0.02	359.00	8657.00	8650	20240614	-46.01	4305	20240416	8.48	5480	-14.78	20250115	4530	3.09	20250203	8650	-46.01	20240614	4305	8.48	20240416	3.03	N	260930	500	96 억	286874	N	N	N	N
33	20250225	091112	57	100.00	KOSDAQ	화학	N	N	N	N	N	4685	10	2	0.21	1773880	381	1.29	4695	4695	4630	6070	3275	4675	4654.85	1.48	-269	4758	4716	4648	4606	4538	4682	4572	97	1395	500	3270	5	1	19341591	906	13.05	0.54	12	0.00	359.00	8657.00	8650	20240614	-45.84	4305	20240416	8.83	5480	-14.51	20250115	4530	3.42	20250203	8650	-45.84	20240614	4305	8.83	20240416	3.03	N	260930	500	96 억	286874	N	N	N	N
34	20250224	161058	57	100.00	KOSDAQ	화학	N	N	N	N	N	4675	-25	5	-0.53	136879840	29591	123.91	4690	4690	4580	6110	3290	4700	4625.72	1.53	-8770	4796	4747	4696	4647	4596	4772	4672	97	1410	500	3290	5	1	19341591	904	13.02	0.54	12	0.15	359.00	8657.00	8650	20240614	-45.95	4305	20240416	8.59	5480	-14.69	20250115	4530	3.20	20250203	8650	-45.95	20240614	4305	8.59	20240416	3.08	N	260930	500	96 억	295548	N	N	N	N
35	20250224	151058	57	100.00	KOSDAQ	화학	N	N	N	N	N	4665	-35	5	-0.74	133525175	28873	120.90	4690	4690	4580	6110	3290	4700	4624.57	1.53	-8544	4796	4747	4696	4647	4596	4772	4672	97	1410	500	3290	5	1	19341591	902	12.99	0.54	12	0.15	359.00	8657.00	8650	20240614	-46.07	4305	20240416	8.36	5480	-14.87	20250115	4530	2.98	20250203	8650	-46.07	20240614	4305	8.36	20240416	3.08	N	260930	500	96 억	295548	N	N	N	N
36	20250224	141056	57	100.00	KOSDAQ	화학	N	N	N	N	N	4645	-55	5	-1.17	122191310	26443	110.72	4690	4690	4580	6110	3290	4700	4620.93	1.53	-7976	4796	4747	4696	4647	4596	4772	4672	97	1410	500	3290	5	1	19341591	898	12.94	0.54	12	0.14	359.00	8657.00	8650	20240614	-46.30	4305	20240416	7.90	5480	-15.24	20250115	4530	2.54	20250203	8650	-46.30	20240614	4305	7.90	20240416	3.08	N	260930	500	96 억	295548	N	N	N	N
37	20250224	131059	57	100.00	KOSDAQ	화학	N	N	N	N	N	4645	-55	5	-1.17	119530540	25870	108.32	4690	4690	4580	6110	3290	4700	4620.43	1.53	-7793	4796	4747	4696	4647	4596	4772	4672	97	1410	500	3290	5	1	19341591	898	12.94	0.54	12	0.13	359.00	8657.00	8650	20240614	-46.30	4305	20240416	7.90	5480	-15.24	20250115	4530	2.54	20250203	8650	-46.30	20240614	4305	7.90	20240416	3.08	N	260930	500	96 억	295548	N	N	N	N
38	20250224	121055	57	100.00	KOSDAQ	화학	N	N	N	N	N	4640	-60	5	-1.28	109497325	23706	99.26	4690	4690	4580	6110	3290	4700	4618.97	1.53	-6738	4796	4747	4696	4647	4596	4772	4672	97	1410	500	3290	5	1	19341591	897	12.92	0.54	12	0.12	359.00	8657.00	8650	20240614	-46.36	4305	20240416	7.78	5480	-15.33	20250115	4530	2.43	20250203	8650	-46.36	20240614	4305	7.78	20240416	3.08	N	260930	500	96 억	295548	N	N	N	N
39	20250224	111053	57	100.00	KOSDAQ	화학	N	N	N	N	N	4640	-60	5	-1.28	91263115	19774	82.80	4690	4690	4580	6110	3290	4700	4615.31	1.53	-6675	4796	4747	4696	4647	4596	4772	4672	97	1410	500	3290	5	1	19341591	897	12.92	0.54	12	0.10	359.00	8657.00	8650	20240614	-46.36	4305	20240416	7.78	5480	-15.33	20250115	4530	2.43	20250203	8650	-46.36	20240614	4305	7.78	20240416	3.08	N	260930	500	96 억	295548	N	N	N	N
40	20250224	101052	57	100.00	KOSDAQ	화학	N	N	N	N	N	4595	-105	5	-2.23	81779225	17717	74.19	4690	4690	4580	6110	3290	4700	4615.86	1.53	-6319	4796	4747	4696	4647	4596	4772	4672	97	1410	500	3290	5	1	19341591	889	12.80	0.53	12	0.09	359.00	8657.00	8650	20240614	-46.88	4305	20240416	6.74	5480	-16.15	20250115	4530	1.43	20250203	8650	-46.88	20240614	4305	6.74	20240416	3.08	N	260930	500	96 억	295548	N	N	N	N
41	20250224	091100	57	100.00	KOSDAQ	화학	N	N	N	N	N	4645	-55	5	-1.17	7667130	1649	6.90	4690	4690	4645	6110	3290	4700	4649.56	1.53	-1647	4796	4747	4696	4647	4596	4772	4672	97	1410	500	3290	5	1	19341591	898	12.94	0.54	12	0.01	359.00	8657.00	8650	20240614	-46.30	4305	20240416	7.90	5480	-15.24	20250115	4530	2.54	20250203	8650	-46.30	20240614	4305	7.90	20240416	3.08	N	260930	500	96 억	295548	N	N	N	N
42	20250221	161050	57	100.00	KOSDAQ	화학	N	N	N	N	N	4700	5	2	0.11	111734940	23856	29.16	4650	4745	4645	6100	3290	4695	4683.72	1.53	-1259	4985	4840	4725	4580	4465	4825	4565	97	1405	500	3280	5	1	19341591	909	13.09	0.54	12	0.12	359.00	8657.00	8650	20240614	-45.66	4305	20240416	9.18	5480	-14.23	20250115	4530	3.75	20250203	8650	-45.66	20240614	4305	9.18	20240416	3.08	N	260930	500	96 억	296890	N	N	N	N
43	20250221	151054	57	100.00	KOSDAQ	화학	N	N	N	N	N	4665	-30	5	-0.64	109246915	23326	28.51	4650	4745	4645	6100	3290	4695	4683.48	1.53	-1320	4985	4840	4725	4580	4465	4825	4565	97	1405	500	3280	5	1	19341591	902	12.99	0.54	12	0.12	359.00	8657.00	8650	20240614	-46.07	4305	20240416	8.36	5480	-14.87	20250115	4530	2.98	20250203	8650	-46.07	20240614	4305	8.36	20240416	3.08	N	260930	500	96 억	296890	N	N	N	N
44	20250221	141054	57	100.00	KOSDAQ	화학	N	N	N	N	N	4685	-10	5	-0.21	75481870	16098	19.68	4650	4745	4645	6100	3290	4695	4688.90	1.53	-2105	4985	4840	4725	4580	4465	4825	4565	97	1405	500	3280	5	1	19341591	906	13.05	0.54	12	0.08	359.00	8657.00	8650	20240614	-45.84	4305	20240416	8.83	5480	-14.51	20250115	4530	3.42	20250203	8650	-45.84	20240614	4305	8.83	20240416	3.08	N	260930	500	96 억	296890	N	N	N	N
45	20250221	131053	57	100.00	KOSDAQ	화학	N	N	N	N	N	4710	15	2	0.32	59884840	12799	15.64	4650	4715	4645	6100	3290	4695	4678.87	1.53	38	4985	4840	4725	4580	4465	4825	4565	97	1405	500	3280	5	1	19341591	911	13.12	0.54	12	0.07	359.00	8657.00	8650	20240614	-45.55	4305	20240416	9.41	5480	-14.05	20250115	4530	3.97	20250203	8650	-45.55	20240614	4305	9.41	20240416	3.08	N	260930	500	96 억	296890	N	N	N	N
46	20250221	121054	57	100.00	KOSDAQ	화학	N	N	N	N	N	4700	5	2	0.11	33534165	7182	8.78	4650	4715	4645	6100	3290	4695	4669.19	1.53	615	4985	4840	4725	4580	4465	4825	4565	97	1405	500	3280	5	1	19341591	909	13.09	0.54	12	0.04	359.00	8657.00	8650	20240614	-45.66	4305	20240416	9.18	5480	-14.23	20250115	4530	3.75	20250203	8650	-45.66	20240614	4305	9.18	20240416	3.08	N	260930	500	96 억	296890	N	N	N	N
47	20250221	111050	57	100.00	KOSDAQ	화학	N	N	N	N	N	4700	5	2	0.11	30433115	6522	7.97	4650	4715	4645	6100	3290	4695	4666.22	1.53	522	4985	4840	4725	4580	4465	4825	4565	97	1405	500	3280	5	1	19341591	909	13.09	0.54	12	0.03	359.00	8657.00	8650	20240614	-45.66	4305	20240416	9.18	5480	-14.23	20250115	4530	3.75	20250203	8650	-45.66	20240614	4305	9.18	20240416	3.08	N	260930	500	96 억	296890	N	N	N	N
48	20250221	101052	57	100.00	KOSDAQ	화학	N	N	N	N	N	4665	-30	5	-0.64	27562350	5910	7.22	4650	4715	4645	6100	3290	4695	4663.67	1.53	562	4985	4840	4725	4580	4465	4825	4565	97	1405	500	3280	5	1	19341591	902	12.99	0.54	12	0.03	359.00	8657.00	8650	20240614	-46.07	4305	20240416	8.36	5480	-14.87	20250115	4530	2.98	20250203	8650	-46.07	20240614	4305	8.36	20240416	3.08	N	260930	500	96 억	296890	N	N	N	N
49	20250221	091055	57	100.00	KOSDAQ	화학	N	N	N	N	N	4715	20	2	0.43	1079420	230	0.28	4650	4715	4650	6100	3290	4695	4693.12	1.53	-145	4985	4840	4725	4580	4465	4825	4565	97	1405	500	3280	5	1	19341591	912	13.13	0.54	12	0.00	359.00	8657.00	8650	20240614	-45.49	4305	20240416	9.52	5480	-13.96	20250115	4530	4.08	20250203	8650	-45.49	20240614	4305	9.52	20240416	3.08	N	260930	500	96 억	296890	N	N	N	N
50	20250220	161044	57	100.00	KOSDAQ	화학	N	N	N	N	N	4695	25	2	0.54	384012900	81791	261.80	4695	4870	4610	6070	3270	4670	4695.05	1.42	22047	4743	4706	4653	4616	4563	4725	4635	97	1400	500	3260	5	1	19341591	908	13.08	0.54	12	0.42	359.00	8657.00	8650	20240614	-45.72	4305	20240416	9.06	5480	-14.32	20250115	4530	3.64	20250203	8650	-45.72	20240614	4305	9.06	20240416	3.07	N	260930	500	96 억	274620	N	N	N	N
51	20250220	151049	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	0	3	0.00	376524560	80190	256.67	4695	4870	4610	6070	3270	4670	4695.41	1.42	22811	4743	4706	4653	4616	4563	4725	4635	97	1400	500	3260	5	1	19341591	903	13.01	0.54	12	0.41	359.00	8657.00	8650	20240614	-46.01	4305	20240416	8.48	5480	-14.78	20250115	4530	3.09	20250203	8650	-46.01	20240614	4305	8.48	20240416	3.07	N	260930	500	96 억	274620	N	N	N	N
52	20250220	141050	57	100.00	KOSDAQ	화학	N	N	N	N	N	4715	45	2	0.96	266610325	56568	181.06	4695	4870	4610	6070	3270	4670	4713.10	1.42	11247	4743	4706	4653	4616	4563	4725	4635	97	1400	500	3260	5	1	19341591	912	13.13	0.54	12	0.29	359.00	8657.00	8650	20240614	-45.49	4305	20240416	9.52	5480	-13.96	20250115	4530	4.08	20250203	8650	-45.49	20240614	4305	9.52	20240416	3.07	N	260930	500	96 억	274620	N	N	N	N
53	20250220	131046	57	100.00	KOSDAQ	화학	N	N	N	N	N	4715	45	2	0.96	262713760	55742	178.42	4695	4870	4610	6070	3270	4670	4713.03	1.42	11903	4743	4706	4653	4616	4563	4725	4635	97	1400	500	3260	5	1	19341591	912	13.13	0.54	12	0.29	359.00	8657.00	8650	20240614	-45.49	4305	20240416	9.52	5480	-13.96	20250115	4530	4.08	20250203	8650	-45.49	20240614	4305	9.52	20240416	3.07	N	260930	500	96 억	274620	N	N	N	N
54	20250220	121048	57	100.00	KOSDAQ	화학	N	N	N	N	N	4720	50	2	1.07	143545795	30668	98.16	4695	4745	4610	6070	3270	4670	4680.64	1.42	10087	4743	4706	4653	4616	4563	4725	4635	97	1400	500	3260	5	1	19341591	913	13.15	0.55	12	0.16	359.00	8657.00	8650	20240614	-45.43	4305	20240416	9.64	5480	-13.87	20250115	4530	4.19	20250203	8650	-45.43	20240614	4305	9.64	20240416	3.07	N	260930	500	96 억	274620	N	N	N	N
55	20250220	111047	57	100.00	KOSDAQ	화학	N	N	N	N	N	4695	25	2	0.54	104601390	22391	71.67	4695	4720	4610	6070	3270	4670	4671.58	1.42	8919	4743	4706	4653	4616	4563	4725	4635	97	1400	500	3260	5	1	19341591	908	13.08	0.54	12	0.12	359.00	8657.00	8650	20240614	-45.72	4305	20240416	9.06	5480	-14.32	20250115	4530	3.64	20250203	8650	-45.72	20240614	4305	9.06	20240416	3.07	N	260930	500	96 억	274620	N	N	N	N
56	20250220	101047	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	0	3	0.00	59530690	12779	40.90	4695	4695	4610	6070	3270	4670	4658.48	1.42	4820	4743	4706	4653	4616	4563	4725	4635	97	1400	500	3260	5	1	19341591	903	13.01	0.54	12	0.07	359.00	8657.00	8650	20240614	-46.01	4305	20240416	8.48	5480	-14.78	20250115	4530	3.09	20250203	8650	-46.01	20240614	4305	8.48	20240416	3.07	N	260930	500	96 억	274620	N	N	N	N
57	20250220	091051	57	100.00	KOSDAQ	화학	N	N	N	N	N	4650	-20	5	-0.43	13934485	3008	9.63	4695	4695	4610	6070	3270	4670	4632.46	1.42	-244	4743	4706	4653	4616	4563	4725	4635	97	1400	500	3260	5	1	19341591	899	12.95	0.54	12	0.02	359.00	8657.00	8650	20240614	-46.24	4305	20240416	8.01	5480	-15.15	20250115	4530	2.65	20250203	8650	-46.24	20240614	4305	8.01	20240416	3.07	N	260930	500	96 억	274620	N	N	N	N
58	20250219	161043	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	15	2	0.32	144704895	31230	66.31	4650	4690	4600	6050	3260	4655	4633.50	1.39	6559	4735	4695	4655	4615	4575	4715	4635	97	1395	500	3250	5	1	19341591	903	13.01	0.54	12	0.16	359.00	8657.00	8650	20240614	-46.01	4305	20240416	8.48	5480	-14.78	20250115	4530	3.09	20250203	8650	-46.01	20240614	4305	8.48	20240416	3.05	N	260930	500	96 억	268961	N	N	N	N
59	20250219	151046	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	15	2	0.32	141526440	30549	64.87	4650	4690	4600	6050	3260	4655	4632.77	1.39	6527	4735	4695	4655	4615	4575	4715	4635	97	1395	500	3250	5	1	19341591	903	13.01	0.54	12	0.16	359.00	8657.00	8650	20240614	-46.01	4305	20240416	8.48	5480	-14.78	20250115	4530	3.09	20250203	8650	-46.01	20240614	4305	8.48	20240416	3.05	N	260930	500	96 억	268961	N	N	N	N
60	20250219	141042	57	100.00	KOSDAQ	화학	N	N	N	N	N	4660	5	2	0.11	123650545	26701	56.69	4650	4690	4600	6050	3260	4655	4630.93	1.39	5052	4735	4695	4655	4615	4575	4715	4635	97	1395	500	3250	5	1	19341591	901	12.98	0.54	12	0.14	359.00	8657.00	8650	20240614	-46.13	4305	20240416	8.25	5480	-14.96	20250115	4530	2.87	20250203	8650	-46.13	20240614	4305	8.25	20240416	3.05	N	260930	500	96 억	268961	N	N	N	N
61	20250219	131043	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	15	2	0.32	114931195	24827	52.72	4650	4690	4600	6050	3260	4655	4629.28	1.39	4436	4735	4695	4655	4615	4575	4715	4635	97	1395	500	3250	5	1	19341591	903	13.01	0.54	12	0.13	359.00	8657.00	8650	20240614	-46.01	4305	20240416	8.48	5480	-14.78	20250115	4530	3.09	20250203	8650	-46.01	20240614	4305	8.48	20240416	3.05	N	260930	500	96 억	268961	N	N	N	N
62	20250219	121043	57	100.00	KOSDAQ	화학	N	N	N	N	N	4675	20	2	0.43	102070720	22074	46.87	4650	4690	4600	6050	3260	4655	4624.02	1.39	4995	4735	4695	4655	4615	4575	4715	4635	97	1395	500	3250	5	1	19341591	904	13.02	0.54	12	0.11	359.00	8657.00	8650	20240614	-45.95	4305	20240416	8.59	5480	-14.69	20250115	4530	3.20	20250203	8650	-45.95	20240614	4305	8.59	20240416	3.05	N	260930	500	96 억	268961	N	N	N	N
63	20250219	111044	57	100.00	KOSDAQ	화학	N	N	N	N	N	4640	-15	5	-0.32	86844455	18810	39.94	4650	4670	4600	6050	3260	4655	4616.93	1.39	4785	4735	4695	4655	4615	4575	4715	4635	97	1395	500	3250	5	1	19341591	897	12.92	0.54	12	0.10	359.00	8657.00	8650	20240614	-46.36	4305	20240416	7.78	5480	-15.33	20250115	4530	2.43	20250203	8650	-46.36	20240614	4305	7.78	20240416	3.05	N	260930	500	96 억	268961	N	N	N	N
64	20250219	101044	57	100.00	KOSDAQ	화학	N	N	N	N	N	4645	-10	5	-0.21	54350780	11772	25.00	4650	4670	4600	6050	3260	4655	4616.95	1.39	2212	4735	4695	4655	4615	4575	4715	4635	97	1395	500	3250	5	1	19341591	898	12.94	0.54	12	0.06	359.00	8657.00	8650	20240614	-46.30	4305	20240416	7.90	5480	-15.24	20250115	4530	2.54	20250203	8650	-46.30	20240614	4305	7.90	20240416	3.05	N	260930	500	96 억	268961	N	N	N	N
65	20250219	091045	57	100.00	KOSDAQ	화학	N	N	N	N	N	4655	0	3	0.00	3173575	685	1.45	4650	4655	4630	6050	3260	4655	4632.92	1.39	206	4735	4695	4655	4615	4575	4715	4635	97	1395	500	3250	5	1	19341591	900	12.97	0.54	12	0.00	359.00	8657.00	8650	20240614	-46.18	4305	20240416	8.13	5480	-15.05	20250115	4530	2.76	20250203	8650	-46.18	20240614	4305	8.13	20240416	3.05	N	260930	500	96 억	268961	N	N	N	N
66	20250218	161039	57	100.00	KOSDAQ	화학	N	N	N	N	N	4655	-40	5	-0.85	219062680	47076	90.34	4620	4695	4615	6100	3290	4695	4653.38	1.38	6505	4781	4737	4661	4617	4541	4760	4640	97	1405	500	3280	5	1	19341591	900	12.97	0.54	12	0.24	359.00	8657.00	8650	20240614	-46.18	4305	20240416	8.13	5480	-15.05	20250115	4530	2.76	20250203	8650	-46.18	20240614	4305	8.13	20240416	2.99	N	260930	500	96 억	267531	N	N	N	N
67	20250218	151042	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	-25	5	-0.53	210193210	45171	86.69	4620	4695	4615	6100	3290	4695	4653.28	1.38	6660	4781	4737	4661	4617	4541	4760	4640	97	1405	500	3280	5	1	19341591	903	13.01	0.54	12	0.23	359.00	8657.00	8650	20240614	-46.01	4305	20240416	8.48	5480	-14.78	20250115	4530	3.09	20250203	8650	-46.01	20240614	4305	8.48	20240416	2.99	N	260930	500	96 억	267531	N	N	N	N
68	20250218	141042	57	100.00	KOSDAQ	화학	N	N	N	N	N	4680	-15	5	-0.32	179793190	38651	74.18	4620	4695	4615	6100	3290	4695	4651.71	1.38	5454	4781	4737	4661	4617	4541	4760	4640	97	1405	500	3280	5	1	19341591	905	13.04	0.54	12	0.20	359.00	8657.00	8650	20240614	-45.90	4305	20240416	8.71	5480	-14.60	20250115	4530	3.31	20250203	8650	-45.90	20240614	4305	8.71	20240416	2.99	N	260930	500	96 억	267531	N	N	N	N
69	20250218	131039	57	100.00	KOSDAQ	화학	N	N	N	N	N	4680	-15	5	-0.32	160114895	34439	66.09	4620	4695	4615	6100	3290	4695	4649.23	1.38	4098	4781	4737	4661	4617	4541	4760	4640	97	1405	500	3280	5	1	19341591	905	13.04	0.54	12	0.18	359.00	8657.00	8650	20240614	-45.90	4305	20240416	8.71	5480	-14.60	20250115	4530	3.31	20250203	8650	-45.90	20240614	4305	8.71	20240416	2.99	N	260930	500	96 억	267531	N	N	N	N
70	20250218	121042	57	100.00	KOSDAQ	화학	N	N	N	N	N	4655	-40	5	-0.85	148483700	31952	61.32	4620	4695	4615	6100	3290	4695	4647.09	1.38	3886	4781	4737	4661	4617	4541	4760	4640	97	1405	500	3280	5	1	19341591	900	12.97	0.54	12	0.17	359.00	8657.00	8650	20240614	-46.18	4305	20240416	8.13	5480	-15.05	20250115	4530	2.76	20250203	8650	-46.18	20240614	4305	8.13	20240416	2.99	N	260930	500	96 억	267531	N	N	N	N
71	20250218	111039	57	100.00	KOSDAQ	화학	N	N	N	N	N	4680	-15	5	-0.32	135249860	29128	55.90	4620	4695	4615	6100	3290	4695	4643.29	1.38	3362	4781	4737	4661	4617	4541	4760	4640	97	1405	500	3280	5	1	19341591	905	13.04	0.54	12	0.15	359.00	8657.00	8650	20240614	-45.90	4305	20240416	8.71	5480	-14.60	20250115	4530	3.31	20250203	8650	-45.90	20240614	4305	8.71	20240416	2.99	N	260930	500	96 억	267531	N	N	N	N
72	20250218	101039	57	100.00	KOSDAQ	화학	N	N	N	N	N	4645	-50	5	-1.06	85169210	18310	35.14	4620	4695	4615	6100	3290	4695	4651.51	1.38	2167	4781	4737	4661	4617	4541	4760	4640	97	1405	500	3280	5	1	19341591	898	12.94	0.54	12	0.09	359.00	8657.00	8650	20240614	-46.30	4305	20240416	7.90	5480	-15.24	20250115	4530	2.54	20250203	8650	-46.30	20240614	4305	7.90	20240416	2.99	N	260930	500	96 억	267531	N	N	N	N
73	20250218	091043	57	100.00	KOSDAQ	화학	N	N	N	N	N	4675	-20	5	-0.43	19398160	4187	8.04	4620	4680	4620	6100	3290	4695	4632.95	1.38	-795	4781	4737	4661	4617	4541	4760	4640	97	1405	500	3280	5	1	19341591	904	13.02	0.54	12	0.02	359.00	8657.00	8650	20240614	-45.95	4305	20240416	8.59	5480	-14.69	20250115	4530	3.20	20250203	8650	-45.95	20240614	4305	8.59	20240416	2.99	N	260930	500	96 억	267531	N	N	N	N
74	20250217	161039	57	100.00	KOSDAQ	화학	N	N	N	N	N	4695	45	2	0.97	240486125	51566	55.81	4650	4705	4585	6040	3255	4650	4663.66	1.40	-3193	4830	4740	4645	4555	4460	4692	4507	97	1390	500	3250	5	1	19341591	908	13.08	0.54	12	0.27	359.00	8657.00	8650	20240614	-45.72	4305	20240416	9.06	5480	-14.32	20250115	4530	3.64	20250203	8650	-45.72	20240614	4305	9.06	20240416	2.82	N	260930	500	96 억	270724	N	N	N	N
75	20250217	151038	57	100.00	KOSDAQ	화학	N	N	N	N	N	4690	40	2	0.86	229502505	49220	53.27	4650	4705	4585	6040	3255	4650	4662.79	1.40	-2566	4830	4740	4645	4555	4460	4692	4507	97	1390	500	3250	5	1	19341591	907	13.06	0.54	12	0.25	359.00	8657.00	8650	20240614	-45.78	4305	20240416	8.94	5480	-14.42	20250115	4530	3.53	20250203	8650	-45.78	20240614	4305	8.94	20240416	2.82	N	260930	500	96 억	270724	N	N	N	N
76	20250217	141036	57	100.00	KOSDAQ	화학	N	N	N	N	N	4655	5	2	0.11	158547415	34088	36.89	4650	4705	4585	6040	3255	4650	4651.12	1.40	-1954	4830	4740	4645	4555	4460	4692	4507	97	1390	500	3250	5	1	19341591	900	12.97	0.54	12	0.18	359.00	8657.00	8650	20240614	-46.18	4305	20240416	8.13	5480	-15.05	20250115	4530	2.76	20250203	8650	-46.18	20240614	4305	8.13	20240416	2.82	N	260930	500	96 억	270724	N	N	N	N
77	20250217	131040	57	100.00	KOSDAQ	화학	N	N	N	N	N	4650	0	3	0.00	146748435	31548	34.14	4650	4705	4585	6040	3255	4650	4651.59	1.40	-1935	4830	4740	4645	4555	4460	4692	4507	97	1390	500	3250	5	1	19341591	899	12.95	0.54	12	0.16	359.00	8657.00	8650	20240614	-46.24	4305	20240416	8.01	5480	-15.15	20250115	4530	2.65	20250203	8650	-46.24	20240614	4305	8.01	20240416	2.82	N	260930	500	96 억	270724	N	N	N	N
78	20250217	121040	57	100.00	KOSDAQ	화학	N	N	N	N	N	4695	45	2	0.97	120827010	25977	28.11	4650	4705	4585	6040	3255	4650	4651.31	1.40	-2932	4830	4740	4645	4555	4460	4692	4507	97	1390	500	3250	5	1	19341591	908	13.08	0.54	12	0.13	359.00	8657.00	8650	20240614	-45.72	4305	20240416	9.06	5480	-14.32	20250115	4530	3.64	20250203	8650	-45.72	20240614	4305	9.06	20240416	2.82	N	260930	500	96 억	270724	N	N	N	N
79	20250217	111039	57	100.00	KOSDAQ	화학	N	N	N	N	N	4695	45	2	0.97	107855110	23204	25.11	4650	4705	4585	6040	3255	4650	4648.13	1.40	-3064	4830	4740	4645	4555	4460	4692	4507	97	1390	500	3250	5	1	19341591	908	13.08	0.54	12	0.12	359.00	8657.00	8650	20240614	-45.72	4305	20240416	9.06	5480	-14.32	20250115	4530	3.64	20250203	8650	-45.72	20240614	4305	9.06	20240416	2.82	N	260930	500	96 억	270724	N	N	N	N
80	20250217	101036	57	100.00	KOSDAQ	화학	N	N	N	N	N	4620	-30	5	-0.65	37834730	8196	8.87	4650	4650	4585	6040	3255	4650	4616.24	1.40	-1721	4830	4740	4645	4555	4460	4692	4507	97	1390	500	3250	5	1	19341591	894	12.87	0.53	12	0.04	359.00	8657.00	8650	20240614	-46.59	4305	20240416	7.32	5480	-15.69	20250115	4530	1.99	20250203	8650	-46.59	20240614	4305	7.32	20240416	2.82	N	260930	500	96 억	270724	N	N	N	N
81	20250217	091038	57	100.00	KOSDAQ	화학	N	N	N	N	N	4605	-45	5	-0.97	7540610	1626	1.76	4650	4650	4605	6040	3255	4650	4637.51	1.40	260	4830	4740	4645	4555	4460	4692	4507	97	1390	500	3250	5	1	19341591	891	12.83	0.53	12	0.01	359.00	8657.00	8650	20240614	-46.76	4305	20240416	6.97	5480	-15.97	20250115	4530	1.66	20250203	8650	-46.76	20240614	4305	6.97	20240416	2.82	N	260930	500	96 억	270724	N	N	N	N
82	20250214	161031	57	100.00	KOSDAQ	화학	N	N	N	N	N	4650	-15	5	-0.32	426302280	92244	5.72	4660	4735	4550	6060	3270	4665	4621.46	1.32	15374	5575	5120	4835	4380	4095	4977	4237	97	1395	500	3260	5	1	19341591	899	12.95	0.54	12	0.48	359.00	8657.00	8650	20240614	-46.24	4305	20240416	8.01	5480	-15.15	20250115	4530	2.65	20250203	8650	-46.24	20240614	4305	8.01	20240416	2.83	N	260930	500	96 억	255516	N	N	N	N
83	20250214	151030	57	100.00	KOSDAQ	화학	N	N	N	N	N	4635	-30	5	-0.64	414785835	89766	5.56	4660	4735	4550	6060	3270	4665	4620.75	1.32	17078	5575	5120	4835	4380	4095	4977	4237	97	1395	500	3260	5	1	19341591	896	12.91	0.54	12	0.46	359.00	8657.00	8650	20240614	-46.42	4305	20240416	7.67	5480	-15.42	20250115	4530	2.32	20250203	8650	-46.42	20240614	4305	7.67	20240416	2.83	N	260930	500	96 억	255516	N	N	N	N
84	20250214	141032	57	100.00	KOSDAQ	화학	N	N	N	N	N	4665	0	3	0.00	392940195	85063	5.27	4660	4735	4550	6060	3270	4665	4619.40	1.32	16989	5575	5120	4835	4380	4095	4977	4237	97	1395	500	3260	5	1	19341591	902	12.99	0.54	12	0.44	359.00	8657.00	8650	20240614	-46.07	4305	20240416	8.36	5480	-14.87	20250115	4530	2.98	20250203	8650	-46.07	20240614	4305	8.36	20240416	2.83	N	260930	500	96 억	255516	N	N	N	N
85	20250214	131034	57	100.00	KOSDAQ	화학	N	N	N	N	N	4660	-5	5	-0.11	380968465	82490	5.11	4660	4735	4550	6060	3270	4665	4618.36	1.32	15998	5575	5120	4835	4380	4095	4977	4237	97	1395	500	3260	5	1	19341591	901	12.98	0.54	12	0.43	359.00	8657.00	8650	20240614	-46.13	4305	20240416	8.25	5480	-14.96	20250115	4530	2.87	20250203	8650	-46.13	20240614	4305	8.25	20240416	2.83	N	260930	500	96 억	255516	N	N	N	N
86	20250214	121031	57	100.00	KOSDAQ	화학	N	N	N	N	N	4620	-45	5	-0.96	333255770	72290	4.48	4660	4695	4550	6060	3270	4665	4609.98	1.32	18446	5575	5120	4835	4380	4095	4977	4237	97	1395	500	3260	5	1	19341591	894	12.87	0.53	12	0.37	359.00	8657.00	8650	20240614	-46.59	4305	20240416	7.32	5480	-15.69	20250115	4530	1.99	20250203	8650	-46.59	20240614	4305	7.32	20240416	2.83	N	260930	500	96 억	255516	N	N	N	N
87	20250214	111028	57	100.00	KOSDAQ	화학	N	N	N	N	N	4620	-45	5	-0.96	321982495	69852	4.33	4660	4695	4550	6060	3270	4665	4609.50	1.32	18188	5575	5120	4835	4380	4095	4977	4237	97	1395	500	3260	5	1	19341591	894	12.87	0.53	12	0.36	359.00	8657.00	8650	20240614	-46.59	4305	20240416	7.32	5480	-15.69	20250115	4530	1.99	20250203	8650	-46.59	20240614	4305	7.32	20240416	2.83	N	260930	500	96 억	255516	N	N	N	N
88	20250214	101028	57	100.00	KOSDAQ	화학	N	N	N	N	N	4620	-45	5	-0.96	242954470	52706	3.27	4660	4695	4550	6060	3270	4665	4609.62	1.32	13632	5575	5120	4835	4380	4095	4977	4237	97	1395	500	3260	5	1	19341591	894	12.87	0.53	12	0.27	359.00	8657.00	8650	20240614	-46.59	4305	20240416	7.32	5480	-15.69	20250115	4530	1.99	20250203	8650	-46.59	20240614	4305	7.32	20240416	2.83	N	260930	500	96 억	255516	N	N	N	N
89	20250214	091034	57	100.00	KOSDAQ	화학	N	N	N	N	N	4620	-45	5	-0.96	74073415	15976	0.99	4660	4695	4575	6060	3270	4665	4636.54	1.32	3704	5575	5120	4835	4380	4095	4977	4237	97	1395	500	3260	5	1	19341591	894	12.87	0.53	12	0.08	359.00	8657.00	8650	20240614	-46.59	4305	20240416	7.32	5480	-15.69	20250115	4530	1.99	20250203	8650	-46.59	20240614	4305	7.32	20240416	2.83	N	260930	500	96 억	255516	N	N	N	N
90	20250213	161023	57	100.00	KOSDAQ	화학	N	N	N	N	N	4665	-165	5	-3.42	8079339770	1609483	4043.42	4855	5290	4550	6270	3385	4830	5019.84	1.68	-67423	5010	4920	4815	4725	4620	4867	4672	97	1440	500	3380	5	1	19341591	902	12.99	0.54	12	8.32	359.00	8657.00	8650	20240614	-46.07	4305	20240416	8.36	5480	-14.87	20250115	4530	2.98	20250203	8650	-46.07	20240614	4305	8.36	20240416	2.83	N	260930	500	96 억	325553	N	N	N	N
91	20250213	151023	57	100.00	KOSDAQ	화학	N	N	N	N	N	4675	-155	5	-3.21	8001662675	1592845	4001.62	4855	5290	4550	6270	3385	4830	5023.50	1.68	-63182	5010	4920	4815	4725	4620	4867	4672	97	1440	500	3380	5	1	19341591	904	13.02	0.54	12	8.24	359.00	8657.00	8650	20240614	-45.95	4305	20240416	8.59	5480	-14.69	20250115	4530	3.20	20250203	8650	-45.95	20240614	4305	8.59	20240416	2.83	N	260930	500	96 억	325553	N	N	N	N
92	20250213	141020	57	100.00	KOSDAQ	화학	N	N	N	N	N	4675	-155	5	-3.21	7916204900	1574581	3955.74	4855	5290	4550	6270	3385	4830	5027.50	1.68	-62033	5010	4920	4815	4725	4620	4867	4672	97	1440	500	3380	5	1	19341591	904	13.02	0.54	12	8.14	359.00	8657.00	8650	20240614	-45.95	4305	20240416	8.59	5480	-14.69	20250115	4530	3.20	20250203	8650	-45.95	20240614	4305	8.59	20240416	2.83	N	260930	500	96 억	325553	N	N	N	N
93	20250213	131022	57	100.00	KOSDAQ	화학	N	N	N	N	N	4710	-120	5	-2.48	7780655600	1545648	3883.05	4855	5290	4550	6270	3385	4830	5033.91	1.68	-62258	5010	4920	4815	4725	4620	4867	4672	97	1440	500	3380	5	1	19341591	911	13.12	0.54	12	7.99	359.00	8657.00	8650	20240614	-45.55	4305	20240416	9.41	5480	-14.05	20250115	4530	3.97	20250203	8650	-45.55	20240614	4305	9.41	20240416	2.83	N	260930	500	96 억	325553	N	N	N	N
94	20250213	121020	57	100.00	KOSDAQ	화학	N	N	N	N	N	4690	-140	5	-2.90	7700153525	1528485	3839.93	4855	5290	4550	6270	3385	4830	5037.77	1.68	-64253	5010	4920	4815	4725	4620	4867	4672	97	1440	500	3380	5	1	19341591	907	13.06	0.54	12	7.90	359.00	8657.00	8650	20240614	-45.78	4305	20240416	8.94	5480	-14.42	20250115	4530	3.53	20250203	8650	-45.78	20240614	4305	8.94	20240416	2.83	N	260930	500	96 억	325553	N	N	N	N
95	20250213	111020	57	100.00	KOSDAQ	화학	N	N	N	N	N	4695	-135	5	-2.80	7621403575	1511706	3797.78	4855	5290	4550	6270	3385	4830	5041.59	1.68	-65203	5010	4920	4815	4725	4620	4867	4672	97	1440	500	3380	5	1	19341591	908	13.08	0.54	12	7.82	359.00	8657.00	8650	20240614	-45.72	4305	20240416	9.06	5480	-14.32	20250115	4530	3.64	20250203	8650	-45.72	20240614	4305	9.06	20240416	2.83	N	260930	500	96 억	325553	N	N	N	N
96	20250213	101021	57	100.00	KOSDAQ	화학	N	N	N	N	N	4675	-155	5	-3.21	7380274175	1460145	3668.25	4855	5290	4550	6270	3385	4830	5054.48	1.68	-63896	5010	4920	4815	4725	4620	4867	4672	97	1440	500	3380	5	1	19341591	904	13.02	0.54	12	7.55	359.00	8657.00	8650	20240614	-45.95	4305	20240416	8.59	5480	-14.69	20250115	4530	3.20	20250203	8650	-45.95	20240614	4305	8.59	20240416	2.83	N	260930	500	96 억	325553	N	N	N	N
97	20250213	091016	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	230	2	4.76	114875040	22985	57.74	4855	5090	4845	6270	3385	4830	4997.83	1.68	2184	5010	4920	4815	4725	4620	4867	4672	97	1440	500	3380	10	1	19341591	979	14.09	0.58	12	0.12	359.00	8657.00	8650	20240614	-41.50	4305	20240416	17.54	5480	-7.66	20250115	4530	11.70	20250203	8650	-41.50	20240614	4305	17.54	20240416	2.83	N	260930	500	96 억	325553	N	N	N	N
98	20250212	161014	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	-55	5	-1.13	190633650	39781	133.60	4885	4905	4710	6350	3420	4885	4792.06	1.71	-4764	4968	4926	4863	4821	4758	4947	4842	97	1465	500	3410	5	1	19341591	934	13.45	0.56	12	0.21	359.00	8657.00	8650	20240614	-44.16	4305	20240416	12.20	5480	-11.86	20250115	4530	6.62	20250203	8650	-44.16	20240614	4305	12.20	20240416	2.87	N	260930	500	96 억	330318	N	N	N	N
99	20250212	151011	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	-60	5	-1.23	185310555	38675	129.89	4885	4905	4710	6350	3420	4885	4791.48	1.71	-4418	4968	4926	4863	4821	4758	4947	4842	97	1465	500	3410	5	1	19341591	933	13.44	0.56	12	0.20	359.00	8657.00	8650	20240614	-44.22	4305	20240416	12.08	5480	-11.95	20250115	4530	6.51	20250203	8650	-44.22	20240614	4305	12.08	20240416	2.87	N	260930	500	96 억	330318	N	N	N	N
100	20250212	141013	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	-95	5	-1.94	133619390	27912	93.74	4885	4905	4710	6350	3420	4885	4787.17	1.71	-107	4968	4926	4863	4821	4758	4947	4842	97	1465	500	3410	5	1	19341591	926	13.34	0.55	12	0.14	359.00	8657.00	8650	20240614	-44.62	4305	20240416	11.27	5480	-12.59	20250115	4530	5.74	20250203	8650	-44.62	20240614	4305	11.27	20240416	2.87	N	260930	500	96 억	330318	N	N	N	N
101	20250212	131016	57	100.00	KOSDAQ	화학	N	N	N	N	N	4725	-160	5	-3.28	122959760	25667	86.20	4885	4905	4720	6350	3420	4885	4790.58	1.71	-279	4968	4926	4863	4821	4758	4947	4842	97	1465	500	3410	5	1	19341591	914	13.16	0.55	12	0.13	359.00	8657.00	8650	20240614	-45.38	4305	20240416	9.76	5480	-13.78	20250115	4530	4.30	20250203	8650	-45.38	20240614	4305	9.76	20240416	2.87	N	260930	500	96 억	330318	N	N	N	N
102	20250212	121012	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	-105	5	-2.15	78462855	16265	54.62	4885	4905	4720	6350	3420	4885	4824.03	1.71	-3718	4968	4926	4863	4821	4758	4947	4842	97	1465	500	3410	5	1	19341591	925	13.31	0.55	12	0.08	359.00	8657.00	8650	20240614	-44.74	4305	20240416	11.03	5480	-12.77	20250115	4530	5.52	20250203	8650	-44.74	20240614	4305	11.03	20240416	2.87	N	260930	500	96 억	330318	N	N	N	N
103	20250212	111011	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	-90	5	-1.84	53112685	10947	36.76	4885	4905	4790	6350	3420	4885	4851.80	1.71	-4636	4968	4926	4863	4821	4758	4947	4842	97	1465	500	3410	5	1	19341591	927	13.36	0.55	12	0.06	359.00	8657.00	8650	20240614	-44.57	4305	20240416	11.38	5480	-12.50	20250115	4530	5.85	20250203	8650	-44.57	20240614	4305	11.38	20240416	2.87	N	260930	500	96 억	330318	N	N	N	N
104	20250212	101005	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	-70	5	-1.43	46552730	9582	32.18	4885	4905	4815	6350	3420	4885	4858.35	1.71	-3686	4968	4926	4863	4821	4758	4947	4842	97	1465	500	3410	5	1	19341591	931	13.41	0.56	12	0.05	359.00	8657.00	8650	20240614	-44.34	4305	20240416	11.85	5480	-12.14	20250115	4530	6.29	20250203	8650	-44.34	20240614	4305	11.85	20240416	2.87	N	260930	500	96 억	330318	N	N	N	N
105	20250212	090938	57	100.00	KOSDAQ	화학	N	N	N	N	N	4895	10	2	0.20	4151650	850	2.85	4885	4905	4880	6350	3420	4885	4884.29	1.71	-801	4968	4926	4863	4821	4758	4947	4842	97	1465	500	3410	5	1	19341591	947	13.64	0.57	12	0.00	359.00	8657.00	8650	20240614	-43.41	4305	20240416	13.70	5480	-10.68	20250115	4530	8.06	20250203	8650	-43.41	20240614	4305	13.70	20240416	2.87	N	260930	500	96 억	330318	N	N	N	N
106	20250211	161016	57	100.00	KOSDAQ	화학	N	N	N	N	N	4885	45	2	0.93	143780490	29564	69.99	4840	4905	4800	6290	3390	4840	4863.37	1.73	-3405	5026	4932	4766	4672	4506	4980	4720	97	1450	500	3380	5	1	19341591	945	13.61	0.56	12	0.15	359.00	8657.00	8650	20240614	-43.53	4305	20240416	13.47	5480	-10.86	20250115	4530	7.84	20250203	8650	-43.53	20240614	4305	13.47	20240416	2.98	N	260930	500	96 억	334011	N	N	N	N
107	20250211	151016	57	100.00	KOSDAQ	화학	N	N	N	N	N	4870	30	2	0.62	132555335	27257	64.53	4840	4905	4800	6290	3390	4840	4863.19	1.73	-1599	5026	4932	4766	4672	4506	4980	4720	97	1450	500	3380	5	1	19341591	942	13.57	0.56	12	0.14	359.00	8657.00	8650	20240614	-43.70	4305	20240416	13.12	5480	-11.13	20250115	4530	7.51	20250203	8650	-43.70	20240614	4305	13.12	20240416	2.98	N	260930	500	96 억	334011	N	N	N	N
108	20250211	141015	57	100.00	KOSDAQ	화학	N	N	N	N	N	4865	25	2	0.52	127846040	26288	62.23	4840	4905	4800	6290	3390	4840	4863.31	1.73	-1236	5026	4932	4766	4672	4506	4980	4720	97	1450	500	3380	5	1	19341591	941	13.55	0.56	12	0.14	359.00	8657.00	8650	20240614	-43.76	4305	20240416	13.01	5480	-11.22	20250115	4530	7.40	20250203	8650	-43.76	20240614	4305	13.01	20240416	2.98	N	260930	500	96 억	334011	N	N	N	N
109	20250211	131015	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	15	2	0.31	110683160	22755	53.87	4840	4905	4800	6290	3390	4840	4864.16	1.73	-2930	5026	4932	4766	4672	4506	4980	4720	97	1450	500	3380	5	1	19341591	939	13.52	0.56	12	0.12	359.00	8657.00	8650	20240614	-43.87	4305	20240416	12.78	5480	-11.41	20250115	4530	7.17	20250203	8650	-43.87	20240614	4305	12.78	20240416	2.98	N	260930	500	96 억	334011	N	N	N	N
110	20250211	121014	57	100.00	KOSDAQ	화학	N	N	N	N	N	4890	50	2	1.03	80017235	16439	38.92	4840	4905	4800	6290	3390	4840	4867.58	1.73	-3787	5026	4932	4766	4672	4506	4980	4720	97	1450	500	3380	5	1	19341591	946	13.62	0.56	12	0.08	359.00	8657.00	8650	20240614	-43.47	4305	20240416	13.59	5480	-10.77	20250115	4530	7.95	20250203	8650	-43.47	20240614	4305	13.59	20240416	2.98	N	260930	500	96 억	334011	N	N	N	N
111	20250211	111015	57	100.00	KOSDAQ	화학	N	N	N	N	N	4895	55	2	1.14	78556680	16139	38.21	4840	4905	4800	6290	3390	4840	4867.56	1.73	-3702	5026	4932	4766	4672	4506	4980	4720	97	1450	500	3380	5	1	19341591	947	13.64	0.57	12	0.08	359.00	8657.00	8650	20240614	-43.41	4305	20240416	13.70	5480	-10.68	20250115	4530	8.06	20250203	8650	-43.41	20240614	4305	13.70	20240416	2.98	N	260930	500	96 억	334011	N	N	N	N
112	20250211	101015	57	100.00	KOSDAQ	화학	N	N	N	N	N	4875	35	2	0.72	49195425	10122	23.96	4840	4895	4800	6290	3390	4840	4860.31	1.73	-1875	5026	4932	4766	4672	4506	4980	4720	97	1450	500	3380	5	1	19341591	943	13.58	0.56	12	0.05	359.00	8657.00	8650	20240614	-43.64	4305	20240416	13.24	5480	-11.04	20250115	4530	7.62	20250203	8650	-43.64	20240614	4305	13.24	20240416	2.98	N	260930	500	96 억	334011	N	N	N	N
113	20250211	091019	57	100.00	KOSDAQ	화학	N	N	N	N	N	4885	45	2	0.93	14703915	3037	7.19	4840	4890	4800	6290	3390	4840	4841.61	1.73	-1574	5026	4932	4766	4672	4506	4980	4720	97	1450	500	3380	5	1	19341591	945	13.61	0.56	12	0.02	359.00	8657.00	8650	20240614	-43.53	4305	20240416	13.47	5480	-10.86	20250115	4530	7.84	20250203	8650	-43.53	20240614	4305	13.47	20240416	2.98	N	260930	500	96 억	334011	N	N	N	N
114	20250210	161009	57	100.00	KOSDAQ	화학	N	N	N	N	N	4840	220	2	4.76	200918475	42139	56.51	4650	4860	4600	6000	3235	4620	4767.34	1.74	-3132	4856	4737	4671	4552	4486	4705	4520	97	1380	500	3230	5	1	19341591	936	13.48	0.56	12	0.22	359.00	8657.00	8650	20240614	-44.05	4305	20240416	12.43	5480	-11.68	20250115	4530	6.84	20250203	8650	-44.05	20240614	4305	12.43	20240416	3.00	N	260930	500	96 억	337139	N	N	N	N
115	20250210	151008	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	185	2	4.00	155538695	32754	43.92	4650	4845	4600	6000	3235	4620	4748.69	1.74	-2282	4856	4737	4671	4552	4486	4705	4520	97	1380	500	3230	5	1	19341591	929	13.38	0.56	12	0.17	359.00	8657.00	8650	20240614	-44.45	4305	20240416	11.61	5480	-12.32	20250115	4530	6.07	20250203	8650	-44.45	20240614	4305	11.61	20240416	3.00	N	260930	500	96 억	337139	N	N	N	N
116	20250210	141007	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	180	2	3.90	88602380	18742	25.13	4650	4800	4600	6000	3235	4620	4727.48	1.74	-4144	4856	4737	4671	4552	4486	4705	4520	97	1380	500	3230	5	1	19341591	928	13.37	0.55	12	0.10	359.00	8657.00	8650	20240614	-44.51	4305	20240416	11.50	5480	-12.41	20250115	4530	5.96	20250203	8650	-44.51	20240614	4305	11.50	20240416	3.00	N	260930	500	96 억	337139	N	N	N	N
117	20250210	131010	57	100.00	KOSDAQ	화학	N	N	N	N	N	4770	150	2	3.25	63392575	13466	18.06	4650	4770	4600	6000	3235	4620	4707.60	1.74	-3366	4856	4737	4671	4552	4486	4705	4520	97	1380	500	3230	5	1	19341591	923	13.29	0.55	12	0.07	359.00	8657.00	8650	20240614	-44.86	4305	20240416	10.80	5480	-12.96	20250115	4530	5.30	20250203	8650	-44.86	20240614	4305	10.80	20240416	3.00	N	260930	500	96 억	337139	N	N	N	N
118	20250210	121005	57	100.00	KOSDAQ	화학	N	N	N	N	N	4745	125	2	2.71	49122515	10466	14.03	4650	4755	4600	6000	3235	4620	4693.53	1.74	-2395	4856	4737	4671	4552	4486	4705	4520	97	1380	500	3230	5	1	19341591	918	13.22	0.55	12	0.05	359.00	8657.00	8650	20240614	-45.14	4305	20240416	10.22	5480	-13.41	20250115	4530	4.75	20250203	8650	-45.14	20240614	4305	10.22	20240416	3.00	N	260930	500	96 억	337139	N	N	N	N
119	20250210	111001	57	100.00	KOSDAQ	화학	N	N	N	N	N	4735	115	2	2.49	35555035	7604	10.20	4650	4750	4600	6000	3235	4620	4675.83	1.74	-1554	4856	4737	4671	4552	4486	4705	4520	97	1380	500	3230	5	1	19341591	916	13.19	0.55	12	0.04	359.00	8657.00	8650	20240614	-45.26	4305	20240416	9.99	5480	-13.59	20250115	4530	4.53	20250203	8650	-45.26	20240614	4305	9.99	20240416	3.00	N	260930	500	96 억	337139	N	N	N	N
120	20250210	101001	57	100.00	KOSDAQ	화학	N	N	N	N	N	4675	55	2	1.19	16614440	3581	4.80	4650	4685	4600	6000	3235	4620	4639.61	1.74	-751	4856	4737	4671	4552	4486	4705	4520	97	1380	500	3230	5	1	19341591	904	13.02	0.54	12	0.02	359.00	8657.00	8650	20240614	-45.95	4305	20240416	8.59	5480	-14.69	20250115	4530	3.20	20250203	8650	-45.95	20240614	4305	8.59	20240416	3.00	N	260930	500	96 억	337139	N	N	N	N
121	20250210	090959	57	100.00	KOSDAQ	화학	N	N	N	N	N	4630	10	2	0.22	3873740	840	1.13	4650	4650	4600	6000	3235	4620	4611.60	1.74	-344	4856	4737	4671	4552	4486	4705	4520	97	1380	500	3230	5	1	19341591	896	12.90	0.53	12	0.00	359.00	8657.00	8650	20240614	-46.47	4305	20240416	7.55	5480	-15.51	20250115	4530	2.21	20250203	8650	-46.47	20240614	4305	7.55	20240416	3.00	N	260930	500	96 억	337139	N	N	N	N
122	20250207	160950	57	100.00	KOSDAQ	화학	N	N	N	N	N	4620	-145	5	-3.04	346104825	74357	169.90	4790	4790	4605	6190	3340	4765	4654.64	1.85	-20592	4918	4841	4773	4696	4628	4880	4735	97	1425	500	3330	5	1	19341591	894	12.87	0.53	12	0.38	359.00	8657.00	8650	20240614	-46.59	4305	20240416	7.32	5480	-15.69	20250115	4530	1.99	20250203	8650	-46.59	20240614	4305	7.32	20240416	3.04	N	260930	500	96 억	357749	N	N	N	N
123	20250207	150952	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	-95	5	-1.99	331856375	71294	162.90	4790	4790	4605	6190	3340	4765	4654.76	1.85	-19862	4918	4841	4773	4696	4628	4880	4735	97	1425	500	3330	5	1	19341591	903	13.01	0.54	12	0.37	359.00	8657.00	8650	20240614	-46.01	4305	20240416	8.48	5480	-14.78	20250115	4530	3.09	20250203	8650	-46.01	20240614	4305	8.48	20240416	3.04	N	260930	500	96 억	357749	N	N	N	N
124	20250207	140952	57	100.00	KOSDAQ	화학	N	N	N	N	N	4650	-115	5	-2.41	267649665	57533	131.46	4790	4790	4605	6190	3340	4765	4652.11	1.85	-15063	4918	4841	4773	4696	4628	4880	4735	97	1425	500	3330	5	1	19341591	899	12.95	0.54	12	0.30	359.00	8657.00	8650	20240614	-46.24	4305	20240416	8.01	5480	-15.15	20250115	4530	2.65	20250203	8650	-46.24	20240614	4305	8.01	20240416	3.04	N	260930	500	96 억	357749	N	N	N	N
125	20250207	130949	57	100.00	KOSDAQ	화학	N	N	N	N	N	4625	-140	5	-2.94	224491070	48252	110.25	4790	4790	4605	6190	3340	4765	4652.47	1.85	-17147	4918	4841	4773	4696	4628	4880	4735	97	1425	500	3330	5	1	19341591	895	12.88	0.53	12	0.25	359.00	8657.00	8650	20240614	-46.53	4305	20240416	7.43	5480	-15.60	20250115	4530	2.10	20250203	8650	-46.53	20240614	4305	7.43	20240416	3.04	N	260930	500	96 억	357749	N	N	N	N
126	20250207	120948	57	100.00	KOSDAQ	화학	N	N	N	N	N	4615	-150	5	-3.15	156639895	33636	76.85	4790	4790	4605	6190	3340	4765	4656.91	1.85	-13647	4918	4841	4773	4696	4628	4880	4735	97	1425	500	3330	5	1	19341591	893	12.86	0.53	12	0.17	359.00	8657.00	8650	20240614	-46.65	4305	20240416	7.20	5480	-15.78	20250115	4530	1.88	20250203	8650	-46.65	20240614	4305	7.20	20240416	3.04	N	260930	500	96 억	357749	N	N	N	N
127	20250207	110946	57	100.00	KOSDAQ	화학	N	N	N	N	N	4625	-140	5	-2.94	93307795	19990	45.67	4790	4790	4605	6190	3340	4765	4667.72	1.85	-10931	4918	4841	4773	4696	4628	4880	4735	97	1425	500	3330	5	1	19341591	895	12.88	0.53	12	0.10	359.00	8657.00	8650	20240614	-46.53	4305	20240416	7.43	5480	-15.60	20250115	4530	2.10	20250203	8650	-46.53	20240614	4305	7.43	20240416	3.04	N	260930	500	96 억	357749	N	N	N	N
128	20250207	100951	57	100.00	KOSDAQ	화학	N	N	N	N	N	4690	-75	5	-1.57	44785475	9526	21.77	4790	4790	4665	6190	3340	4765	4701.39	1.85	-4724	4918	4841	4773	4696	4628	4880	4735	97	1425	500	3330	5	1	19341591	907	13.06	0.54	12	0.05	359.00	8657.00	8650	20240614	-45.78	4305	20240416	8.94	5480	-14.42	20250115	4530	3.53	20250203	8650	-45.78	20240614	4305	8.94	20240416	3.04	N	260930	500	96 억	357749	N	N	N	N
129	20250207	090956	57	100.00	KOSDAQ	화학	N	N	N	N	N	4750	-15	5	-0.31	22066040	4677	10.69	4790	4790	4695	6190	3340	4765	4717.99	1.85	-977	4918	4841	4773	4696	4628	4880	4735	97	1425	500	3330	5	1	19341591	919	13.23	0.55	12	0.02	359.00	8657.00	8650	20240614	-45.09	4305	20240416	10.34	5480	-13.32	20250115	4530	4.86	20250203	8650	-45.09	20240614	4305	10.34	20240416	3.04	N	260930	500	96 억	357749	N	N	N	N
130	20250206	160926	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	40	2	0.85	208015560	43765	131.10	4725	4850	4705	6140	3310	4725	4752.84	1.88	-6639	4835	4780	4695	4640	4555	4807	4667	97	1415	500	3300	5	1	19341591	922	13.27	0.55	12	0.23	359.00	8657.00	8650	20240614	-44.91	4305	20240416	10.69	5480	-13.05	20250115	4530	5.19	20250203	8650	-44.91	20240614	4305	10.69	20240416	3.05	N	260930	500	96 억	364387	N	N	N	N
131	20250206	150929	57	100.00	KOSDAQ	화학	N	N	N	N	N	4770	45	2	0.95	183868470	38695	115.91	4725	4850	4705	6140	3310	4725	4751.74	1.88	-4982	4835	4780	4695	4640	4555	4807	4667	97	1415	500	3300	5	1	19341591	923	13.29	0.55	12	0.20	359.00	8657.00	8650	20240614	-44.86	4305	20240416	10.80	5480	-12.96	20250115	4530	5.30	20250203	8650	-44.86	20240614	4305	10.80	20240416	3.05	N	260930	500	96 억	364387	N	N	N	N
132	20250206	140930	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	40	2	0.85	109237395	23046	69.03	4725	4850	4705	6140	3310	4725	4739.97	1.88	-7910	4835	4780	4695	4640	4555	4807	4667	97	1415	500	3300	5	1	19341591	922	13.27	0.55	12	0.12	359.00	8657.00	8650	20240614	-44.91	4305	20240416	10.69	5480	-13.05	20250115	4530	5.19	20250203	8650	-44.91	20240614	4305	10.69	20240416	3.05	N	260930	500	96 억	364387	N	N	N	N
133	20250206	130927	57	100.00	KOSDAQ	화학	N	N	N	N	N	4720	-5	5	-0.11	83641675	17643	52.85	4725	4850	4705	6140	3310	4725	4740.79	1.88	-8232	4835	4780	4695	4640	4555	4807	4667	97	1415	500	3300	5	1	19341591	913	13.15	0.55	12	0.09	359.00	8657.00	8650	20240614	-45.43	4305	20240416	9.64	5480	-13.87	20250115	4530	4.19	20250203	8650	-45.43	20240614	4305	9.64	20240416	3.05	N	260930	500	96 억	364387	N	N	N	N
134	20250206	120924	57	100.00	KOSDAQ	화학	N	N	N	N	N	4745	20	2	0.42	64484365	13582	40.68	4725	4850	4705	6140	3310	4725	4747.78	1.88	-4654	4835	4780	4695	4640	4555	4807	4667	97	1415	500	3300	5	1	19341591	918	13.22	0.55	12	0.07	359.00	8657.00	8650	20240614	-45.14	4305	20240416	10.22	5480	-13.41	20250115	4530	4.75	20250203	8650	-45.14	20240614	4305	10.22	20240416	3.05	N	260930	500	96 억	364387	N	N	N	N
135	20250206	110919	57	100.00	KOSDAQ	화학	N	N	N	N	N	4735	10	2	0.21	62717465	13209	39.57	4725	4850	4705	6140	3310	4725	4748.09	1.88	-4320	4835	4780	4695	4640	4555	4807	4667	97	1415	500	3300	5	1	19341591	916	13.19	0.55	12	0.07	359.00	8657.00	8650	20240614	-45.26	4305	20240416	9.99	5480	-13.59	20250115	4530	4.53	20250203	8650	-45.26	20240614	4305	9.99	20240416	3.05	N	260930	500	96 억	364387	N	N	N	N
136	20250206	100920	57	100.00	KOSDAQ	화학	N	N	N	N	N	4740	15	2	0.32	44014630	9251	27.71	4725	4850	4715	6140	3310	4725	4757.82	1.88	-2204	4835	4780	4695	4640	4555	4807	4667	97	1415	500	3300	5	1	19341591	917	13.20	0.55	12	0.05	359.00	8657.00	8650	20240614	-45.20	4305	20240416	10.10	5480	-13.50	20250115	4530	4.64	20250203	8650	-45.20	20240614	4305	10.10	20240416	3.05	N	260930	500	96 억	364387	N	N	N	N
137	20250206	090932	57	100.00	KOSDAQ	화학	N	N	N	N	N	4770	45	2	0.95	3921485	829	2.48	4725	4770	4725	6140	3310	4725	4730.38	1.88	84	4835	4780	4695	4640	4555	4807	4667	97	1415	500	3300	5	1	19341591	923	13.29	0.55	12	0.00	359.00	8657.00	8650	20240614	-44.86	4305	20240416	10.80	5480	-12.96	20250115	4530	5.30	20250203	8650	-44.86	20240614	4305	10.80	20240416	3.05	N	260930	500	96 억	364387	N	N	N	N
138	20250205	160916	57	100.00	KOSDAQ	화학	N	N	N	N	N	4725	75	2	1.61	156360835	33384	78.19	4655	4750	4610	6040	3255	4650	4683.71	1.91	-4321	4756	4702	4641	4587	4526	4730	4615	97	1390	500	3250	5	1	19341591	914	13.16	0.55	12	0.17	359.00	8657.00	8650	20240614	-45.38	4305	20240416	9.76	5480	-13.78	20250115	4530	4.30	20250203	8650	-45.38	20240614	4305	9.76	20240416	3.08	N	260930	500	96 억	368707	N	N	N	N
139	20250205	150919	57	100.00	KOSDAQ	화학	N	N	N	N	N	4740	90	2	1.94	146162045	31219	73.12	4655	4750	4610	6040	3255	4650	4681.83	1.91	-4489	4756	4702	4641	4587	4526	4730	4615	97	1390	500	3250	5	1	19341591	917	13.20	0.55	12	0.16	359.00	8657.00	8650	20240614	-45.20	4305	20240416	10.10	5480	-13.50	20250115	4530	4.64	20250203	8650	-45.20	20240614	4305	10.10	20240416	3.08	N	260930	500	96 억	368707	N	N	N	N
140	20250205	140919	57	100.00	KOSDAQ	화학	N	N	N	N	N	4735	85	2	1.83	130232715	27848	65.22	4655	4750	4610	6040	3255	4650	4676.56	1.91	-3427	4756	4702	4641	4587	4526	4730	4615	97	1390	500	3250	5	1	19341591	916	13.19	0.55	12	0.14	359.00	8657.00	8650	20240614	-45.26	4305	20240416	9.99	5480	-13.59	20250115	4530	4.53	20250203	8650	-45.26	20240614	4305	9.99	20240416	3.08	N	260930	500	96 억	368707	N	N	N	N
141	20250205	130916	57	100.00	KOSDAQ	화학	N	N	N	N	N	4700	50	2	1.08	118243050	25309	59.28	4655	4750	4610	6040	3255	4650	4671.98	1.91	-2459	4756	4702	4641	4587	4526	4730	4615	97	1390	500	3250	5	1	19341591	909	13.09	0.54	12	0.13	359.00	8657.00	8650	20240614	-45.66	4305	20240416	9.18	5480	-14.23	20250115	4530	3.75	20250203	8650	-45.66	20240614	4305	9.18	20240416	3.08	N	260930	500	96 억	368707	N	N	N	N
142	20250205	120921	57	100.00	KOSDAQ	화학	N	N	N	N	N	4720	70	2	1.51	108282615	23187	54.31	4655	4750	4610	6040	3255	4650	4669.97	1.91	-1064	4756	4702	4641	4587	4526	4730	4615	97	1390	500	3250	5	1	19341591	913	13.15	0.55	12	0.12	359.00	8657.00	8650	20240614	-45.43	4305	20240416	9.64	5480	-13.87	20250115	4530	4.19	20250203	8650	-45.43	20240614	4305	9.64	20240416	3.08	N	260930	500	96 억	368707	N	N	N	N
143	20250205	110916	57	100.00	KOSDAQ	화학	N	N	N	N	N	4705	55	2	1.18	85101600	18256	42.76	4655	4750	4610	6040	3255	4650	4661.57	1.91	1318	4756	4702	4641	4587	4526	4730	4615	97	1390	500	3250	5	1	19341591	910	13.11	0.54	12	0.09	359.00	8657.00	8650	20240614	-45.61	4305	20240416	9.29	5480	-14.14	20250115	4530	3.86	20250203	8650	-45.61	20240614	4305	9.29	20240416	3.08	N	260930	500	96 억	368707	N	N	N	N
144	20250205	100928	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	20	2	0.43	67651980	14525	34.02	4655	4750	4610	6040	3255	4650	4657.62	1.91	1247	4756	4702	4641	4587	4526	4730	4615	97	1390	500	3250	5	1	19341591	903	13.01	0.54	12	0.08	359.00	8657.00	8650	20240614	-46.01	4305	20240416	8.48	5480	-14.78	20250115	4530	3.09	20250203	8650	-46.01	20240614	4305	8.48	20240416	3.08	N	260930	500	96 억	368707	N	N	N	N
145	20250205	090932	57	100.00	KOSDAQ	화학	N	N	N	N	N	4740	90	2	1.94	1418980	301	0.70	4655	4750	4655	6040	3255	4650	4714.22	1.91	-45	4756	4702	4641	4587	4526	4730	4615	97	1390	500	3250	5	1	19341591	917	13.20	0.55	12	0.00	359.00	8657.00	8650	20240614	-45.20	4305	20240416	10.10	5480	-13.50	20250115	4530	4.64	20250203	8650	-45.20	20240614	4305	10.10	20240416	3.08	N	260930	500	96 억	368707	N	N	N	N
146	20250204	160858	57	100.00	KOSDAQ	화학	N	N	N	N	N	4650	25	2	0.54	198461705	42697	29.68	4580	4695	4580	6010	3240	4625	4648.14	1.90	562	4921	4772	4651	4502	4381	4847	4577	97	1385	500	3230	5	1	19341591	899	12.95	0.54	12	0.22	359.00	8657.00	8650	20240614	-46.24	4305	20240416	8.01	5480	-15.15	20250115	4530	2.65	20250203	8650	-46.24	20240614	4305	8.01	20240416	3.23	N	260930	500	96 억	368145	N	N	N	N
147	20250204	150909	57	100.00	KOSDAQ	화학	N	N	N	N	N	4680	55	2	1.19	190143925	40912	28.43	4580	4695	4580	6010	3240	4625	4647.63	1.90	1037	4921	4772	4651	4502	4381	4847	4577	97	1385	500	3230	5	1	19341591	905	13.04	0.54	12	0.21	359.00	8657.00	8650	20240614	-45.90	4305	20240416	8.71	5480	-14.60	20250115	4530	3.31	20250203	8650	-45.90	20240614	4305	8.71	20240416	3.23	N	260930	500	96 억	368145	N	N	N	N
148	20250204	140909	57	100.00	KOSDAQ	화학	N	N	N	N	N	4675	50	2	1.08	149865035	32296	22.45	4580	4695	4580	6010	3240	4625	4640.36	1.90	4029	4921	4772	4651	4502	4381	4847	4577	97	1385	500	3230	5	1	19341591	904	13.02	0.54	12	0.17	359.00	8657.00	8650	20240614	-45.95	4305	20240416	8.59	5480	-14.69	20250115	4530	3.20	20250203	8650	-45.95	20240614	4305	8.59	20240416	3.23	N	260930	500	96 억	368145	N	N	N	N
149	20250204	130911	57	100.00	KOSDAQ	화학	N	N	N	N	N	4675	50	2	1.08	140384625	30269	21.04	4580	4690	4580	6010	3240	4625	4637.90	1.90	3654	4921	4772	4651	4502	4381	4847	4577	97	1385	500	3230	5	1	19341591	904	13.02	0.54	12	0.16	359.00	8657.00	8650	20240614	-45.95	4305	20240416	8.59	5480	-14.69	20250115	4530	3.20	20250203	8650	-45.95	20240614	4305	8.59	20240416	3.23	N	260930	500	96 억	368145	N	N	N	N
150	20250204	120920	57	100.00	KOSDAQ	화학	N	N	N	N	N	4665	40	2	0.86	123152580	26568	18.47	4580	4690	4580	6010	3240	4625	4635.37	1.90	2628	4921	4772	4651	4502	4381	4847	4577	97	1385	500	3230	5	1	19341591	902	12.99	0.54	12	0.14	359.00	8657.00	8650	20240614	-46.07	4305	20240416	8.36	5480	-14.87	20250115	4530	2.98	20250203	8650	-46.07	20240614	4305	8.36	20240416	3.23	N	260930	500	96 억	368145	N	N	N	N
151	20250204	110902	57	100.00	KOSDAQ	화학	N	N	N	N	N	4680	55	2	1.19	111454255	24046	16.71	4580	4690	4580	6010	3240	4625	4635.04	1.90	2360	4921	4772	4651	4502	4381	4847	4577	97	1385	500	3230	5	1	19341591	905	13.04	0.54	12	0.12	359.00	8657.00	8650	20240614	-45.90	4305	20240416	8.71	5480	-14.60	20250115	4530	3.31	20250203	8650	-45.90	20240614	4305	8.71	20240416	3.23	N	260930	500	96 억	368145	N	N	N	N
152	20250204	100907	57	100.00	KOSDAQ	화학	N	N	N	N	N	4655	30	2	0.65	77466215	16719	11.62	4580	4690	4580	6010	3240	4625	4633.42	1.90	2099	4921	4772	4651	4502	4381	4847	4577	97	1385	500	3230	5	1	19341591	900	12.97	0.54	12	0.09	359.00	8657.00	8650	20240614	-46.18	4305	20240416	8.13	5480	-15.05	20250115	4530	2.76	20250203	8650	-46.18	20240614	4305	8.13	20240416	3.23	N	260930	500	96 억	368145	N	N	N	N
153	20250204	090907	57	100.00	KOSDAQ	화학	N	N	N	N	N	4620	-5	5	-0.11	32549335	7080	4.92	4580	4640	4580	6010	3240	4625	4597.36	1.90	3967	4921	4772	4651	4502	4381	4847	4577	97	1385	500	3230	5	1	19341591	894	12.87	0.53	12	0.04	359.00	8657.00	8650	20240614	-46.59	4305	20240416	7.32	5480	-15.69	20250115	4530	1.99	20250203	8650	-46.59	20240614	4305	7.32	20240416	3.23	N	260930	500	96 억	368145	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History