KissMeData/008370/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160241	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	-45	5	-1.11	31939520	7926	35.73	4100	4100	4015	5270	2845	4060	4029.72	1.32	-376	4236	4147	4091	4002	3946	4120	3975	60	1210	500	2920	5	1	12000000	482	7.34	0.52	12	0.07	547.00	7738.00	5740	20240718	-30.05	3700	20241209	8.51	4260	-5.75	20250123	3870	3.75	20250203	5740	-30.05	20240718	3700	8.51	20241209	0.44	N	008370	500	60 억	158717	N	N	N	N
3	20250228	150241	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	-40	5	-0.99	25052235	6213	28.01	4100	4100	4015	5270	2845	4060	4032.23	1.32	-91	4236	4147	4091	4002	3946	4120	3975	60	1210	500	2920	5	1	12000000	482	7.35	0.52	12	0.05	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4260	-5.63	20250123	3870	3.88	20250203	5740	-29.97	20240718	3700	8.65	20241209	0.44	N	008370	500	60 억	158717	N	N	N	N
4	20250228	140242	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	-45	5	-1.11	24903500	6176	27.84	4100	4100	4015	5270	2845	4060	4032.30	1.32	-78	4236	4147	4091	4002	3946	4120	3975	60	1210	500	2920	5	1	12000000	482	7.34	0.52	12	0.05	547.00	7738.00	5740	20240718	-30.05	3700	20241209	8.51	4260	-5.75	20250123	3870	3.75	20250203	5740	-30.05	20240718	3700	8.51	20241209	0.44	N	008370	500	60 억	158717	N	N	N	N
5	20250228	130242	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	-25	5	-0.62	20969325	5199	23.44	4100	4100	4015	5270	2845	4060	4033.34	1.32	38	4236	4147	4091	4002	3946	4120	3975	60	1210	500	2920	5	1	12000000	484	7.38	0.52	12	0.04	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.44	N	008370	500	60 억	158717	N	N	N	N
6	20250228	120240	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	-15	5	-0.37	17478310	4334	19.54	4100	4100	4015	5270	2845	4060	4032.84	1.32	84	4236	4147	4091	4002	3946	4120	3975	60	1210	500	2920	5	1	12000000	485	7.39	0.52	12	0.04	547.00	7738.00	5740	20240718	-29.53	3700	20241209	9.32	4260	-5.05	20250123	3870	4.52	20250203	5740	-29.53	20240718	3700	9.32	20241209	0.44	N	008370	500	60 억	158717	N	N	N	N
7	20250228	110241	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	-20	5	-0.49	16286295	4039	18.21	4100	4100	4015	5270	2845	4060	4032.26	1.32	93	4236	4147	4091	4002	3946	4120	3975	60	1210	500	2920	5	1	12000000	485	7.39	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4260	-5.16	20250123	3870	4.39	20250203	5740	-29.62	20240718	3700	9.19	20241209	0.44	N	008370	500	60 억	158717	N	N	N	N
8	20250228	100240	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-30	5	-0.74	15059345	3735	16.84	4100	4100	4015	5270	2845	4060	4031.95	1.32	116	4236	4147	4091	4002	3946	4120	3975	60	1210	500	2920	5	1	12000000	484	7.37	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.44	N	008370	500	60 억	158717	N	N	N	N
9	20250228	090241	57	100.00	KOSDAQ	화학	N	N	N	N	N	4100	40	2	0.99	958790	234	1.05	4100	4100	4095	5270	2845	4060	4097.39	1.32	-156	4236	4147	4091	4002	3946	4120	3975	60	1210	500	2920	5	1	12000000	492	7.50	0.53	12	0.00	547.00	7738.00	5740	20240718	-28.57	3700	20241209	10.81	4260	-3.76	20250123	3870	5.94	20250203	5740	-28.57	20240718	3700	10.81	20241209	0.44	N	008370	500	60 억	158717	N	N	N	N
10	20250227	160238	57	100.00	KOSDAQ	화학	N	N	N	N	N	4060	-30	5	-0.73	90032130	22133	203.47	4090	4180	4035	5310	2865	4090	4067.78	1.32	302	4190	4140	4100	4050	4010	4165	4075	60	1220	500	2940	5	1	12000000	487	7.42	0.52	12	0.18	547.00	7738.00	5740	20240718	-29.27	3700	20241209	9.73	4260	-4.69	20250123	3870	4.91	20250203	5740	-29.27	20240718	3700	9.73	20241209	0.38	N	008370	500	60 억	158365	N	N	N	N
11	20250227	150239	57	100.00	KOSDAQ	화학	N	N	N	N	N	4075	-15	5	-0.37	54051820	13242	121.73	4090	4180	4060	5310	2865	4090	4081.85	1.32	318	4190	4140	4100	4050	4010	4165	4075	60	1220	500	2940	5	1	12000000	489	7.45	0.53	12	0.11	547.00	7738.00	5740	20240718	-29.01	3700	20241209	10.14	4260	-4.34	20250123	3870	5.30	20250203	5740	-29.01	20240718	3700	10.14	20241209	0.38	N	008370	500	60 억	158365	N	N	N	N
12	20250227	140239	57	100.00	KOSDAQ	화학	N	N	N	N	N	4080	-10	5	-0.24	52034315	12747	117.18	4090	4180	4060	5310	2865	4090	4082.08	1.32	394	4190	4140	4100	4050	4010	4165	4075	60	1220	500	2940	5	1	12000000	490	7.46	0.53	12	0.11	547.00	7738.00	5740	20240718	-28.92	3700	20241209	10.27	4260	-4.23	20250123	3870	5.43	20250203	5740	-28.92	20240718	3700	10.27	20241209	0.38	N	008370	500	60 억	158365	N	N	N	N
13	20250227	130239	57	100.00	KOSDAQ	화학	N	N	N	N	N	4095	5	2	0.12	28489720	6959	63.97	4090	4180	4075	5310	2865	4090	4093.94	1.32	391	4190	4140	4100	4050	4010	4165	4075	60	1220	500	2940	5	1	12000000	491	7.49	0.53	12	0.06	547.00	7738.00	5740	20240718	-28.66	3700	20241209	10.68	4260	-3.87	20250123	3870	5.81	20250203	5740	-28.66	20240718	3700	10.68	20241209	0.38	N	008370	500	60 억	158365	N	N	N	N
14	20250227	120238	57	100.00	KOSDAQ	화학	N	N	N	N	N	4080	-10	5	-0.24	21029075	5130	47.16	4090	4180	4080	5310	2865	4090	4099.23	1.32	517	4190	4140	4100	4050	4010	4165	4075	60	1220	500	2940	5	1	12000000	490	7.46	0.53	12	0.04	547.00	7738.00	5740	20240718	-28.92	3700	20241209	10.27	4260	-4.23	20250123	3870	5.43	20250203	5740	-28.92	20240718	3700	10.27	20241209	0.38	N	008370	500	60 억	158365	N	N	N	N
15	20250227	110241	57	100.00	KOSDAQ	화학	N	N	N	N	N	4080	-10	5	-0.24	20380290	4971	45.70	4090	4180	4080	5310	2865	4090	4099.84	1.32	518	4190	4140	4100	4050	4010	4165	4075	60	1220	500	2940	5	1	12000000	490	7.46	0.53	12	0.04	547.00	7738.00	5740	20240718	-28.92	3700	20241209	10.27	4260	-4.23	20250123	3870	5.43	20250203	5740	-28.92	20240718	3700	10.27	20241209	0.38	N	008370	500	60 억	158365	N	N	N	N
16	20250227	100248	57	100.00	KOSDAQ	화학	N	N	N	N	N	4105	15	2	0.37	13690380	3339	30.69	4090	4180	4090	5310	2865	4090	4100.14	1.32	702	4190	4140	4100	4050	4010	4165	4075	60	1220	500	2940	5	1	12000000	493	7.50	0.53	12	0.03	547.00	7738.00	5740	20240718	-28.48	3700	20241209	10.95	4260	-3.64	20250123	3870	6.07	20250203	5740	-28.48	20240718	3700	10.95	20241209	0.38	N	008370	500	60 억	158365	N	N	N	N
17	20250227	090246	57	100.00	KOSDAQ	화학	N	N	N	N	N	4155	65	2	1.59	8262050	2019	18.56	4090	4180	4090	5310	2865	4090	4092.15	1.32	702	4190	4140	4100	4050	4010	4165	4075	60	1220	500	2940	5	1	12000000	499	7.60	0.54	12	0.02	547.00	7738.00	5740	20240718	-27.61	3700	20241209	12.30	4260	-2.46	20250123	3870	7.36	20250203	5740	-27.61	20240718	3700	12.30	20241209	0.38	N	008370	500	60 억	158365	N	N	N	N
18	20250226	160239	57	100.00	KOSDAQ	화학	N	N	N	N	N	4090	30	2	0.74	44660680	10878	24.55	4060	4150	4060	5270	2845	4060	4105.67	1.33	-754	4243	4151	4088	3996	3933	4197	4042	60	1210	500	2920	5	1	12000000	491	7.48	0.53	12	0.09	547.00	7738.00	5740	20240718	-28.75	3700	20241209	10.54	4260	-3.99	20250123	3870	5.68	20250203	5740	-28.75	20240718	3700	10.54	20241209	0.38	N	008370	500	60 억	159119	N	N	N	N
19	20250226	150240	57	100.00	KOSDAQ	화학	N	N	N	N	N	4115	55	2	1.35	43740205	10653	24.05	4060	4150	4060	5270	2845	4060	4105.90	1.33	-706	4243	4151	4088	3996	3933	4197	4042	60	1210	500	2920	5	1	12000000	494	7.52	0.53	12	0.09	547.00	7738.00	5740	20240718	-28.31	3700	20241209	11.22	4260	-3.40	20250123	3870	6.33	20250203	5740	-28.31	20240718	3700	11.22	20241209	0.38	N	008370	500	60 억	159119	N	N	N	N
20	20250226	140240	57	100.00	KOSDAQ	화학	N	N	N	N	N	4110	50	2	1.23	43279125	10541	23.79	4060	4150	4060	5270	2845	4060	4105.79	1.33	-689	4243	4151	4088	3996	3933	4197	4042	60	1210	500	2920	5	1	12000000	493	7.51	0.53	12	0.09	547.00	7738.00	5740	20240718	-28.40	3700	20241209	11.08	4260	-3.52	20250123	3870	6.20	20250203	5740	-28.40	20240718	3700	11.08	20241209	0.38	N	008370	500	60 억	159119	N	N	N	N
21	20250226	130241	57	100.00	KOSDAQ	화학	N	N	N	N	N	4125	65	2	1.60	40165720	9786	22.09	4060	4150	4060	5270	2845	4060	4104.41	1.33	-369	4243	4151	4088	3996	3933	4197	4042	60	1210	500	2920	5	1	12000000	495	7.54	0.53	12	0.08	547.00	7738.00	5740	20240718	-28.14	3700	20241209	11.49	4260	-3.17	20250123	3870	6.59	20250203	5740	-28.14	20240718	3700	11.49	20241209	0.38	N	008370	500	60 억	159119	N	N	N	N
22	20250226	120240	57	100.00	KOSDAQ	화학	N	N	N	N	N	4125	65	2	1.60	40145125	9781	22.08	4060	4150	4060	5270	2845	4060	4104.40	1.33	-367	4243	4151	4088	3996	3933	4197	4042	60	1210	500	2920	5	1	12000000	495	7.54	0.53	12	0.08	547.00	7738.00	5740	20240718	-28.14	3700	20241209	11.49	4260	-3.17	20250123	3870	6.59	20250203	5740	-28.14	20240718	3700	11.49	20241209	0.38	N	008370	500	60 억	159119	N	N	N	N
23	20250226	110239	57	100.00	KOSDAQ	화학	N	N	N	N	N	4115	55	2	1.35	31831620	7764	17.53	4060	4150	4060	5270	2845	4060	4099.90	1.33	-219	4243	4151	4088	3996	3933	4197	4042	60	1210	500	2920	5	1	12000000	494	7.52	0.53	12	0.06	547.00	7738.00	5740	20240718	-28.31	3700	20241209	11.22	4260	-3.40	20250123	3870	6.33	20250203	5740	-28.31	20240718	3700	11.22	20241209	0.38	N	008370	500	60 억	159119	N	N	N	N
24	20250226	100239	57	100.00	KOSDAQ	화학	N	N	N	N	N	4080	20	2	0.49	24594175	6002	13.55	4060	4150	4060	5270	2845	4060	4097.66	1.33	-172	4243	4151	4088	3996	3933	4197	4042	60	1210	500	2920	5	1	12000000	490	7.46	0.53	12	0.05	547.00	7738.00	5740	20240718	-28.92	3700	20241209	10.27	4260	-4.23	20250123	3870	5.43	20250203	5740	-28.92	20240718	3700	10.27	20241209	0.38	N	008370	500	60 억	159119	N	N	N	N
25	20250226	090241	57	100.00	KOSDAQ	화학	N	N	N	N	N	4100	40	2	0.99	1906100	469	1.06	4060	4100	4060	5270	2845	4060	4064.18	1.33	-43	4243	4151	4088	3996	3933	4197	4042	60	1210	500	2920	5	1	12000000	492	7.50	0.53	12	0.00	547.00	7738.00	5740	20240718	-28.57	3700	20241209	10.81	4260	-3.76	20250123	3870	5.94	20250203	5740	-28.57	20240718	3700	10.81	20241209	0.38	N	008370	500	60 억	159119	N	N	N	N
26	20250225	160238	57	100.00	KOSDAQ	화학	N	N	N	N	N	4060	20	2	0.50	178908365	43902	632.68	4040	4180	4025	5250	2830	4040	4075.23	1.33	-773	4086	4062	4031	4007	3976	4075	4020	60	1210	500	2900	5	1	12000000	487	7.42	0.52	12	0.37	547.00	7738.00	5740	20240718	-29.27	3700	20241209	9.73	4260	-4.69	20250123	3870	4.91	20250203	5740	-29.27	20240718	3700	9.73	20241209	0.39	N	008370	500	60 억	159892	N	N	N	N
27	20250225	150238	57	100.00	KOSDAQ	화학	N	N	N	N	N	4100	60	2	1.49	173386810	42544	613.11	4040	4180	4025	5250	2830	4040	4075.47	1.33	-632	4086	4062	4031	4007	3976	4075	4020	60	1210	500	2900	5	1	12000000	492	7.50	0.53	12	0.35	547.00	7738.00	5740	20240718	-28.57	3700	20241209	10.81	4260	-3.76	20250123	3870	5.94	20250203	5740	-28.57	20240718	3700	10.81	20241209	0.39	N	008370	500	60 억	159892	N	N	N	N
28	20250225	140238	57	100.00	KOSDAQ	화학	N	N	N	N	N	4085	45	2	1.11	144194220	35428	510.56	4040	4180	4025	5250	2830	4040	4070.06	1.33	-82	4086	4062	4031	4007	3976	4075	4020	60	1210	500	2900	5	1	12000000	490	7.47	0.53	12	0.30	547.00	7738.00	5740	20240718	-28.83	3700	20241209	10.41	4260	-4.11	20250123	3870	5.56	20250203	5740	-28.83	20240718	3700	10.41	20241209	0.39	N	008370	500	60 억	159892	N	N	N	N
29	20250225	130238	57	100.00	KOSDAQ	화학	N	N	N	N	N	4115	75	2	1.86	144149355	35417	510.40	4040	4180	4025	5250	2830	4040	4070.06	1.33	-81	4086	4062	4031	4007	3976	4075	4020	60	1210	500	2900	5	1	12000000	494	7.52	0.53	12	0.30	547.00	7738.00	5740	20240718	-28.31	3700	20241209	11.22	4260	-3.40	20250123	3870	6.33	20250203	5740	-28.31	20240718	3700	11.22	20241209	0.39	N	008370	500	60 억	159892	N	N	N	N
30	20250225	120237	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	10	2	0.25	105047665	25829	372.23	4040	4180	4025	5250	2830	4040	4067.04	1.33	85	4086	4062	4031	4007	3976	4075	4020	60	1210	500	2900	5	1	12000000	486	7.40	0.52	12	0.22	547.00	7738.00	5740	20240718	-29.44	3700	20241209	9.46	4260	-4.93	20250123	3870	4.65	20250203	5740	-29.44	20240718	3700	9.46	20241209	0.39	N	008370	500	60 억	159892	N	N	N	N
31	20250225	110238	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	10	2	0.25	104274270	25638	369.48	4040	4180	4025	5250	2830	4040	4067.18	1.33	85	4086	4062	4031	4007	3976	4075	4020	60	1210	500	2900	5	1	12000000	486	7.40	0.52	12	0.21	547.00	7738.00	5740	20240718	-29.44	3700	20241209	9.46	4260	-4.93	20250123	3870	4.65	20250203	5740	-29.44	20240718	3700	9.46	20241209	0.39	N	008370	500	60 억	159892	N	N	N	N
32	20250225	100237	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	5	2	0.12	102828575	25281	364.33	4040	4180	4025	5250	2830	4040	4067.43	1.33	166	4086	4062	4031	4007	3976	4075	4020	60	1210	500	2900	5	1	12000000	485	7.39	0.52	12	0.21	547.00	7738.00	5740	20240718	-29.53	3700	20241209	9.32	4260	-5.05	20250123	3870	4.52	20250203	5740	-29.53	20240718	3700	9.32	20241209	0.39	N	008370	500	60 억	159892	N	N	N	N
33	20250225	090238	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	15	2	0.37	610055	151	2.18	4040	4055	4040	5250	2830	4040	4040.10	1.33	0	4086	4062	4031	4007	3976	4075	4020	60	1210	500	2900	5	1	12000000	487	7.41	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.36	3700	20241209	9.59	4260	-4.81	20250123	3870	4.78	20250203	5740	-29.36	20240718	3700	9.59	20241209	0.39	N	008370	500	60 억	159892	N	N	N	N
34	20250224	160236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	0	3	0.00	28008295	6939	222.12	4035	4055	4000	5250	2830	4040	4036.36	1.34	-1027	4066	4052	4031	4017	3996	4060	4025	60	1210	500	2900	5	1	12000000	485	7.39	0.52	12	0.06	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4260	-5.16	20250123	3870	4.39	20250203	5740	-29.62	20240718	3700	9.19	20241209	0.38	N	008370	500	60 억	160919	N	N	N	N
35	20250224	150236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	5	2	0.12	22852955	5664	181.31	4035	4055	4000	5250	2830	4040	4034.77	1.34	-239	4066	4052	4031	4017	3996	4060	4025	60	1210	500	2900	5	1	12000000	485	7.39	0.52	12	0.05	547.00	7738.00	5740	20240718	-29.53	3700	20241209	9.32	4260	-5.05	20250123	3870	4.52	20250203	5740	-29.53	20240718	3700	9.32	20241209	0.38	N	008370	500	60 억	160919	N	N	N	N
36	20250224	140236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	-5	5	-0.12	6042165	1504	48.14	4035	4040	4000	5250	2830	4040	4017.40	1.34	-277	4066	4052	4031	4017	3996	4060	4025	60	1210	500	2900	5	1	12000000	484	7.38	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	160919	N	N	N	N
37	20250224	130236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-10	5	-0.25	5941365	1479	47.34	4035	4040	4000	5250	2830	4040	4017.15	1.34	-262	4066	4052	4031	4017	3996	4060	4025	60	1210	500	2900	5	1	12000000	484	7.37	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	160919	N	N	N	N
38	20250224	120236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	-5	5	-0.12	5828580	1451	46.45	4035	4040	4000	5250	2830	4040	4016.94	1.34	-234	4066	4052	4031	4017	3996	4060	4025	60	1210	500	2900	5	1	12000000	484	7.38	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	160919	N	N	N	N
39	20250224	110236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	-20	5	-0.50	4037080	1006	32.20	4035	4035	4000	5250	2830	4040	4013.00	1.34	-189	4066	4052	4031	4017	3996	4060	4025	60	1210	500	2900	5	1	12000000	482	7.35	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4260	-5.63	20250123	3870	3.88	20250203	5740	-29.97	20240718	3700	8.65	20241209	0.38	N	008370	500	60 억	160919	N	N	N	N
40	20250224	100235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-30	5	-0.74	3779850	942	30.15	4035	4035	4000	5250	2830	4040	4012.58	1.34	-177	4066	4052	4031	4017	3996	4060	4025	60	1210	500	2900	5	1	12000000	481	7.33	0.52	12	0.01	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4260	-5.87	20250123	3870	3.62	20250203	5740	-30.14	20240718	3700	8.38	20241209	0.38	N	008370	500	60 억	160919	N	N	N	N
41	20250224	090237	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	-40	5	-0.99	136185	34	1.09	4035	4035	4000	5250	2830	4040	4005.44	1.34	-13	4066	4052	4031	4017	3996	4060	4025	60	1210	500	2900	5	1	12000000	480	7.31	0.52	12	0.00	547.00	7738.00	5740	20240718	-30.31	3700	20241209	8.11	4260	-6.10	20250123	3870	3.36	20250203	5740	-30.31	20240718	3700	8.11	20241209	0.38	N	008370	500	60 억	160919	N	N	N	N
42	20250221	160235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	30	2	0.75	12596975	3124	89.82	4010	4045	4010	5210	2810	4010	4032.32	1.34	-285	4043	4026	4013	3996	3983	4020	3990	60	1200	500	2880	5	1	12000000	485	7.39	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4260	-5.16	20250123	3870	4.39	20250203	5740	-29.62	20240718	3700	9.19	20241209	0.38	N	008370	500	60 억	161204	N	N	N	N
43	20250221	150236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	25	2	0.62	12100570	3001	86.29	4010	4045	4010	5210	2810	4010	4032.18	1.34	-282	4043	4026	4013	3996	3983	4020	3990	60	1200	500	2880	5	1	12000000	484	7.38	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	161204	N	N	N	N
44	20250221	140235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	35	2	0.87	10471430	2597	74.67	4010	4045	4010	5210	2810	4010	4032.13	1.34	-272	4043	4026	4013	3996	3983	4020	3990	60	1200	500	2880	5	1	12000000	485	7.39	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.53	3700	20241209	9.32	4260	-5.05	20250123	3870	4.52	20250203	5740	-29.53	20240718	3700	9.32	20241209	0.38	N	008370	500	60 억	161204	N	N	N	N
45	20250221	130235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	20	2	0.50	4075070	1014	29.15	4010	4035	4010	5210	2810	4010	4018.81	1.34	-229	4043	4026	4013	3996	3983	4020	3990	60	1200	500	2880	5	1	12000000	484	7.37	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	161204	N	N	N	N
46	20250221	120236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	10	2	0.25	2491315	620	17.83	4010	4035	4010	5210	2810	4010	4018.25	1.34	-164	4043	4026	4013	3996	3983	4020	3990	60	1200	500	2880	5	1	12000000	482	7.35	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4260	-5.63	20250123	3870	3.88	20250203	5740	-29.97	20240718	3700	8.65	20241209	0.38	N	008370	500	60 억	161204	N	N	N	N
47	20250221	110235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	10	2	0.25	2077615	517	14.86	4010	4035	4010	5210	2810	4010	4018.60	1.34	-93	4043	4026	4013	3996	3983	4020	3990	60	1200	500	2880	5	1	12000000	482	7.35	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4260	-5.63	20250123	3870	3.88	20250203	5740	-29.97	20240718	3700	8.65	20241209	0.38	N	008370	500	60 억	161204	N	N	N	N
48	20250221	100236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	10	2	0.25	1077770	268	7.71	4010	4035	4010	5210	2810	4010	4021.53	1.34	-64	4043	4026	4013	3996	3983	4020	3990	60	1200	500	2880	5	1	12000000	482	7.35	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4260	-5.63	20250123	3870	3.88	20250203	5740	-29.97	20240718	3700	8.65	20241209	0.38	N	008370	500	60 억	161204	N	N	N	N
49	20250221	090236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	25	2	0.62	12055	3	0.09	4010	4035	4010	5210	2810	4010	4018.33	1.34	-1	4043	4026	4013	3996	3983	4020	3990	60	1200	500	2880	5	1	12000000	484	7.38	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	161204	N	N	N	N
50	20250220	160235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-5	5	-0.12	13939855	3478	81.85	4015	4030	4000	5210	2815	4015	4008.01	1.35	-200	4071	4042	4016	3987	3961	4057	4002	60	1195	500	2890	5	1	12000000	481	7.33	0.52	12	0.03	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4260	-5.87	20250123	3870	3.62	20250203	5740	-30.14	20240718	3700	8.38	20241209	0.38	N	008370	500	60 억	161428	N	N	N	N
51	20250220	150235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-5	5	-0.12	12575155	3138	73.85	4015	4030	4000	5210	2815	4015	4007.38	1.35	-150	4071	4042	4016	3987	3961	4057	4002	60	1195	500	2890	5	1	12000000	481	7.33	0.52	12	0.03	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4260	-5.87	20250123	3870	3.62	20250203	5740	-30.14	20240718	3700	8.38	20241209	0.38	N	008370	500	60 억	161428	N	N	N	N
52	20250220	140236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	0	3	0.00	12346540	3081	72.51	4015	4030	4000	5210	2815	4015	4007.32	1.35	-148	4071	4042	4016	3987	3961	4057	4002	60	1195	500	2890	5	1	12000000	482	7.34	0.52	12	0.03	547.00	7738.00	5740	20240718	-30.05	3700	20241209	8.51	4260	-5.75	20250123	3870	3.75	20250203	5740	-30.05	20240718	3700	8.51	20241209	0.38	N	008370	500	60 억	161428	N	N	N	N
53	20250220	130234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	-10	5	-0.25	11508555	2872	67.59	4015	4030	4000	5210	2815	4015	4007.16	1.35	-129	4071	4042	4016	3987	3961	4057	4002	60	1195	500	2890	5	1	12000000	481	7.32	0.52	12	0.02	547.00	7738.00	5740	20240718	-30.23	3700	20241209	8.24	4260	-5.99	20250123	3870	3.49	20250203	5740	-30.23	20240718	3700	8.24	20241209	0.38	N	008370	500	60 억	161428	N	N	N	N
54	20250220	120235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-5	5	-0.12	8908035	2223	52.32	4015	4015	4000	5210	2815	4015	4007.21	1.35	-118	4071	4042	4016	3987	3961	4057	4002	60	1195	500	2890	5	1	12000000	481	7.33	0.52	12	0.02	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4260	-5.87	20250123	3870	3.62	20250203	5740	-30.14	20240718	3700	8.38	20241209	0.38	N	008370	500	60 억	161428	N	N	N	N
55	20250220	110235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	-10	5	-0.25	5675200	1416	33.33	4015	4015	4005	5210	2815	4015	4007.91	1.35	-118	4071	4042	4016	3987	3961	4057	4002	60	1195	500	2890	5	1	12000000	481	7.32	0.52	12	0.01	547.00	7738.00	5740	20240718	-30.23	3700	20241209	8.24	4260	-5.99	20250123	3870	3.49	20250203	5740	-30.23	20240718	3700	8.24	20241209	0.38	N	008370	500	60 억	161428	N	N	N	N
56	20250220	100234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-5	5	-0.12	2225065	555	13.06	4015	4015	4005	5210	2815	4015	4009.13	1.35	-118	4071	4042	4016	3987	3961	4057	4002	60	1195	500	2890	5	1	12000000	481	7.33	0.52	12	0.00	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4260	-5.87	20250123	3870	3.62	20250203	5740	-30.14	20240718	3700	8.38	20241209	0.38	N	008370	500	60 억	161428	N	N	N	N
57	20250220	090235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	0	3	0.00	148555	37	0.87	4015	4015	4015	5210	2815	4015	4015.00	1.35	24	4071	4042	4016	3987	3961	4057	4002	60	1195	500	2890	5	1	12000000	482	7.34	0.52	12	0.00	547.00	7738.00	5740	20240718	-30.05	3700	20241209	8.51	4260	-5.75	20250123	3870	3.75	20250203	5740	-30.05	20240718	3700	8.51	20241209	0.38	N	008370	500	60 억	161428	N	N	N	N
58	20250219	160233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	10	2	0.25	17050690	4249	127.44	4005	4045	3990	5200	2805	4005	4012.87	1.33	-550	4048	4026	4003	3981	3958	4037	3992	60	1195	500	2880	5	1	12000000	482	7.34	0.52	12	0.04	547.00	7738.00	5740	20240718	-30.05	3700	20241209	8.51	4260	-5.75	20250123	3870	3.75	20250203	5740	-30.05	20240718	3700	8.51	20241209	0.40	N	008370	500	60 억	159978	N	N	N	N
59	20250219	150235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	15	2	0.37	15630100	3895	116.83	4005	4045	3990	5200	2805	4005	4012.86	1.33	-396	4048	4026	4003	3981	3958	4037	3992	60	1195	500	2880	5	1	12000000	482	7.35	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4260	-5.63	20250123	3870	3.88	20250203	5740	-29.97	20240718	3700	8.65	20241209	0.40	N	008370	500	60 억	159978	N	N	N	N
60	20250219	140233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	15	2	0.37	15553710	3876	116.26	4005	4045	3990	5200	2805	4005	4012.83	1.33	-378	4048	4026	4003	3981	3958	4037	3992	60	1195	500	2880	5	1	12000000	482	7.35	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4260	-5.63	20250123	3870	3.88	20250203	5740	-29.97	20240718	3700	8.65	20241209	0.40	N	008370	500	60 억	159978	N	N	N	N
61	20250219	130233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	25	2	0.62	9697800	2417	72.50	4005	4045	3990	5200	2805	4005	4012.33	1.33	-411	4048	4026	4003	3981	3958	4037	3992	60	1195	500	2880	5	1	12000000	484	7.37	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.40	N	008370	500	60 억	159978	N	N	N	N
62	20250219	120234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	20	2	0.50	6172790	1539	46.16	4005	4045	3990	5200	2805	4005	4010.91	1.33	-401	4048	4026	4003	3981	3958	4037	3992	60	1195	500	2880	5	1	12000000	483	7.36	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.40	N	008370	500	60 억	159978	N	N	N	N
63	20250219	110234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	15	2	0.37	5959510	1486	44.57	4005	4045	3990	5200	2805	4005	4010.44	1.33	-363	4048	4026	4003	3981	3958	4037	3992	60	1195	500	2880	5	1	12000000	482	7.35	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4260	-5.63	20250123	3870	3.88	20250203	5740	-29.97	20240718	3700	8.65	20241209	0.40	N	008370	500	60 억	159978	N	N	N	N
64	20250219	100234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	0	3	0.00	1663120	416	12.48	4005	4005	3990	5200	2805	4005	3997.88	1.33	-158	4048	4026	4003	3981	3958	4037	3992	60	1195	500	2880	5	1	12000000	481	7.32	0.52	12	0.00	547.00	7738.00	5740	20240718	-30.23	3700	20241209	8.24	4260	-5.99	20250123	3870	3.49	20250203	5740	-30.23	20240718	3700	8.24	20241209	0.40	N	008370	500	60 억	159978	N	N	N	N
65	20250219	090234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	0	3	0.00	208260	52	1.56	4005	4005	4005	5200	2805	4005	4005.00	1.33	-7	4048	4026	4003	3981	3958	4037	3992	60	1195	500	2880	5	1	12000000	481	7.32	0.52	12	0.00	547.00	7738.00	5740	20240718	-30.23	3700	20241209	8.24	4260	-5.99	20250123	3870	3.49	20250203	5740	-30.23	20240718	3700	8.24	20241209	0.40	N	008370	500	60 억	159978	N	N	N	N
66	20250218	160233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	15	2	0.38	13336625	3333	35.41	3980	4025	3980	5180	2795	3990	4001.39	1.33	-40	4066	4027	4001	3962	3936	4015	3950	60	1190	500	2870	5	1	12000000	481	7.32	0.52	12	0.03	547.00	7738.00	5740	20240718	-30.23	3700	20241209	8.24	4260	-5.99	20250123	3870	3.49	20250203	5740	-30.23	20240718	3700	8.24	20241209	0.40	N	008370	500	60 억	160018	N	N	N	N
67	20250218	150234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	15	2	0.38	12980310	3244	34.46	3980	4025	3980	5180	2795	3990	4001.33	1.33	-38	4066	4027	4001	3962	3936	4015	3950	60	1190	500	2870	5	1	12000000	481	7.32	0.52	12	0.03	547.00	7738.00	5740	20240718	-30.23	3700	20241209	8.24	4260	-5.99	20250123	3870	3.49	20250203	5740	-30.23	20240718	3700	8.24	20241209	0.40	N	008370	500	60 억	160018	N	N	N	N
68	20250218	140234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	10	2	0.25	12892235	3222	34.23	3980	4025	3980	5180	2795	3990	4001.31	1.33	-31	4066	4027	4001	3962	3936	4015	3950	60	1190	500	2870	5	1	12000000	480	7.31	0.52	12	0.03	547.00	7738.00	5740	20240718	-30.31	3700	20241209	8.11	4260	-6.10	20250123	3870	3.36	20250203	5740	-30.31	20240718	3700	8.11	20241209	0.40	N	008370	500	60 억	160018	N	N	N	N
69	20250218	130233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	10	2	0.25	11680075	2919	31.01	3980	4025	3980	5180	2795	3990	4001.40	1.33	-25	4066	4027	4001	3962	3936	4015	3950	60	1190	500	2870	5	1	12000000	480	7.31	0.52	12	0.02	547.00	7738.00	5740	20240718	-30.31	3700	20241209	8.11	4260	-6.10	20250123	3870	3.36	20250203	5740	-30.31	20240718	3700	8.11	20241209	0.40	N	008370	500	60 억	160018	N	N	N	N
70	20250218	120233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	20	2	0.50	2803460	699	7.43	3980	4025	3980	5180	2795	3990	4010.67	1.33	-23	4066	4027	4001	3962	3936	4015	3950	60	1190	500	2870	5	1	12000000	481	7.33	0.52	12	0.01	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4260	-5.87	20250123	3870	3.62	20250203	5740	-30.14	20240718	3700	8.38	20241209	0.40	N	008370	500	60 억	160018	N	N	N	N
71	20250218	110233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	20	2	0.50	2570835	641	6.81	3980	4025	3980	5180	2795	3990	4010.66	1.33	-18	4066	4027	4001	3962	3936	4015	3950	60	1190	500	2870	5	1	12000000	481	7.33	0.52	12	0.01	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4260	-5.87	20250123	3870	3.62	20250203	5740	-30.14	20240718	3700	8.38	20241209	0.40	N	008370	500	60 억	160018	N	N	N	N
72	20250218	100233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	20	2	0.50	309190	77	0.82	3980	4025	3980	5180	2795	3990	4015.45	1.33	-15	4066	4027	4001	3962	3936	4015	3950	60	1190	500	2870	5	1	12000000	481	7.33	0.52	12	0.00	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4260	-5.87	20250123	3870	3.62	20250203	5740	-30.14	20240718	3700	8.38	20241209	0.40	N	008370	500	60 억	160018	N	N	N	N
73	20250218	090233	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-10	5	-0.25	3980	1	0.01	3980	3980	3980	5180	2795	3990	3980.00	1.33	0	4066	4027	4001	3962	3936	4015	3950	60	1190	500	2870	5	1	12000000	478	7.28	0.51	12	0.00	547.00	7738.00	5740	20240718	-30.66	3700	20241209	7.57	4260	-6.57	20250123	3870	2.84	20250203	5740	-30.66	20240718	3700	7.57	20241209	0.40	N	008370	500	60 억	160018	N	N	N	N
74	20250217	160233	57	100.00	KOSDAQ	화학	N	N	N	N	N	3990	10	2	0.25	37606665	9411	139.48	4000	4040	3975	5170	2790	3980	3996.03	1.34	-454	4066	4022	3991	3947	3916	4007	3932	60	1190	500	2860	5	1	12000000	479	7.29	0.52	12	0.08	547.00	7738.00	5740	20240718	-30.49	3700	20241209	7.84	4260	-6.34	20250123	3870	3.10	20250203	5740	-30.49	20240718	3700	7.84	20241209	0.40	N	008370	500	60 억	160472	N	N	N	N
75	20250217	150233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	45	2	1.13	34693465	8683	128.69	4000	4040	3975	5170	2790	3980	3995.56	1.34	-390	4066	4022	3991	3947	3916	4007	3932	60	1190	500	2860	5	1	12000000	483	7.36	0.52	12	0.07	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.40	N	008370	500	60 억	160472	N	N	N	N
76	20250217	140233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	40	2	1.01	34367910	8602	127.49	4000	4040	3975	5170	2790	3980	3995.34	1.34	-372	4066	4022	3991	3947	3916	4007	3932	60	1190	500	2860	5	1	12000000	482	7.35	0.52	12	0.07	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4260	-5.63	20250123	3870	3.88	20250203	5740	-29.97	20240718	3700	8.65	20241209	0.40	N	008370	500	60 억	160472	N	N	N	N
77	20250217	130234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	35	2	0.88	31316340	7841	116.21	4000	4040	3975	5170	2790	3980	3993.92	1.34	-350	4066	4022	3991	3947	3916	4007	3932	60	1190	500	2860	5	1	12000000	482	7.34	0.52	12	0.07	547.00	7738.00	5740	20240718	-30.05	3700	20241209	8.51	4260	-5.75	20250123	3870	3.75	20250203	5740	-30.05	20240718	3700	8.51	20241209	0.40	N	008370	500	60 억	160472	N	N	N	N
78	20250217	120234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	35	2	0.88	30911050	7740	114.72	4000	4040	3975	5170	2790	3980	3993.68	1.34	-356	4066	4022	3991	3947	3916	4007	3932	60	1190	500	2860	5	1	12000000	482	7.34	0.52	12	0.06	547.00	7738.00	5740	20240718	-30.05	3700	20241209	8.51	4260	-5.75	20250123	3870	3.75	20250203	5740	-30.05	20240718	3700	8.51	20241209	0.40	N	008370	500	60 억	160472	N	N	N	N
79	20250217	110233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	35	2	0.88	30838780	7722	114.45	4000	4040	3975	5170	2790	3980	3993.63	1.34	-356	4066	4022	3991	3947	3916	4007	3932	60	1190	500	2860	5	1	12000000	482	7.34	0.52	12	0.06	547.00	7738.00	5740	20240718	-30.05	3700	20241209	8.51	4260	-5.75	20250123	3870	3.75	20250203	5740	-30.05	20240718	3700	8.51	20241209	0.40	N	008370	500	60 억	160472	N	N	N	N
80	20250217	100232	57	100.00	KOSDAQ	화학	N	N	N	N	N	3990	10	2	0.25	10075160	2528	37.47	4000	4000	3975	5170	2790	3980	3985.43	1.34	-434	4066	4022	3991	3947	3916	4007	3932	60	1190	500	2860	5	1	12000000	479	7.29	0.52	12	0.02	547.00	7738.00	5740	20240718	-30.49	3700	20241209	7.84	4260	-6.34	20250123	3870	3.10	20250203	5740	-30.49	20240718	3700	7.84	20241209	0.40	N	008370	500	60 억	160472	N	N	N	N
81	20250217	090232	57	100.00	KOSDAQ	화학	N	N	N	N	N	3975	-5	5	-0.13	203975	51	0.76	4000	4000	3975	5170	2790	3980	3999.51	1.34	-1	4066	4022	3991	3947	3916	4007	3932	60	1190	500	2860	5	1	12000000	477	7.27	0.51	12	0.00	547.00	7738.00	5740	20240718	-30.75	3700	20241209	7.43	4260	-6.69	20250123	3870	2.71	20250203	5740	-30.75	20240718	3700	7.43	20241209	0.40	N	008370	500	60 억	160472	N	N	N	N
82	20250214	160231	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-20	5	-0.50	26634185	6703	127.72	4035	4035	3960	5200	2800	4000	3973.47	1.34	-424	4043	4021	3988	3966	3933	4005	3950	60	1200	500	2880	5	1	12000000	478	7.28	0.51	12	0.06	547.00	7738.00	5740	20240718	-30.66	3700	20241209	7.57	4260	-6.57	20250123	3870	2.84	20250203	5740	-30.66	20240718	3700	7.57	20241209	0.40	N	008370	500	60 억	160896	N	N	N	N
83	20250214	150231	57	100.00	KOSDAQ	화학	N	N	N	N	N	3975	-25	5	-0.62	25217340	6347	120.94	4035	4035	3960	5200	2800	4000	3973.11	1.34	-288	4043	4021	3988	3966	3933	4005	3950	60	1200	500	2880	5	1	12000000	477	7.27	0.51	12	0.05	547.00	7738.00	5740	20240718	-30.75	3700	20241209	7.43	4260	-6.69	20250123	3870	2.71	20250203	5740	-30.75	20240718	3700	7.43	20241209	0.40	N	008370	500	60 억	160896	N	N	N	N
84	20250214	140232	57	100.00	KOSDAQ	화학	N	N	N	N	N	3975	-25	5	-0.62	21410120	5390	102.71	4035	4035	3960	5200	2800	4000	3972.19	1.34	-263	4043	4021	3988	3966	3933	4005	3950	60	1200	500	2880	5	1	12000000	477	7.27	0.51	12	0.04	547.00	7738.00	5740	20240718	-30.75	3700	20241209	7.43	4260	-6.69	20250123	3870	2.71	20250203	5740	-30.75	20240718	3700	7.43	20241209	0.40	N	008370	500	60 억	160896	N	N	N	N
85	20250214	130232	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-20	5	-0.50	19266055	4851	92.44	4035	4035	3960	5200	2800	4000	3971.56	1.34	-249	4043	4021	3988	3966	3933	4005	3950	60	1200	500	2880	5	1	12000000	478	7.28	0.51	12	0.04	547.00	7738.00	5740	20240718	-30.66	3700	20241209	7.57	4260	-6.57	20250123	3870	2.84	20250203	5740	-30.66	20240718	3700	7.57	20241209	0.40	N	008370	500	60 억	160896	N	N	N	N
86	20250214	120232	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	-15	5	-0.38	16253150	4094	78.01	4035	4035	3960	5200	2800	4000	3969.99	1.34	-162	4043	4021	3988	3966	3933	4005	3950	60	1200	500	2880	5	1	12000000	478	7.29	0.51	12	0.03	547.00	7738.00	5740	20240718	-30.57	3700	20241209	7.70	4260	-6.46	20250123	3870	2.97	20250203	5740	-30.57	20240718	3700	7.70	20241209	0.40	N	008370	500	60 억	160896	N	N	N	N
87	20250214	110231	57	100.00	KOSDAQ	화학	N	N	N	N	N	3990	-10	5	-0.25	14756645	3718	70.85	4035	4035	3960	5200	2800	4000	3968.97	1.34	-89	4043	4021	3988	3966	3933	4005	3950	60	1200	500	2880	5	1	12000000	479	7.29	0.52	12	0.03	547.00	7738.00	5740	20240718	-30.49	3700	20241209	7.84	4260	-6.34	20250123	3870	3.10	20250203	5740	-30.49	20240718	3700	7.84	20241209	0.40	N	008370	500	60 억	160896	N	N	N	N
88	20250214	100231	57	100.00	KOSDAQ	화학	N	N	N	N	N	3975	-25	5	-0.62	11551350	2912	55.49	4035	4035	3960	5200	2800	4000	3966.81	1.34	81	4043	4021	3988	3966	3933	4005	3950	60	1200	500	2880	5	1	12000000	477	7.27	0.51	12	0.02	547.00	7738.00	5740	20240718	-30.75	3700	20241209	7.43	4260	-6.69	20250123	3870	2.71	20250203	5740	-30.75	20240718	3700	7.43	20241209	0.40	N	008370	500	60 억	160896	N	N	N	N
89	20250214	090232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	0	3	0.00	1149330	287	5.47	4035	4035	4000	5200	2800	4000	4004.63	1.34	-35	4043	4021	3988	3966	3933	4005	3950	60	1200	500	2880	5	1	12000000	480	7.31	0.52	12	0.00	547.00	7738.00	5740	20240718	-30.31	3700	20241209	8.11	4260	-6.10	20250123	3870	3.36	20250203	5740	-30.31	20240718	3700	8.11	20241209	0.40	N	008370	500	60 억	160896	N	N	N	N
90	20250213	160230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	20	2	0.50	20871845	5246	174.98	4010	4010	3955	5170	2790	3980	3978.62	1.35	-1870	4023	4001	3978	3956	3933	4012	3967	60	1190	500	2860	5	1	12000000	480	7.31	0.52	12	0.04	547.00	7738.00	5740	20240718	-30.31	3700	20241209	8.11	4260	-6.10	20250123	3870	3.36	20250203	5740	-30.31	20240718	3700	8.11	20241209	0.44	N	008370	500	60 억	161721	N	N	N	N
91	20250213	150230	57	100.00	KOSDAQ	화학	N	N	N	N	N	3990	10	2	0.25	18071575	4545	151.60	4010	4010	3955	5170	2790	3980	3976.14	1.35	-1769	4023	4001	3978	3956	3933	4012	3967	60	1190	500	2860	5	1	12000000	479	7.29	0.52	12	0.04	547.00	7738.00	5740	20240718	-30.49	3700	20241209	7.84	4260	-6.34	20250123	3870	3.10	20250203	5740	-30.49	20240718	3700	7.84	20241209	0.44	N	008370	500	60 억	161721	N	N	N	N
92	20250213	140230	57	100.00	KOSDAQ	화학	N	N	N	N	N	3990	10	2	0.25	16728340	4208	140.36	4010	4010	3955	5170	2790	3980	3975.37	1.35	-1728	4023	4001	3978	3956	3933	4012	3967	60	1190	500	2860	5	1	12000000	479	7.29	0.52	12	0.04	547.00	7738.00	5740	20240718	-30.49	3700	20241209	7.84	4260	-6.34	20250123	3870	3.10	20250203	5740	-30.49	20240718	3700	7.84	20241209	0.44	N	008370	500	60 억	161721	N	N	N	N
93	20250213	130231	57	100.00	KOSDAQ	화학	N	N	N	N	N	3995	15	2	0.38	14848470	3736	124.62	4010	4010	3955	5170	2790	3980	3974.43	1.35	-1696	4023	4001	3978	3956	3933	4012	3967	60	1190	500	2860	5	1	12000000	479	7.30	0.52	12	0.03	547.00	7738.00	5740	20240718	-30.40	3700	20241209	7.97	4260	-6.22	20250123	3870	3.23	20250203	5740	-30.40	20240718	3700	7.97	20241209	0.44	N	008370	500	60 억	161721	N	N	N	N
94	20250213	120230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	25	2	0.63	13416205	3377	112.64	4010	4010	3955	5170	2790	3980	3972.82	1.35	-1695	4023	4001	3978	3956	3933	4012	3967	60	1190	500	2860	5	1	12000000	481	7.32	0.52	12	0.03	547.00	7738.00	5740	20240718	-30.23	3700	20241209	8.24	4260	-5.99	20250123	3870	3.49	20250203	5740	-30.23	20240718	3700	8.24	20241209	0.44	N	008370	500	60 억	161721	N	N	N	N
95	20250213	110229	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	5	2	0.13	9665615	2436	81.25	4010	4010	3955	5170	2790	3980	3967.82	1.35	-920	4023	4001	3978	3956	3933	4012	3967	60	1190	500	2860	5	1	12000000	478	7.29	0.51	12	0.02	547.00	7738.00	5740	20240718	-30.57	3700	20241209	7.70	4260	-6.46	20250123	3870	2.97	20250203	5740	-30.57	20240718	3700	7.70	20241209	0.44	N	008370	500	60 억	161721	N	N	N	N
96	20250213	100231	57	100.00	KOSDAQ	화학	N	N	N	N	N	3970	-10	5	-0.25	3904605	981	32.72	4010	4010	3960	5170	2790	3980	3980.23	1.35	-918	4023	4001	3978	3956	3933	4012	3967	60	1190	500	2860	5	1	12000000	476	7.26	0.51	12	0.01	547.00	7738.00	5740	20240718	-30.84	3700	20241209	7.30	4260	-6.81	20250123	3870	2.58	20250203	5740	-30.84	20240718	3700	7.30	20241209	0.44	N	008370	500	60 억	161721	N	N	N	N
97	20250213	090230	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	0	3	0.00	0	0	0.00	0	0	0	5170	2790	3980	0.00	1.35	0	4023	4001	3978	3956	3933	4012	3967	60	1190	500	2860	5	1	12000000	478	7.28	0.51	12	0.00	547.00	7738.00	5740	20240718	-30.66	3700	20241209	7.57	4260	-6.57	20250123	3870	2.84	20250203	5740	-30.66	20240718	3700	7.57	20241209	0.44	N	008370	500	60 억	161721	N	N	N	N
98	20250212	160229	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-5	5	-0.13	11929365	2998	21.84	3955	4000	3955	5180	2790	3985	3979.11	1.35	-1050	4048	4016	3973	3941	3898	4032	3957	60	1195	500	2860	5	1	12000000	478	7.28	0.51	12	0.02	547.00	7738.00	5740	20240718	-30.66	3700	20241209	7.57	4260	-6.57	20250123	3870	2.84	20250203	5740	-30.66	20240718	3700	7.57	20241209	0.44	N	008370	500	60 억	162430	N	N	N	N
99	20250212	150229	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-5	5	-0.13	11165200	2806	20.44	3955	4000	3955	5180	2790	3985	3979.04	1.35	-1042	4048	4016	3973	3941	3898	4032	3957	60	1195	500	2860	5	1	12000000	478	7.28	0.51	12	0.02	547.00	7738.00	5740	20240718	-30.66	3700	20241209	7.57	4260	-6.57	20250123	3870	2.84	20250203	5740	-30.66	20240718	3700	7.57	20241209	0.44	N	008370	500	60 억	162430	N	N	N	N
100	20250212	140229	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-5	5	-0.13	6257585	1573	11.46	3955	4000	3955	5180	2790	3985	3978.12	1.35	-420	4048	4016	3973	3941	3898	4032	3957	60	1195	500	2860	5	1	12000000	478	7.28	0.51	12	0.01	547.00	7738.00	5740	20240718	-30.66	3700	20241209	7.57	4260	-6.57	20250123	3870	2.84	20250203	5740	-30.66	20240718	3700	7.57	20241209	0.44	N	008370	500	60 억	162430	N	N	N	N
101	20250212	130230	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-5	5	-0.13	4919225	1237	9.01	3955	4000	3955	5180	2790	3985	3976.74	1.35	-204	4048	4016	3973	3941	3898	4032	3957	60	1195	500	2860	5	1	12000000	478	7.28	0.51	12	0.01	547.00	7738.00	5740	20240718	-30.66	3700	20241209	7.57	4260	-6.57	20250123	3870	2.84	20250203	5740	-30.66	20240718	3700	7.57	20241209	0.44	N	008370	500	60 억	162430	N	N	N	N
102	20250212	120229	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-5	5	-0.13	3446570	867	6.32	3955	4000	3955	5180	2790	3985	3975.28	1.35	-193	4048	4016	3973	3941	3898	4032	3957	60	1195	500	2860	5	1	12000000	478	7.28	0.51	12	0.01	547.00	7738.00	5740	20240718	-30.66	3700	20241209	7.57	4260	-6.57	20250123	3870	2.84	20250203	5740	-30.66	20240718	3700	7.57	20241209	0.44	N	008370	500	60 억	162430	N	N	N	N
103	20250212	110229	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	0	3	0.00	1898065	478	3.48	3955	4000	3955	5180	2790	3985	3970.85	1.35	-136	4048	4016	3973	3941	3898	4032	3957	60	1195	500	2860	5	1	12000000	478	7.29	0.51	12	0.00	547.00	7738.00	5740	20240718	-30.57	3700	20241209	7.70	4260	-6.46	20250123	3870	2.97	20250203	5740	-30.57	20240718	3700	7.70	20241209	0.44	N	008370	500	60 억	162430	N	N	N	N
104	20250212	100230	57	100.00	KOSDAQ	화학	N	N	N	N	N	3965	-20	5	-0.50	1313910	331	2.41	3955	4000	3955	5180	2790	3985	3969.52	1.35	-88	4048	4016	3973	3941	3898	4032	3957	60	1195	500	2860	5	1	12000000	476	7.25	0.51	12	0.00	547.00	7738.00	5740	20240718	-30.92	3700	20241209	7.16	4260	-6.92	20250123	3870	2.45	20250203	5740	-30.92	20240718	3700	7.16	20241209	0.44	N	008370	500	60 억	162430	N	N	N	N
105	20250212	090230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	15	2	0.38	427815	108	0.79	3955	4000	3955	5180	2790	3985	3961.25	1.35	37	4048	4016	3973	3941	3898	4032	3957	60	1195	500	2860	5	1	12000000	480	7.31	0.52	12	0.00	547.00	7738.00	5740	20240718	-30.31	3700	20241209	8.11	4260	-6.10	20250123	3870	3.36	20250203	5740	-30.31	20240718	3700	8.11	20241209	0.44	N	008370	500	60 억	162430	N	N	N	N
106	20250211	160228	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	-5	5	-0.13	54269100	13726	78.47	3955	4005	3930	5180	2795	3990	3953.74	1.36	-2021	4063	4026	3963	3926	3863	4045	3945	60	1190	500	2870	5	1	12000000	478	7.29	0.51	12	0.11	547.00	7738.00	5740	20240718	-30.57	3700	20241209	7.70	4260	-6.46	20250123	3870	2.97	20250203	5740	-30.57	20240718	3700	7.70	20241209	0.45	N	008370	500	60 억	163162	N	N	N	N
107	20250211	150229	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	-5	5	-0.13	52651180	13320	76.15	3955	4005	3930	5180	2795	3990	3952.79	1.36	-2016	4063	4026	3963	3926	3863	4045	3945	60	1190	500	2870	5	1	12000000	478	7.29	0.51	12	0.11	547.00	7738.00	5740	20240718	-30.57	3700	20241209	7.70	4260	-6.46	20250123	3870	2.97	20250203	5740	-30.57	20240718	3700	7.70	20241209	0.45	N	008370	500	60 억	163162	N	N	N	N
108	20250211	140230	57	100.00	KOSDAQ	화학	N	N	N	N	N	3970	-20	5	-0.50	45378190	11493	65.70	3955	4005	3930	5180	2795	3990	3948.33	1.36	-1880	4063	4026	3963	3926	3863	4045	3945	60	1190	500	2870	5	1	12000000	476	7.26	0.51	12	0.10	547.00	7738.00	5740	20240718	-30.84	3700	20241209	7.30	4260	-6.81	20250123	3870	2.58	20250203	5740	-30.84	20240718	3700	7.30	20241209	0.45	N	008370	500	60 억	163162	N	N	N	N
109	20250211	130227	57	100.00	KOSDAQ	화학	N	N	N	N	N	3975	-15	5	-0.38	43347645	10981	62.78	3955	4005	3930	5180	2795	3990	3947.51	1.36	-1414	4063	4026	3963	3926	3863	4045	3945	60	1190	500	2870	5	1	12000000	477	7.27	0.51	12	0.09	547.00	7738.00	5740	20240718	-30.75	3700	20241209	7.43	4260	-6.69	20250123	3870	2.71	20250203	5740	-30.75	20240718	3700	7.43	20241209	0.45	N	008370	500	60 억	163162	N	N	N	N
110	20250211	120228	57	100.00	KOSDAQ	화학	N	N	N	N	N	3960	-30	5	-0.75	42198800	10691	61.12	3955	4005	3930	5180	2795	3990	3947.13	1.36	-1410	4063	4026	3963	3926	3863	4045	3945	60	1190	500	2870	5	1	12000000	475	7.24	0.51	12	0.09	547.00	7738.00	5740	20240718	-31.01	3700	20241209	7.03	4260	-7.04	20250123	3870	2.33	20250203	5740	-31.01	20240718	3700	7.03	20241209	0.45	N	008370	500	60 억	163162	N	N	N	N
111	20250211	110229	57	100.00	KOSDAQ	화학	N	N	N	N	N	3950	-40	5	-1.00	32390290	8214	46.96	3955	4005	3930	5180	2795	3990	3943.30	1.36	-63	4063	4026	3963	3926	3863	4045	3945	60	1190	500	2870	5	1	12000000	474	7.22	0.51	12	0.07	547.00	7738.00	5740	20240718	-31.18	3700	20241209	6.76	4260	-7.28	20250123	3870	2.07	20250203	5740	-31.18	20240718	3700	6.76	20241209	0.45	N	008370	500	60 억	163162	N	N	N	N
112	20250211	100229	57	100.00	KOSDAQ	화학	N	N	N	N	N	3955	-35	5	-0.88	27105895	6874	39.30	3955	4005	3930	5180	2795	3990	3943.25	1.36	158	4063	4026	3963	3926	3863	4045	3945	60	1190	500	2870	5	1	12000000	475	7.23	0.51	12	0.06	547.00	7738.00	5740	20240718	-31.10	3700	20241209	6.89	4260	-7.16	20250123	3870	2.20	20250203	5740	-31.10	20240718	3700	6.89	20241209	0.45	N	008370	500	60 억	163162	N	N	N	N
113	20250211	090229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	15	2	0.38	992755	251	1.43	3955	4005	3955	5180	2795	3990	3955.20	1.36	-37	4063	4026	3963	3926	3863	4045	3945	60	1190	500	2870	5	1	12000000	481	7.32	0.52	12	0.00	547.00	7738.00	5740	20240718	-30.23	3700	20241209	8.24	4260	-5.99	20250123	3870	3.49	20250203	5740	-30.23	20240718	3700	8.24	20241209	0.45	N	008370	500	60 억	163162	N	N	N	N
114	20250210	160228	57	100.00	KOSDAQ	화학	N	N	N	N	N	3990	20	2	0.50	68973130	17492	392.46	3970	4000	3900	5160	2780	3970	3943.12	1.37	-2344	4036	4002	3986	3952	3936	3995	3945	60	1190	500	2850	5	1	12000000	479	7.29	0.52	12	0.15	547.00	7738.00	5740	20240718	-30.49	3700	20241209	7.84	4260	-6.34	20250123	3870	3.10	20250203	5740	-30.49	20240718	3700	7.84	20241209	0.44	N	008370	500	60 억	163882	N	N	N	N
115	20250210	150228	57	100.00	KOSDAQ	화학	N	N	N	N	N	3975	5	2	0.13	67867895	17215	386.25	3970	4000	3900	5160	2780	3970	3942.37	1.37	-2343	4036	4002	3986	3952	3936	3995	3945	60	1190	500	2850	5	1	12000000	477	7.27	0.51	12	0.14	547.00	7738.00	5740	20240718	-30.75	3700	20241209	7.43	4260	-6.69	20250123	3870	2.71	20250203	5740	-30.75	20240718	3700	7.43	20241209	0.44	N	008370	500	60 억	163882	N	N	N	N
116	20250210	140228	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	10	2	0.25	66819580	16952	380.35	3970	4000	3900	5160	2780	3970	3941.69	1.37	-2305	4036	4002	3986	3952	3936	3995	3945	60	1190	500	2850	5	1	12000000	478	7.28	0.51	12	0.14	547.00	7738.00	5740	20240718	-30.66	3700	20241209	7.57	4260	-6.57	20250123	3870	2.84	20250203	5740	-30.66	20240718	3700	7.57	20241209	0.44	N	008370	500	60 억	163882	N	N	N	N
117	20250210	130228	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	15	2	0.38	66552525	16885	378.84	3970	4000	3900	5160	2780	3970	3941.52	1.37	-2304	4036	4002	3986	3952	3936	3995	3945	60	1190	500	2850	5	1	12000000	478	7.29	0.51	12	0.14	547.00	7738.00	5740	20240718	-30.57	3700	20241209	7.70	4260	-6.46	20250123	3870	2.97	20250203	5740	-30.57	20240718	3700	7.70	20241209	0.44	N	008370	500	60 억	163882	N	N	N	N
118	20250210	120227	57	100.00	KOSDAQ	화학	N	N	N	N	N	3995	25	2	0.63	62998365	15993	358.83	3970	3995	3900	5160	2780	3970	3939.12	1.37	-2300	4036	4002	3986	3952	3936	3995	3945	60	1190	500	2850	5	1	12000000	479	7.30	0.52	12	0.13	547.00	7738.00	5740	20240718	-30.40	3700	20241209	7.97	4260	-6.22	20250123	3870	3.23	20250203	5740	-30.40	20240718	3700	7.97	20241209	0.44	N	008370	500	60 억	163882	N	N	N	N
119	20250210	110227	57	100.00	KOSDAQ	화학	N	N	N	N	N	3965	-5	5	-0.13	56653655	14399	323.06	3970	3995	3900	5160	2780	3970	3934.55	1.37	-2233	4036	4002	3986	3952	3936	3995	3945	60	1190	500	2850	5	1	12000000	476	7.25	0.51	12	0.12	547.00	7738.00	5740	20240718	-30.92	3700	20241209	7.16	4260	-6.92	20250123	3870	2.45	20250203	5740	-30.92	20240718	3700	7.16	20241209	0.44	N	008370	500	60 억	163882	N	N	N	N
120	20250210	100226	57	100.00	KOSDAQ	화학	N	N	N	N	N	3945	-25	5	-0.63	38325385	9768	219.16	3970	3995	3900	5160	2780	3970	3923.57	1.37	1442	4036	4002	3986	3952	3936	3995	3945	60	1190	500	2850	5	1	12000000	473	7.21	0.51	12	0.08	547.00	7738.00	5740	20240718	-31.27	3700	20241209	6.62	4260	-7.39	20250123	3870	1.94	20250203	5740	-31.27	20240718	3700	6.62	20241209	0.44	N	008370	500	60 억	163882	N	N	N	N
121	20250210	090227	57	100.00	KOSDAQ	화학	N	N	N	N	N	3965	-5	5	-0.13	1396935	352	7.90	3970	3970	3965	5160	2780	3970	3968.57	1.37	-324	4036	4002	3986	3952	3936	3995	3945	60	1190	500	2850	5	1	12000000	476	7.25	0.51	12	0.00	547.00	7738.00	5740	20240718	-30.92	3700	20241209	7.16	4260	-6.92	20250123	3870	2.45	20250203	5740	-30.92	20240718	3700	7.16	20241209	0.44	N	008370	500	60 억	163882	N	N	N	N
122	20250207	160225	57	100.00	KOSDAQ	화학	N	N	N	N	N	3970	-35	5	-0.87	17738840	4457	38.63	3990	4020	3970	5200	2805	4005	3980.00	1.37	-1061	4065	4035	4000	3970	3935	4017	3952	60	1195	500	2880	5	1	12000000	476	7.26	0.51	12	0.04	547.00	7738.00	5740	20240718	-30.84	3700	20241209	7.30	4260	-6.81	20250123	3870	2.58	20250203	5740	-30.84	20240718	3700	7.30	20241209	0.43	N	008370	500	60 억	164943	N	N	N	N
123	20250207	150227	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-25	5	-0.62	14723065	3698	32.05	3990	4020	3970	5200	2805	4005	3981.36	1.37	-1020	4065	4035	4000	3970	3935	4017	3952	60	1195	500	2880	5	1	12000000	478	7.28	0.51	12	0.03	547.00	7738.00	5740	20240718	-30.66	3700	20241209	7.57	4260	-6.57	20250123	3870	2.84	20250203	5740	-30.66	20240718	3700	7.57	20241209	0.43	N	008370	500	60 억	164943	N	N	N	N
124	20250207	140226	57	100.00	KOSDAQ	화학	N	N	N	N	N	3995	-10	5	-0.25	13807695	3468	30.05	3990	4020	3970	5200	2805	4005	3981.46	1.37	-975	4065	4035	4000	3970	3935	4017	3952	60	1195	500	2880	5	1	12000000	479	7.30	0.52	12	0.03	547.00	7738.00	5740	20240718	-30.40	3700	20241209	7.97	4260	-6.22	20250123	3870	3.23	20250203	5740	-30.40	20240718	3700	7.97	20241209	0.43	N	008370	500	60 억	164943	N	N	N	N
125	20250207	130225	57	100.00	KOSDAQ	화학	N	N	N	N	N	3975	-30	5	-0.75	13720185	3446	29.86	3990	4020	3970	5200	2805	4005	3981.48	1.37	-975	4065	4035	4000	3970	3935	4017	3952	60	1195	500	2880	5	1	12000000	477	7.27	0.51	12	0.03	547.00	7738.00	5740	20240718	-30.75	3700	20241209	7.43	4260	-6.69	20250123	3870	2.71	20250203	5740	-30.75	20240718	3700	7.43	20241209	0.43	N	008370	500	60 억	164943	N	N	N	N
126	20250207	120225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	-5	5	-0.12	7914295	1989	17.24	3990	4020	3970	5200	2805	4005	3979.03	1.37	-982	4065	4035	4000	3970	3935	4017	3952	60	1195	500	2880	5	1	12000000	480	7.31	0.52	12	0.02	547.00	7738.00	5740	20240718	-30.31	3700	20241209	8.11	4260	-6.10	20250123	3870	3.36	20250203	5740	-30.31	20240718	3700	8.11	20241209	0.43	N	008370	500	60 억	164943	N	N	N	N
127	20250207	110225	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-25	5	-0.62	7519730	1890	16.38	3990	4020	3970	5200	2805	4005	3978.69	1.37	-982	4065	4035	4000	3970	3935	4017	3952	60	1195	500	2880	5	1	12000000	478	7.28	0.51	12	0.02	547.00	7738.00	5740	20240718	-30.66	3700	20241209	7.57	4260	-6.57	20250123	3870	2.84	20250203	5740	-30.66	20240718	3700	7.57	20241209	0.43	N	008370	500	60 억	164943	N	N	N	N
128	20250207	100226	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-25	5	-0.62	3462170	870	7.54	3990	4020	3970	5200	2805	4005	3979.51	1.37	-479	4065	4035	4000	3970	3935	4017	3952	60	1195	500	2880	5	1	12000000	478	7.28	0.51	12	0.01	547.00	7738.00	5740	20240718	-30.66	3700	20241209	7.57	4260	-6.57	20250123	3870	2.84	20250203	5740	-30.66	20240718	3700	7.57	20241209	0.43	N	008370	500	60 억	164943	N	N	N	N
129	20250207	090226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	0	3	0.00	0	0	0.00	0	0	0	5200	2805	4005	0.00	1.37	0	4065	4035	4000	3970	3935	4017	3952	60	1195	500	2880	5	1	12000000	481	7.32	0.52	12	0.00	547.00	7738.00	5740	20240718	-30.23	3700	20241209	8.24	4260	-5.99	20250123	3870	3.49	20250203	5740	-30.23	20240718	3700	8.24	20241209	0.43	N	008370	500	60 억	164943	N	N	N	N
130	20250206	160221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	20	2	0.50	45995830	11538	218.90	4030	4030	3965	5180	2790	3985	3986.46	1.37	-2063	4071	4027	4006	3962	3941	4017	3952	60	1195	500	2860	5	1	12000000	481	7.32	0.52	12	0.10	547.00	7738.00	5740	20240718	-30.23	3700	20241209	8.24	4260	-5.99	20250123	3870	3.49	20250203	5740	-30.23	20240718	3700	8.24	20241209	0.41	N	008370	500	60 억	164197	N	N	N	N
131	20250206	150223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	15	2	0.38	44436330	11149	211.52	4030	4030	3965	5180	2790	3985	3985.68	1.37	-1891	4071	4027	4006	3962	3941	4017	3952	60	1195	500	2860	5	1	12000000	480	7.31	0.52	12	0.09	547.00	7738.00	5740	20240718	-30.31	3700	20241209	8.11	4260	-6.10	20250123	3870	3.36	20250203	5740	-30.31	20240718	3700	8.11	20241209	0.41	N	008370	500	60 억	164197	N	N	N	N
132	20250206	140224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	20	2	0.50	37706700	9465	179.57	4030	4030	3965	5180	2790	3985	3983.80	1.37	-1842	4071	4027	4006	3962	3941	4017	3952	60	1195	500	2860	5	1	12000000	481	7.32	0.52	12	0.08	547.00	7738.00	5740	20240718	-30.23	3700	20241209	8.24	4260	-5.99	20250123	3870	3.49	20250203	5740	-30.23	20240718	3700	8.24	20241209	0.41	N	008370	500	60 억	164197	N	N	N	N
133	20250206	130222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	20	2	0.50	36930955	9271	175.89	4030	4030	3965	5180	2790	3985	3983.49	1.37	-1690	4071	4027	4006	3962	3941	4017	3952	60	1195	500	2860	5	1	12000000	481	7.32	0.52	12	0.08	547.00	7738.00	5740	20240718	-30.23	3700	20241209	8.24	4260	-5.99	20250123	3870	3.49	20250203	5740	-30.23	20240718	3700	8.24	20241209	0.41	N	008370	500	60 억	164197	N	N	N	N
134	20250206	120221	57	100.00	KOSDAQ	화학	N	N	N	N	N	3990	5	2	0.13	35572635	8931	169.44	4030	4030	3965	5180	2790	3985	3983.05	1.37	-1665	4071	4027	4006	3962	3941	4017	3952	60	1195	500	2860	5	1	12000000	479	7.29	0.52	12	0.07	547.00	7738.00	5740	20240718	-30.49	3700	20241209	7.84	4260	-6.34	20250123	3870	3.10	20250203	5740	-30.49	20240718	3700	7.84	20241209	0.41	N	008370	500	60 억	164197	N	N	N	N
135	20250206	110215	57	100.00	KOSDAQ	화학	N	N	N	N	N	3995	10	2	0.25	28196790	7077	134.26	4030	4030	3965	5180	2790	3985	3984.29	1.37	-1633	4071	4027	4006	3962	3941	4017	3952	60	1195	500	2860	5	1	12000000	479	7.30	0.52	12	0.06	547.00	7738.00	5740	20240718	-30.40	3700	20241209	7.97	4260	-6.22	20250123	3870	3.23	20250203	5740	-30.40	20240718	3700	7.97	20241209	0.41	N	008370	500	60 억	164197	N	N	N	N
136	20250206	100222	57	100.00	KOSDAQ	화학	N	N	N	N	N	3990	5	2	0.13	20573445	5166	98.01	4030	4030	3965	5180	2790	3985	3982.47	1.37	-1846	4071	4027	4006	3962	3941	4017	3952	60	1195	500	2860	5	1	12000000	479	7.29	0.52	12	0.04	547.00	7738.00	5740	20240718	-30.49	3700	20241209	7.84	4260	-6.34	20250123	3870	3.10	20250203	5740	-30.49	20240718	3700	7.84	20241209	0.41	N	008370	500	60 억	164197	N	N	N	N
137	20250206	090222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	45	2	1.13	84630	21	0.40	4030	4030	4030	5180	2790	3985	4030.00	1.37	-3	4071	4027	4006	3962	3941	4017	3952	60	1195	500	2860	5	1	12000000	484	7.37	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.41	N	008370	500	60 억	164197	N	N	N	N
138	20250205	160220	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	-25	5	-0.62	21184395	5271	72.53	4010	4050	3985	5210	2810	4010	4019.05	1.37	-437	4080	4045	4015	3980	3950	4030	3965	60	1200	500	2880	5	1	12000000	478	7.29	0.51	12	0.04	547.00	7738.00	5740	20240718	-30.57	3700	20241209	7.70	4260	-6.46	20250123	3870	2.97	20250203	5740	-30.57	20240718	3700	7.70	20241209	0.40	N	008370	500	60 억	164634	N	N	N	N
139	20250205	150220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	5	2	0.12	20805680	5176	71.23	4010	4050	4000	5210	2810	4010	4019.64	1.37	-342	4080	4045	4015	3980	3950	4030	3965	60	1200	500	2880	5	1	12000000	482	7.34	0.52	12	0.04	547.00	7738.00	5740	20240718	-30.05	3700	20241209	8.51	4260	-5.75	20250123	3870	3.75	20250203	5740	-30.05	20240718	3700	8.51	20241209	0.40	N	008370	500	60 억	164634	N	N	N	N
140	20250205	140221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	10	2	0.25	9713585	2409	33.15	4010	4050	4010	5210	2810	4010	4032.21	1.37	-410	4080	4045	4015	3980	3950	4030	3965	60	1200	500	2880	5	1	12000000	482	7.35	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4260	-5.63	20250123	3870	3.88	20250203	5740	-29.97	20240718	3700	8.65	20241209	0.40	N	008370	500	60 억	164634	N	N	N	N
141	20250205	130221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	15	2	0.37	9318940	2311	31.80	4010	4050	4010	5210	2810	4010	4032.43	1.37	-376	4080	4045	4015	3980	3950	4030	3965	60	1200	500	2880	5	1	12000000	483	7.36	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.40	N	008370	500	60 억	164634	N	N	N	N
142	20250205	120222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	25	2	0.62	7344875	1821	25.06	4010	4050	4010	5210	2810	4010	4033.43	1.37	-312	4080	4045	4015	3980	3950	4030	3965	60	1200	500	2880	5	1	12000000	484	7.38	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.40	N	008370	500	60 억	164634	N	N	N	N
143	20250205	110220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	25	2	0.62	3788335	940	12.94	4010	4050	4010	5210	2810	4010	4030.14	1.37	-105	4080	4045	4015	3980	3950	4030	3965	60	1200	500	2880	5	1	12000000	484	7.38	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.40	N	008370	500	60 억	164634	N	N	N	N
144	20250205	100221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	25	2	0.62	888610	221	3.04	4010	4040	4010	5210	2810	4010	4020.86	1.37	-48	4080	4045	4015	3980	3950	4030	3965	60	1200	500	2880	5	1	12000000	484	7.38	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.40	N	008370	500	60 억	164634	N	N	N	N
145	20250205	090223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	0	3	0.00	409020	102	1.40	4010	4010	4010	5210	2810	4010	4010.00	1.37	-2	4080	4045	4015	3980	3950	4030	3965	60	1200	500	2880	5	1	12000000	481	7.33	0.52	12	0.00	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4260	-5.87	20250123	3870	3.62	20250203	5740	-30.14	20240718	3700	8.38	20241209	0.40	N	008370	500	60 억	164634	N	N	N	N
146	20250204	160218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	70	2	1.78	29126035	7266	32.84	4050	4050	3985	5120	2760	3940	4008.54	1.38	-408	4066	4002	3936	3872	3806	3970	3840	60	1180	500	2830	5	1	12000000	481	7.33	0.52	12	0.06	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4260	-5.87	20250123	3870	3.62	20250203	5740	-30.14	20240718	3700	8.38	20241209	0.40	N	008370	500	60 억	165042	N	N	N	N
147	20250204	150218	57	100.00	KOSDAQ	화학	N	N	N	N	N	3990	50	2	1.27	26945665	6720	30.37	4050	4050	3985	5120	2760	3940	4009.77	1.38	-406	4066	4002	3936	3872	3806	3970	3840	60	1180	500	2830	5	1	12000000	479	7.29	0.52	12	0.06	547.00	7738.00	5740	20240718	-30.49	3700	20241209	7.84	4260	-6.34	20250123	3870	3.10	20250203	5740	-30.49	20240718	3700	7.84	20241209	0.40	N	008370	500	60 억	165042	N	N	N	N
148	20250204	140218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	85	2	2.16	22154225	5520	24.95	4050	4050	3985	5120	2760	3940	4013.45	1.38	-378	4066	4002	3936	3872	3806	3970	3840	60	1180	500	2830	5	1	12000000	483	7.36	0.52	12	0.05	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.40	N	008370	500	60 억	165042	N	N	N	N
149	20250204	130218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	85	2	2.16	21655625	5396	24.39	4050	4050	3985	5120	2760	3940	4013.27	1.38	-378	4066	4002	3936	3872	3806	3970	3840	60	1180	500	2830	5	1	12000000	483	7.36	0.52	12	0.04	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.40	N	008370	500	60 억	165042	N	N	N	N
150	20250204	120220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	85	2	2.16	17815775	4442	20.08	4050	4050	3985	5120	2760	3940	4010.76	1.38	-330	4066	4002	3936	3872	3806	3970	3840	60	1180	500	2830	5	1	12000000	483	7.36	0.52	12	0.04	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.40	N	008370	500	60 억	165042	N	N	N	N
151	20250204	110216	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	70	2	1.78	10518715	2629	11.88	4050	4050	3985	5120	2760	3940	4001.03	1.38	-260	4066	4002	3936	3872	3806	3970	3840	60	1180	500	2830	5	1	12000000	481	7.33	0.52	12	0.02	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4260	-5.87	20250123	3870	3.62	20250203	5740	-30.14	20240718	3700	8.38	20241209	0.40	N	008370	500	60 억	165042	N	N	N	N
152	20250204	100218	57	100.00	KOSDAQ	화학	N	N	N	N	N	3995	55	2	1.40	9165440	2291	10.35	4050	4050	3985	5120	2760	3940	4000.63	1.38	-258	4066	4002	3936	3872	3806	3970	3840	60	1180	500	2830	5	1	12000000	479	7.30	0.52	12	0.02	547.00	7738.00	5740	20240718	-30.40	3700	20241209	7.97	4260	-6.22	20250123	3870	3.23	20250203	5740	-30.40	20240718	3700	7.97	20241209	0.40	N	008370	500	60 억	165042	N	N	N	N
153	20250204	090219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	110	2	2.79	789750	195	0.88	4050	4050	4050	5120	2760	3940	4050.00	1.38	-29	4066	4002	3936	3872	3806	3970	3840	60	1180	500	2830	5	1	12000000	486	7.40	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.44	3700	20241209	9.46	4260	-4.93	20250123	3870	4.65	20250203	5740	-29.44	20240718	3700	9.46	20241209	0.40	N	008370	500	60 억	165042	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History