KissMeData/060230/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

61 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	160618	57	100.00	KOSDAQ	화학	N	N	N	N	N	800	-55	5	-6.43	536461272	651823	256.02	853	863	796	1111	599	855	823.02	2.58	11378	894	874	862	842	830	868	836	235	256	500	510	1	1	47021839	376	-0.70	0.29	12	1.39	-1136.00	2726.00	3512	20240402	-77.22	796	20250228	0.50	1115	-28.25	20250120	796	0.50	20250228	3375	-76.30	20240402	795	0.63	20240805	0.28	N	060230	500	235 억	1213223	N	N	N	N
3	20250228	150621	57	100.00	KOSDAQ	화학	N	N	N	N	N	820	-35	5	-4.09	481973130	584383	229.53	853	863	796	1111	599	855	824.76	2.58	1741	894	874	862	842	830	868	836	235	256	500	510	1	1	47021839	386	-0.72	0.30	12	1.24	-1136.00	2726.00	3512	20240402	-76.65	796	20250228	3.02	1115	-26.46	20250120	796	3.02	20250228	3375	-75.70	20240402	795	3.14	20240805	0.28	N	060230	500	235 억	1213223	N	N	N	N
4	20250228	140622	57	100.00	KOSDAQ	화학	N	N	N	N	N	821	-34	5	-3.98	225790631	268895	105.61	853	863	820	1111	599	855	839.70	2.58	-28304	894	874	862	842	830	868	836	235	256	500	510	1	1	47021839	386	-0.72	0.30	12	0.57	-1136.00	2726.00	3512	20240402	-76.62	800	20241024	2.62	1115	-26.37	20250120	820	0.12	20250228	3375	-75.67	20240402	795	3.27	20240805	0.28	N	060230	500	235 억	1213223	N	N	N	N
5	20250228	130619	57	100.00	KOSDAQ	화학	N	N	N	N	N	833	-22	5	-2.57	161735903	191503	75.22	853	863	831	1111	599	855	844.56	2.58	-30447	894	874	862	842	830	868	836	235	256	500	510	1	1	47021839	392	-0.73	0.31	12	0.41	-1136.00	2726.00	3512	20240402	-76.28	800	20241024	4.12	1115	-25.29	20250120	831	0.24	20250228	3375	-75.32	20240402	795	4.78	20240805	0.28	N	060230	500	235 억	1213223	N	N	N	N
6	20250228	120617	57	100.00	KOSDAQ	화학	N	N	N	N	N	833	-22	5	-2.57	126294788	149038	58.54	853	863	831	1111	599	855	847.40	2.58	-28250	894	874	862	842	830	868	836	235	256	500	510	1	1	47021839	392	-0.73	0.31	12	0.32	-1136.00	2726.00	3512	20240402	-76.28	800	20241024	4.12	1115	-25.29	20250120	831	0.24	20250228	3375	-75.32	20240402	795	4.78	20240805	0.28	N	060230	500	235 억	1213223	N	N	N	N
7	20250228	110617	57	100.00	KOSDAQ	화학	N	N	N	N	N	849	-6	5	-0.70	90494386	106406	41.79	853	863	844	1111	599	855	850.46	2.58	-16478	894	874	862	842	830	868	836	235	256	500	510	1	1	47021839	399	-0.75	0.31	12	0.23	-1136.00	2726.00	3512	20240402	-75.83	800	20241024	6.12	1115	-23.86	20250120	843	0.71	20250226	3375	-74.84	20240402	795	6.79	20240805	0.28	N	060230	500	235 억	1213223	N	N	N	N
8	20250228	100616	57	100.00	KOSDAQ	화학	N	N	N	N	N	856	1	2	0.12	37006667	43368	17.03	853	863	848	1111	599	855	853.32	2.58	-1054	894	874	862	842	830	868	836	235	256	500	510	1	1	47021839	403	-0.75	0.31	12	0.09	-1136.00	2726.00	3512	20240402	-75.63	800	20241024	7.00	1115	-23.23	20250120	843	1.54	20250226	3375	-74.64	20240402	795	7.67	20240805	0.28	N	060230	500	235 억	1213223	N	N	N	N
9	20250228	090620	57	100.00	KOSDAQ	화학	N	N	N	N	N	859	4	2	0.47	10011825	11747	4.61	853	863	850	1111	599	855	852.29	2.58	-553	894	874	862	842	830	868	836	235	256	500	510	1	1	47021839	404	-0.76	0.32	12	0.02	-1136.00	2726.00	3512	20240402	-75.54	800	20241024	7.37	1115	-22.96	20250120	843	1.90	20250226	3375	-74.55	20240402	795	8.05	20240805	0.28	N	060230	500	235 억	1213223	N	N	N	N
10	20250227	160613	57	100.00	KOSDAQ	화학	N	N	N	N	N	855	-15	5	-1.72	218180238	254565	28.70	871	882	850	1131	609	870	857.07	2.59	-4300	914	891	867	844	820	880	833	235	261	500	520	1	1	47021839	402	-0.75	0.31	12	0.54	-1136.00	2726.00	3512	20240402	-75.65	800	20241024	6.88	1115	-23.32	20250120	843	1.42	20250226	3375	-74.67	20240402	795	7.55	20240805	0.28	N	060230	500	235 억	1217421	N	N	N	N
11	20250227	150611	57	100.00	KOSDAQ	화학	N	N	N	N	N	860	-10	5	-1.15	191493774	223295	25.17	871	882	850	1131	609	870	857.58	2.59	-4316	914	891	867	844	820	880	833	235	261	500	520	1	1	47021839	404	-0.76	0.32	12	0.47	-1136.00	2726.00	3512	20240402	-75.51	800	20241024	7.50	1115	-22.87	20250120	843	2.02	20250226	3375	-74.52	20240402	795	8.18	20240805	0.28	N	060230	500	235 억	1217421	N	N	N	N
12	20250227	140614	57	100.00	KOSDAQ	화학	N	N	N	N	N	859	-11	5	-1.26	147828904	172293	19.42	871	882	850	1131	609	870	858.01	2.59	-11368	914	891	867	844	820	880	833	235	261	500	520	1	1	47021839	404	-0.76	0.32	12	0.37	-1136.00	2726.00	3512	20240402	-75.54	800	20241024	7.37	1115	-22.96	20250120	843	1.90	20250226	3375	-74.55	20240402	795	8.05	20240805	0.28	N	060230	500	235 억	1217421	N	N	N	N
13	20250227	130613	57	100.00	KOSDAQ	화학	N	N	N	N	N	861	-9	5	-1.03	120357146	140173	15.80	871	882	850	1131	609	870	858.63	2.59	-18300	914	891	867	844	820	880	833	235	261	500	520	1	1	47021839	405	-0.76	0.32	12	0.30	-1136.00	2726.00	3512	20240402	-75.48	800	20241024	7.62	1115	-22.78	20250120	843	2.14	20250226	3375	-74.49	20240402	795	8.30	20240805	0.28	N	060230	500	235 억	1217421	N	N	N	N
14	20250227	120610	57	100.00	KOSDAQ	화학	N	N	N	N	N	858	-12	5	-1.38	107351268	125025	14.09	871	882	850	1131	609	870	858.64	2.59	-18887	914	891	867	844	820	880	833	235	261	500	520	1	1	47021839	403	-0.76	0.31	12	0.27	-1136.00	2726.00	3512	20240402	-75.57	800	20241024	7.25	1115	-23.05	20250120	843	1.78	20250226	3375	-74.58	20240402	795	7.92	20240805	0.28	N	060230	500	235 억	1217421	N	N	N	N
15	20250227	110616	57	100.00	KOSDAQ	화학	N	N	N	N	N	856	-14	5	-1.61	97766055	113858	12.84	871	882	850	1131	609	870	858.67	2.59	-17854	914	891	867	844	820	880	833	235	261	500	520	1	1	47021839	403	-0.75	0.31	12	0.24	-1136.00	2726.00	3512	20240402	-75.63	800	20241024	7.00	1115	-23.23	20250120	843	1.54	20250226	3375	-74.64	20240402	795	7.67	20240805	0.28	N	060230	500	235 억	1217421	N	N	N	N
16	20250227	100632	57	100.00	KOSDAQ	화학	N	N	N	N	N	863	-7	5	-0.80	61485311	71536	8.06	871	882	850	1131	609	870	859.50	2.59	-5044	914	891	867	844	820	880	833	235	261	500	520	1	1	47021839	406	-0.76	0.32	12	0.15	-1136.00	2726.00	3512	20240402	-75.43	800	20241024	7.88	1115	-22.60	20250120	843	2.37	20250226	3375	-74.43	20240402	795	8.55	20240805	0.28	N	060230	500	235 억	1217421	N	N	N	N
17	20250227	090632	57	100.00	KOSDAQ	화학	N	N	N	N	N	868	-2	5	-0.23	10670343	12283	1.38	871	882	860	1131	609	870	868.71	2.59	-1990	914	891	867	844	820	880	833	235	261	500	520	1	1	47021839	408	-0.76	0.32	12	0.03	-1136.00	2726.00	3512	20240402	-75.28	800	20241024	8.50	1115	-22.15	20250120	843	2.97	20250226	3375	-74.28	20240402	795	9.18	20240805	0.28	N	060230	500	235 억	1217421	N	N	N	N
18	20250226	160612	57	100.00	KOSDAQ	화학	N	N	N	N	N	870	-21	5	-2.36	757825117	881960	98.13	890	890	843	1158	624	891	859.25	2.50	43425	947	919	893	865	839	906	852	235	267	500	530	1	1	47021839	409	-0.77	0.32	12	1.88	-1136.00	2726.00	3512	20240402	-75.23	800	20241024	8.75	1115	-21.97	20250120	843	3.20	20250226	3375	-74.22	20240402	795	9.43	20240805	0.28	N	060230	500	235 억	1173905	N	N	N	N
19	20250226	150615	57	100.00	KOSDAQ	화학	N	N	N	N	N	869	-22	5	-2.47	733292219	853707	94.99	890	890	843	1158	624	891	858.95	2.50	53503	947	919	893	865	839	906	852	235	267	500	530	1	1	47021839	409	-0.76	0.32	12	1.82	-1136.00	2726.00	3512	20240402	-75.26	800	20241024	8.62	1115	-22.06	20250120	843	3.08	20250226	3375	-74.25	20240402	795	9.31	20240805	0.28	N	060230	500	235 억	1173905	N	N	N	N
20	20250226	140614	57	100.00	KOSDAQ	화학	N	N	N	N	N	866	-25	5	-2.81	679813497	792042	88.13	890	890	843	1158	624	891	858.30	2.50	46848	947	919	893	865	839	906	852	235	267	500	530	1	1	47021839	407	-0.76	0.32	12	1.68	-1136.00	2726.00	3512	20240402	-75.34	800	20241024	8.25	1115	-22.33	20250120	843	2.73	20250226	3375	-74.34	20240402	795	8.93	20240805	0.28	N	060230	500	235 억	1173905	N	N	N	N
21	20250226	130612	57	100.00	KOSDAQ	화학	N	N	N	N	N	849	-42	5	-4.71	500449624	582589	64.82	890	890	843	1158	624	891	859.01	2.50	25394	947	919	893	865	839	906	852	235	267	500	530	1	1	47021839	399	-0.75	0.31	12	1.24	-1136.00	2726.00	3512	20240402	-75.83	800	20241024	6.12	1115	-23.86	20250120	843	0.71	20250226	3375	-74.84	20240402	795	6.79	20240805	0.28	N	060230	500	235 억	1173905	N	N	N	N
22	20250226	120613	57	100.00	KOSDAQ	화학	N	N	N	N	N	853	-38	5	-4.26	407108480	472813	52.61	890	890	843	1158	624	891	861.03	2.50	26649	947	919	893	865	839	906	852	235	267	500	530	1	1	47021839	401	-0.75	0.31	12	1.01	-1136.00	2726.00	3512	20240402	-75.71	800	20241024	6.62	1115	-23.50	20250120	843	1.19	20250226	3375	-74.73	20240402	795	7.30	20240805	0.28	N	060230	500	235 억	1173905	N	N	N	N
23	20250226	110612	57	100.00	KOSDAQ	화학	N	N	N	N	N	857	-34	5	-3.82	332326420	385558	42.90	890	890	843	1158	624	891	861.94	2.50	11573	947	919	893	865	839	906	852	235	267	500	530	1	1	47021839	403	-0.75	0.31	12	0.82	-1136.00	2726.00	3512	20240402	-75.60	800	20241024	7.12	1115	-23.14	20250120	843	1.66	20250226	3375	-74.61	20240402	795	7.80	20240805	0.28	N	060230	500	235 억	1173905	N	N	N	N
24	20250226	100611	57	100.00	KOSDAQ	화학	N	N	N	N	N	863	-28	5	-3.14	177476544	204060	22.70	890	890	860	1158	624	891	869.73	2.50	10831	947	919	893	865	839	906	852	235	267	500	530	1	1	47021839	406	-0.76	0.32	12	0.43	-1136.00	2726.00	3512	20240402	-75.43	800	20241024	7.88	1115	-22.60	20250120	860	0.35	20250226	3375	-74.43	20240402	795	8.55	20240805	0.28	N	060230	500	235 억	1173905	N	N	N	N
25	20250226	090617	57	100.00	KOSDAQ	화학	N	N	N	N	N	875	-16	5	-1.80	4941290	5639	0.63	890	890	869	1158	624	891	876.27	2.50	1970	947	919	893	865	839	906	852	235	267	500	530	1	1	47021839	411	-0.77	0.32	12	0.01	-1136.00	2726.00	3512	20240402	-75.09	800	20241024	9.38	1115	-21.52	20250120	867	0.92	20250225	3375	-74.07	20240402	795	10.06	20240805	0.28	N	060230	500	235 억	1173905	N	N	N	N
26	20250225	160608	57	100.00	KOSDAQ	화학	N	N	N	N	N	891	-29	5	-3.15	794910031	898126	232.36	920	921	867	1196	644	920	885.08	2.52	-10527	952	935	920	903	888	928	896	235	276	500	550	1	1	47021839	419	-0.78	0.33	12	1.91	-1136.00	2726.00	3512	20240402	-74.63	800	20241024	11.38	1115	-20.09	20250120	867	2.77	20250225	3375	-73.60	20240402	795	12.08	20240805	0.28	N	060230	500	235 억	1184040	N	N	N	N
27	20250225	150610	57	100.00	KOSDAQ	화학	N	N	N	N	N	877	-43	5	-4.67	678628978	765537	198.05	920	921	867	1196	644	920	886.47	2.52	-6768	952	935	920	903	888	928	896	235	276	500	550	1	1	47021839	412	-0.77	0.32	12	1.63	-1136.00	2726.00	3512	20240402	-75.03	800	20241024	9.62	1115	-21.35	20250120	867	1.15	20250225	3375	-74.01	20240402	795	10.31	20240805	0.28	N	060230	500	235 억	1184040	N	N	N	N
28	20250225	140609	57	100.00	KOSDAQ	화학	N	N	N	N	N	880	-40	5	-4.35	612598262	690259	178.58	920	921	867	1196	644	920	887.49	2.52	-15528	952	935	920	903	888	928	896	235	276	500	550	1	1	47021839	414	-0.77	0.32	12	1.47	-1136.00	2726.00	3512	20240402	-74.94	800	20241024	10.00	1115	-21.08	20250120	867	1.50	20250225	3375	-73.93	20240402	795	10.69	20240805	0.28	N	060230	500	235 억	1184040	N	N	N	N
29	20250225	130610	57	100.00	KOSDAQ	화학	N	N	N	N	N	882	-38	5	-4.13	571523200	643509	166.48	920	921	867	1196	644	920	888.14	2.52	-10749	952	935	920	903	888	928	896	235	276	500	550	1	1	47021839	415	-0.78	0.32	12	1.37	-1136.00	2726.00	3512	20240402	-74.89	800	20241024	10.25	1115	-20.90	20250120	867	1.73	20250225	3375	-73.87	20240402	795	10.94	20240805	0.28	N	060230	500	235 억	1184040	N	N	N	N
30	20250225	120607	57	100.00	KOSDAQ	화학	N	N	N	N	N	890	-30	5	-3.26	499187055	561524	145.27	920	921	867	1196	644	920	888.99	2.52	-9225	952	935	920	903	888	928	896	235	276	500	550	1	1	47021839	418	-0.78	0.33	12	1.19	-1136.00	2726.00	3512	20240402	-74.66	800	20241024	11.25	1115	-20.18	20250120	867	2.65	20250225	3375	-73.63	20240402	795	11.95	20240805	0.28	N	060230	500	235 억	1184040	N	N	N	N
31	20250225	110608	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	-28	5	-3.04	442546297	497813	128.79	920	921	867	1196	644	920	888.98	2.52	-4218	952	935	920	903	888	928	896	235	276	500	550	1	1	47021839	419	-0.79	0.33	12	1.06	-1136.00	2726.00	3512	20240402	-74.60	800	20241024	11.50	1115	-20.00	20250120	867	2.88	20250225	3375	-73.57	20240402	795	12.20	20240805	0.28	N	060230	500	235 억	1184040	N	N	N	N
32	20250225	100607	57	100.00	KOSDAQ	화학	N	N	N	N	N	885	-35	5	-3.80	352808606	396882	102.68	920	921	867	1196	644	920	888.95	2.52	3754	952	935	920	903	888	928	896	235	276	500	550	1	1	47021839	416	-0.78	0.32	12	0.84	-1136.00	2726.00	3512	20240402	-74.80	800	20241024	10.62	1115	-20.63	20250120	867	2.08	20250225	3375	-73.78	20240402	795	11.32	20240805	0.28	N	060230	500	235 억	1184040	N	N	N	N
33	20250225	090612	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	-7	5	-0.76	8637237	9408	2.43	920	921	913	1196	644	920	918.07	2.52	-2519	952	935	920	903	888	928	896	235	276	500	550	1	1	47021839	429	-0.80	0.33	12	0.02	-1136.00	2726.00	3512	20240402	-74.00	800	20241024	14.12	1115	-18.12	20250120	877	4.10	20250109	3375	-72.95	20240402	795	14.84	20240805	0.28	N	060230	500	235 억	1184040	N	N	N	N
34	20250224	160605	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	-3	5	-0.33	351603951	383460	56.28	923	937	905	1199	647	923	916.92	2.54	-9999	967	944	927	904	887	936	896	235	276	500	550	1	1	47021839	433	-0.81	0.34	12	0.82	-1136.00	2726.00	3512	20240402	-73.80	800	20241024	15.00	1115	-17.49	20250120	877	4.90	20250109	3375	-72.74	20240402	795	15.72	20240805	0.28	N	060230	500	235 억	1194039	N	N	N	N
35	20250224	150604	57	100.00	KOSDAQ	화학	N	N	N	N	N	918	-5	5	-0.54	295680121	322399	47.32	923	937	905	1199	647	923	917.12	2.54	-4332	967	944	927	904	887	936	896	235	276	500	550	1	1	47021839	432	-0.81	0.34	12	0.69	-1136.00	2726.00	3512	20240402	-73.86	800	20241024	14.75	1115	-17.67	20250120	877	4.68	20250109	3375	-72.80	20240402	795	15.47	20240805	0.28	N	060230	500	235 억	1194039	N	N	N	N
36	20250224	140603	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-18	5	-1.95	250253460	272757	40.03	923	937	905	1199	647	923	917.50	2.54	-403	967	944	927	904	887	936	896	235	276	500	550	1	1	47021839	426	-0.80	0.33	12	0.58	-1136.00	2726.00	3512	20240402	-74.23	800	20241024	13.12	1115	-18.83	20250120	877	3.19	20250109	3375	-73.19	20240402	795	13.84	20240805	0.28	N	060230	500	235 억	1194039	N	N	N	N
37	20250224	130605	57	100.00	KOSDAQ	화학	N	N	N	N	N	921	-2	5	-0.22	194100936	211228	31.00	923	937	913	1199	647	923	918.92	2.54	-984	967	944	927	904	887	936	896	235	276	500	550	1	1	47021839	433	-0.81	0.34	12	0.45	-1136.00	2726.00	3512	20240402	-73.78	800	20241024	15.12	1115	-17.40	20250120	877	5.02	20250109	3375	-72.71	20240402	795	15.85	20240805	0.28	N	060230	500	235 억	1194039	N	N	N	N
38	20250224	120602	57	100.00	KOSDAQ	화학	N	N	N	N	N	923	0	3	0.00	181258662	197263	28.95	923	937	913	1199	647	923	918.87	2.54	1261	967	944	927	904	887	936	896	235	276	500	550	1	1	47021839	434	-0.81	0.34	12	0.42	-1136.00	2726.00	3512	20240402	-73.72	800	20241024	15.38	1115	-17.22	20250120	877	5.25	20250109	3375	-72.65	20240402	795	16.10	20240805	0.28	N	060230	500	235 억	1194039	N	N	N	N
39	20250224	110601	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	-3	5	-0.33	129248010	140642	20.64	923	937	913	1199	647	923	918.99	2.54	-9188	967	944	927	904	887	936	896	235	276	500	550	1	1	47021839	433	-0.81	0.34	12	0.30	-1136.00	2726.00	3512	20240402	-73.80	800	20241024	15.00	1115	-17.49	20250120	877	4.90	20250109	3375	-72.74	20240402	795	15.72	20240805	0.28	N	060230	500	235 억	1194039	N	N	N	N
40	20250224	100600	57	100.00	KOSDAQ	화학	N	N	N	N	N	921	-2	5	-0.22	89725748	97554	14.32	923	937	913	1199	647	923	919.75	2.54	-5164	967	944	927	904	887	936	896	235	276	500	550	1	1	47021839	433	-0.81	0.34	12	0.21	-1136.00	2726.00	3512	20240402	-73.78	800	20241024	15.12	1115	-17.40	20250120	877	5.02	20250109	3375	-72.71	20240402	795	15.85	20240805	0.28	N	060230	500	235 억	1194039	N	N	N	N
41	20250224	090606	57	100.00	KOSDAQ	화학	N	N	N	N	N	924	1	2	0.11	2495811	2676	0.39	923	937	922	1199	647	923	932.66	2.54	-549	967	944	927	904	887	936	896	235	276	500	550	1	1	47021839	434	-0.81	0.34	12	0.01	-1136.00	2726.00	3512	20240402	-73.69	800	20241024	15.50	1115	-17.13	20250120	877	5.36	20250109	3375	-72.62	20240402	795	16.23	20240805	0.28	N	060230	500	235 억	1194039	N	N	N	N
42	20250221	160600	57	100.00	KOSDAQ	화학	N	N	N	N	N	923	-16	5	-1.70	627303658	676905	179.67	950	950	910	1220	658	939	926.72	2.62	-39122	969	954	941	926	913	961	933	235	281	500	560	1	1	47021839	434	-0.81	0.34	12	1.44	-1136.00	2726.00	3512	20240402	-73.72	800	20241024	15.38	1115	-17.22	20250120	877	5.25	20250109	3375	-72.65	20240402	795	16.10	20240805	0.28	N	060230	500	235 억	1232280	N	N	N	N
43	20250221	150603	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	-9	5	-0.96	593844907	640546	170.02	950	950	910	1220	658	939	927.09	2.62	-34177	969	954	941	926	913	961	933	235	281	500	560	1	1	47021839	437	-0.82	0.34	12	1.36	-1136.00	2726.00	3512	20240402	-73.52	800	20241024	16.25	1115	-16.59	20250120	877	6.04	20250109	3375	-72.44	20240402	795	16.98	20240805	0.28	N	060230	500	235 억	1232280	N	N	N	N
44	20250221	140602	57	100.00	KOSDAQ	화학	N	N	N	N	N	923	-16	5	-1.70	499664954	539616	143.23	950	950	910	1220	658	939	925.96	2.62	-25553	969	954	941	926	913	961	933	235	281	500	560	1	1	47021839	434	-0.81	0.34	12	1.15	-1136.00	2726.00	3512	20240402	-73.72	800	20241024	15.38	1115	-17.22	20250120	877	5.25	20250109	3375	-72.65	20240402	795	16.10	20240805	0.28	N	060230	500	235 억	1232280	N	N	N	N
45	20250221	130601	57	100.00	KOSDAQ	화학	N	N	N	N	N	925	-14	5	-1.49	349651283	376026	99.81	950	950	918	1220	658	939	929.86	2.62	-5863	969	954	941	926	913	961	933	235	281	500	560	1	1	47021839	435	-0.81	0.34	12	0.80	-1136.00	2726.00	3512	20240402	-73.66	800	20241024	15.62	1115	-17.04	20250120	877	5.47	20250109	3375	-72.59	20240402	795	16.35	20240805	0.28	N	060230	500	235 억	1232280	N	N	N	N
46	20250221	120602	57	100.00	KOSDAQ	화학	N	N	N	N	N	933	-6	5	-0.64	295246287	317085	84.16	950	950	918	1220	658	939	931.13	2.62	-4773	969	954	941	926	913	961	933	235	281	500	560	1	1	47021839	439	-0.82	0.34	12	0.67	-1136.00	2726.00	3512	20240402	-73.43	800	20241024	16.62	1115	-16.32	20250120	877	6.39	20250109	3375	-72.36	20240402	795	17.36	20240805	0.28	N	060230	500	235 억	1232280	N	N	N	N
47	20250221	110559	57	100.00	KOSDAQ	화학	N	N	N	N	N	934	-5	5	-0.53	151017496	161123	42.77	950	950	926	1220	658	939	937.28	2.62	7015	969	954	941	926	913	961	933	235	281	500	560	1	1	47021839	439	-0.82	0.34	12	0.34	-1136.00	2726.00	3512	20240402	-73.41	800	20241024	16.75	1115	-16.23	20250120	877	6.50	20250109	3375	-72.33	20240402	795	17.48	20240805	0.28	N	060230	500	235 억	1232280	N	N	N	N
48	20250221	100600	57	100.00	KOSDAQ	화학	N	N	N	N	N	939	0	3	0.00	91144019	97032	25.76	950	950	933	1220	658	939	939.32	2.62	9042	969	954	941	926	913	961	933	235	281	500	560	1	1	47021839	442	-0.83	0.34	12	0.21	-1136.00	2726.00	3512	20240402	-73.26	800	20241024	17.38	1115	-15.78	20250120	877	7.07	20250109	3375	-72.18	20240402	795	18.11	20240805	0.28	N	060230	500	235 억	1232280	N	N	N	N
49	20250221	090602	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	1	2	0.11	2341098	2477	0.66	950	950	940	1220	658	939	945.13	2.62	-911	969	954	941	926	913	961	933	235	281	500	560	1	1	47021839	442	-0.83	0.34	12	0.01	-1136.00	2726.00	3512	20240402	-73.23	800	20241024	17.50	1115	-15.70	20250120	877	7.18	20250109	3375	-72.15	20240402	795	18.24	20240805	0.28	N	060230	500	235 억	1232280	N	N	N	N
50	20250220	160558	57	100.00	KOSDAQ	화학	N	N	N	N	N	939	4	2	0.43	342710916	366079	63.46	935	956	928	1215	655	935	936.17	2.63	-3445	973	954	941	922	909	947	915	235	280	500	560	1	1	47021839	442	-0.83	0.34	12	0.78	-1136.00	2726.00	3512	20240402	-73.26	800	20241024	17.38	1115	-15.78	20250120	877	7.07	20250109	3375	-72.18	20240402	795	18.11	20240805	0.28	N	060230	500	235 억	1235605	N	N	N	N
51	20250220	150559	57	100.00	KOSDAQ	화학	N	N	N	N	N	935	0	3	0.00	319860433	341646	59.23	935	956	928	1215	655	935	936.23	2.63	2483	973	954	941	922	909	947	915	235	280	500	560	1	1	47021839	440	-0.82	0.34	12	0.73	-1136.00	2726.00	3512	20240402	-73.38	800	20241024	16.88	1115	-16.14	20250120	877	6.61	20250109	3375	-72.30	20240402	795	17.61	20240805	0.28	N	060230	500	235 억	1235605	N	N	N	N
52	20250220	140600	57	100.00	KOSDAQ	화학	N	N	N	N	N	939	4	2	0.43	245744766	262059	45.43	935	956	929	1215	655	935	937.75	2.63	2734	973	954	941	922	909	947	915	235	280	500	560	1	1	47021839	442	-0.83	0.34	12	0.56	-1136.00	2726.00	3512	20240402	-73.26	800	20241024	17.38	1115	-15.78	20250120	877	7.07	20250109	3375	-72.18	20240402	795	18.11	20240805	0.28	N	060230	500	235 억	1235605	N	N	N	N
53	20250220	130557	57	100.00	KOSDAQ	화학	N	N	N	N	N	939	4	2	0.43	203238456	216827	37.59	935	956	929	1215	655	935	937.33	2.63	1023	973	954	941	922	909	947	915	235	280	500	560	1	1	47021839	442	-0.83	0.34	12	0.46	-1136.00	2726.00	3512	20240402	-73.26	800	20241024	17.38	1115	-15.78	20250120	877	7.07	20250109	3375	-72.18	20240402	795	18.11	20240805	0.28	N	060230	500	235 억	1235605	N	N	N	N
54	20250220	120558	57	100.00	KOSDAQ	화학	N	N	N	N	N	935	0	3	0.00	174745515	186468	32.32	935	956	929	1215	655	935	937.13	2.63	10184	973	954	941	922	909	947	915	235	280	500	560	1	1	47021839	440	-0.82	0.34	12	0.40	-1136.00	2726.00	3512	20240402	-73.38	800	20241024	16.88	1115	-16.14	20250120	877	6.61	20250109	3375	-72.30	20240402	795	17.61	20240805	0.28	N	060230	500	235 억	1235605	N	N	N	N
55	20250220	110558	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	5	2	0.53	166073000	177220	30.72	935	956	929	1215	655	935	937.10	2.63	11337	973	954	941	922	909	947	915	235	280	500	560	1	1	47021839	442	-0.83	0.34	12	0.38	-1136.00	2726.00	3512	20240402	-73.23	800	20241024	17.50	1115	-15.70	20250120	877	7.18	20250109	3375	-72.15	20240402	795	18.24	20240805	0.28	N	060230	500	235 억	1235605	N	N	N	N
56	20250220	100557	57	100.00	KOSDAQ	화학	N	N	N	N	N	943	8	2	0.86	119876430	127986	22.19	935	956	929	1215	655	935	936.64	2.63	10278	973	954	941	922	909	947	915	235	280	500	560	1	1	47021839	443	-0.83	0.35	12	0.27	-1136.00	2726.00	3512	20240402	-73.15	800	20241024	17.88	1115	-15.43	20250120	877	7.53	20250109	3375	-72.06	20240402	795	18.62	20240805	0.28	N	060230	500	235 억	1235605	N	N	N	N
57	20250220	090601	57	100.00	KOSDAQ	화학	N	N	N	N	N	937	2	2	0.21	3020962	3225	0.56	935	945	935	1215	655	935	936.73	2.63	-1311	973	954	941	922	909	947	915	235	280	500	560	1	1	47021839	441	-0.82	0.34	12	0.01	-1136.00	2726.00	3512	20240402	-73.32	800	20241024	17.12	1115	-15.96	20250120	877	6.84	20250109	3375	-72.24	20240402	795	17.86	20240805	0.28	N	060230	500	235 억	1235605	N	N	N	N
58	20250219	160556	57	100.00	KOSDAQ	화학	N	N	N	N	N	935	1	2	0.11	541467318	576855	183.11	937	960	928	1214	654	934	938.65	2.84	-99305	961	947	935	921	909	954	928	235	280	500	560	1	1	47021839	440	-0.82	0.34	12	1.23	-1136.00	2726.00	3512	20240402	-73.38	800	20241024	16.88	1115	-16.14	20250120	877	6.61	20250109	3375	-72.30	20240402	795	17.61	20240805	0.28	N	060230	500	235 억	1334678	N	N	N	N
59	20250219	150558	57	100.00	KOSDAQ	화학	N	N	N	N	N	935	1	2	0.11	539756563	575026	182.53	937	960	928	1214	654	934	938.66	2.84	-99373	961	947	935	921	909	954	928	235	280	500	560	1	1	47021839	440	-0.82	0.34	12	1.22	-1136.00	2726.00	3512	20240402	-73.38	800	20241024	16.88	1115	-16.14	20250120	877	6.61	20250109	3375	-72.30	20240402	795	17.61	20240805	0.28	N	060230	500	235 억	1334678	N	N	N	N
60	20250219	140554	57	100.00	KOSDAQ	화학	N	N	N	N	N	939	5	2	0.54	513837848	547338	173.74	937	960	928	1214	654	934	938.79	2.84	-98472	961	947	935	921	909	954	928	235	280	500	560	1	1	47021839	442	-0.83	0.34	12	1.16	-1136.00	2726.00	3512	20240402	-73.26	800	20241024	17.38	1115	-15.78	20250120	877	7.07	20250109	3375	-72.18	20240402	795	18.11	20240805	0.28	N	060230	500	235 억	1334678	N	N	N	N
61	20250219	130556	57	100.00	KOSDAQ	화학	N	N	N	N	N	941	7	2	0.75	478048789	509292	161.67	937	960	928	1214	654	934	938.65	2.84	-96180	961	947	935	921	909	954	928	235	280	500	560	1	1	47021839	442	-0.83	0.35	12	1.08	-1136.00	2726.00	3512	20240402	-73.21	800	20241024	17.62	1115	-15.61	20250120	877	7.30	20250109	3375	-72.12	20240402	795	18.36	20240805	0.28	N	060230	500	235 억	1334678	N	N	N	N
62	20250219	120555	57	100.00	KOSDAQ	화학	N	N	N	N	N	931	-3	5	-0.32	443200860	472087	149.86	937	960	928	1214	654	934	938.81	2.84	-99369	961	947	935	921	909	954	928	235	280	500	560	1	1	47021839	438	-0.82	0.34	12	1.00	-1136.00	2726.00	3512	20240402	-73.49	800	20241024	16.38	1115	-16.50	20250120	877	6.16	20250109	3375	-72.41	20240402	795	17.11	20240805	0.28	N	060230	500	235 억	1334678	N	N	N	N
63	20250219	110556	57	100.00	KOSDAQ	화학	N	N	N	N	N	936	2	2	0.21	423388605	450839	143.11	937	960	928	1214	654	934	939.11	2.84	-95604	961	947	935	921	909	954	928	235	280	500	560	1	1	47021839	440	-0.82	0.34	12	0.96	-1136.00	2726.00	3512	20240402	-73.35	800	20241024	17.00	1115	-16.05	20250120	877	6.73	20250109	3375	-72.27	20240402	795	17.74	20240805	0.28	N	060230	500	235 억	1334678	N	N	N	N
64	20250219	100556	57	100.00	KOSDAQ	화학	N	N	N	N	N	938	4	2	0.43	341770265	363462	115.38	937	960	928	1214	654	934	940.32	2.84	-59059	961	947	935	921	909	954	928	235	280	500	560	1	1	47021839	441	-0.83	0.34	12	0.77	-1136.00	2726.00	3512	20240402	-73.29	800	20241024	17.25	1115	-15.87	20250120	877	6.96	20250109	3375	-72.21	20240402	795	17.99	20240805	0.28	N	060230	500	235 억	1334678	N	N	N	N
65	20250219	090557	57	100.00	KOSDAQ	화학	N	N	N	N	N	934	0	3	0.00	85649260	91728	29.12	937	946	928	1214	654	934	933.73	2.84	-2155	961	947	935	921	909	954	928	235	280	500	560	1	1	47021839	439	-0.82	0.34	12	0.20	-1136.00	2726.00	3512	20240402	-73.41	800	20241024	16.75	1115	-16.23	20250120	877	6.50	20250109	3375	-72.33	20240402	795	17.48	20240805	0.28	N	060230	500	235 억	1334678	N	N	N	N
66	20250218	160555	57	100.00	KOSDAQ	화학	N	N	N	N	N	934	1	2	0.11	288733867	309921	39.90	933	949	923	1212	654	933	931.64	2.84	-870	977	955	931	909	885	943	897	235	279	500	550	1	1	47021839	439	-0.82	0.34	12	0.66	-1136.00	2726.00	3512	20240402	-73.41	800	20241024	16.75	1115	-16.23	20250120	877	6.50	20250109	3375	-72.33	20240402	795	17.48	20240805	0.27	N	060230	500	235 억	1335648	N	N	N	N
67	20250218	150555	57	100.00	KOSDAQ	화학	N	N	N	N	N	934	1	2	0.11	279273819	299790	38.60	933	949	923	1212	654	933	931.56	2.84	527	977	955	931	909	885	943	897	235	279	500	550	1	1	47021839	439	-0.82	0.34	12	0.64	-1136.00	2726.00	3512	20240402	-73.41	800	20241024	16.75	1115	-16.23	20250120	877	6.50	20250109	3375	-72.33	20240402	795	17.48	20240805	0.27	N	060230	500	235 억	1335648	N	N	N	N
68	20250218	140555	57	100.00	KOSDAQ	화학	N	N	N	N	N	925	-8	5	-0.86	239937248	257397	33.14	933	949	924	1212	654	933	932.17	2.84	1633	977	955	931	909	885	943	897	235	279	500	550	1	1	47021839	435	-0.81	0.34	12	0.55	-1136.00	2726.00	3512	20240402	-73.66	800	20241024	15.62	1115	-17.04	20250120	877	5.47	20250109	3375	-72.59	20240402	795	16.35	20240805	0.27	N	060230	500	235 억	1335648	N	N	N	N
69	20250218	130554	57	100.00	KOSDAQ	화학	N	N	N	N	N	933	0	3	0.00	145198900	155376	20.00	933	949	928	1212	654	933	934.50	2.84	-2460	977	955	931	909	885	943	897	235	279	500	550	1	1	47021839	439	-0.82	0.34	12	0.33	-1136.00	2726.00	3512	20240402	-73.43	800	20241024	16.62	1115	-16.32	20250120	877	6.39	20250109	3375	-72.36	20240402	795	17.36	20240805	0.27	N	060230	500	235 억	1335648	N	N	N	N
70	20250218	120554	57	100.00	KOSDAQ	화학	N	N	N	N	N	938	5	2	0.54	124711100	133444	17.18	933	949	928	1212	654	933	934.56	2.84	-3095	977	955	931	909	885	943	897	235	279	500	550	1	1	47021839	441	-0.83	0.34	12	0.28	-1136.00	2726.00	3512	20240402	-73.29	800	20241024	17.25	1115	-15.87	20250120	877	6.96	20250109	3375	-72.21	20240402	795	17.99	20240805	0.27	N	060230	500	235 억	1335648	N	N	N	N
71	20250218	110554	57	100.00	KOSDAQ	화학	N	N	N	N	N	937	4	2	0.43	114681743	122746	15.80	933	949	928	1212	654	933	934.30	2.84	-4691	977	955	931	909	885	943	897	235	279	500	550	1	1	47021839	441	-0.82	0.34	12	0.26	-1136.00	2726.00	3512	20240402	-73.32	800	20241024	17.12	1115	-15.96	20250120	877	6.84	20250109	3375	-72.24	20240402	795	17.86	20240805	0.27	N	060230	500	235 억	1335648	N	N	N	N
72	20250218	100554	57	100.00	KOSDAQ	화학	N	N	N	N	N	936	3	2	0.32	91884736	98310	12.66	933	949	928	1212	654	933	934.64	2.84	-2037	977	955	931	909	885	943	897	235	279	500	550	1	1	47021839	440	-0.82	0.34	12	0.21	-1136.00	2726.00	3512	20240402	-73.35	800	20241024	17.00	1115	-16.05	20250120	877	6.73	20250109	3375	-72.27	20240402	795	17.74	20240805	0.27	N	060230	500	235 억	1335648	N	N	N	N
73	20250218	090555	57	100.00	KOSDAQ	화학	N	N	N	N	N	928	-5	5	-0.54	12222178	13102	1.69	933	949	928	1212	654	933	932.85	2.84	-9785	977	955	931	909	885	943	897	235	279	500	550	1	1	47021839	436	-0.82	0.34	12	0.03	-1136.00	2726.00	3512	20240402	-73.58	800	20241024	16.00	1115	-16.77	20250120	877	5.82	20250109	3375	-72.50	20240402	795	16.73	20240805	0.27	N	060230	500	235 억	1335648	N	N	N	N
74	20250217	160554	57	100.00	KOSDAQ	화학	N	N	N	N	N	933	3	2	0.32	722301177	776655	136.58	953	953	907	1209	651	930	930.02	2.76	38884	992	961	944	913	896	952	904	235	279	500	550	1	1	47021839	439	-0.82	0.34	12	1.65	-1136.00	2726.00	3512	20240402	-73.43	800	20241024	16.62	1115	-16.32	20250120	877	6.39	20250109	3375	-72.36	20240402	795	17.36	20240805	0.27	N	060230	500	235 억	1296713	N	N	N	N
75	20250217	150553	57	100.00	KOSDAQ	화학	N	N	N	N	N	932	2	2	0.22	696015511	748449	131.62	953	953	907	1209	651	930	929.94	2.76	38524	992	961	944	913	896	952	904	235	279	500	550	1	1	47021839	438	-0.82	0.34	12	1.59	-1136.00	2726.00	3512	20240402	-73.46	800	20241024	16.50	1115	-16.41	20250120	877	6.27	20250109	3375	-72.39	20240402	795	17.23	20240805	0.27	N	060230	500	235 억	1296713	N	N	N	N
76	20250217	140553	57	100.00	KOSDAQ	화학	N	N	N	N	N	941	11	2	1.18	609912362	655971	115.35	953	953	907	1209	651	930	929.79	2.76	41382	992	961	944	913	896	952	904	235	279	500	550	1	1	47021839	442	-0.83	0.35	12	1.40	-1136.00	2726.00	3512	20240402	-73.21	800	20241024	17.62	1115	-15.61	20250120	877	7.30	20250109	3375	-72.12	20240402	795	18.36	20240805	0.27	N	060230	500	235 억	1296713	N	N	N	N
77	20250217	130554	57	100.00	KOSDAQ	화학	N	N	N	N	N	941	11	2	1.18	555075971	597592	105.09	953	953	907	1209	651	930	928.85	2.76	39380	992	961	944	913	896	952	904	235	279	500	550	1	1	47021839	442	-0.83	0.35	12	1.27	-1136.00	2726.00	3512	20240402	-73.21	800	20241024	17.62	1115	-15.61	20250120	877	7.30	20250109	3375	-72.12	20240402	795	18.36	20240805	0.27	N	060230	500	235 억	1296713	N	N	N	N
78	20250217	120554	57	100.00	KOSDAQ	화학	N	N	N	N	N	935	5	2	0.54	497792335	536536	94.35	953	953	907	1209	651	930	927.79	2.76	23447	992	961	944	913	896	952	904	235	279	500	550	1	1	47021839	440	-0.82	0.34	12	1.14	-1136.00	2726.00	3512	20240402	-73.38	800	20241024	16.88	1115	-16.14	20250120	877	6.61	20250109	3375	-72.30	20240402	795	17.61	20240805	0.27	N	060230	500	235 억	1296713	N	N	N	N
79	20250217	110554	57	100.00	KOSDAQ	화학	N	N	N	N	N	928	-2	5	-0.22	318098188	343698	60.44	953	953	907	1209	651	930	925.52	2.76	-17382	992	961	944	913	896	952	904	235	279	500	550	1	1	47021839	436	-0.82	0.34	12	0.73	-1136.00	2726.00	3512	20240402	-73.58	800	20241024	16.00	1115	-16.77	20250120	877	5.82	20250109	3375	-72.50	20240402	795	16.73	20240805	0.27	N	060230	500	235 억	1296713	N	N	N	N
80	20250217	100551	57	100.00	KOSDAQ	화학	N	N	N	N	N	928	-2	5	-0.22	151989096	164057	28.85	953	953	907	1209	651	930	926.44	2.76	-20186	992	961	944	913	896	952	904	235	279	500	550	1	1	47021839	436	-0.82	0.34	12	0.35	-1136.00	2726.00	3512	20240402	-73.58	800	20241024	16.00	1115	-16.77	20250120	877	5.82	20250109	3375	-72.50	20240402	795	16.73	20240805	0.27	N	060230	500	235 억	1296713	N	N	N	N
81	20250217	090553	57	100.00	KOSDAQ	화학	N	N	N	N	N	926	-4	5	-0.43	27897667	29920	5.26	953	953	926	1209	651	930	932.41	2.76	-6314	992	961	944	913	896	952	904	235	279	500	550	1	1	47021839	435	-0.82	0.34	12	0.06	-1136.00	2726.00	3512	20240402	-73.63	800	20241024	15.75	1115	-16.95	20250120	877	5.59	20250109	3375	-72.56	20240402	795	16.48	20240805	0.27	N	060230	500	235 억	1296713	N	N	N	N
82	20250214	160550	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	-35	5	-3.63	536636961	568661	94.21	970	975	927	1254	676	965	943.70	2.91	-70002	1000	982	967	949	934	975	942	235	289	500	570	1	1	47021839	437	-0.82	0.34	12	1.21	-1136.00	2726.00	3512	20240402	-73.52	800	20241024	16.25	1115	-16.59	20250120	877	6.04	20250109	3375	-72.44	20240402	795	16.98	20240805	0.27	N	060230	500	235 억	1366815	N	N	N	N
83	20250214	150549	57	100.00	KOSDAQ	화학	N	N	N	N	N	933	-32	5	-3.32	497042243	526326	87.19	970	975	927	1254	676	965	944.36	2.91	-62377	1000	982	967	949	934	975	942	235	289	500	570	1	1	47021839	439	-0.82	0.34	12	1.12	-1136.00	2726.00	3512	20240402	-73.43	800	20241024	16.62	1115	-16.32	20250120	877	6.39	20250109	3375	-72.36	20240402	795	17.36	20240805	0.27	N	060230	500	235 억	1366815	N	N	N	N
84	20250214	140550	57	100.00	KOSDAQ	화학	N	N	N	N	N	955	-10	5	-1.04	295867201	312113	51.71	970	975	935	1254	676	965	947.95	2.91	-35927	1000	982	967	949	934	975	942	235	289	500	570	1	1	47021839	449	-0.84	0.35	12	0.66	-1136.00	2726.00	3512	20240402	-72.81	800	20241024	19.38	1115	-14.35	20250120	877	8.89	20250109	3375	-71.70	20240402	795	20.13	20240805	0.27	N	060230	500	235 억	1366815	N	N	N	N
85	20250214	130552	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	-16	5	-1.66	276872472	292057	48.38	970	975	935	1254	676	965	948.01	2.91	-33961	1000	982	967	949	934	975	942	235	289	500	570	1	1	47021839	446	-0.84	0.35	12	0.62	-1136.00	2726.00	3512	20240402	-72.98	800	20241024	18.62	1115	-14.89	20250120	877	8.21	20250109	3375	-71.88	20240402	795	19.37	20240805	0.27	N	060230	500	235 억	1366815	N	N	N	N
86	20250214	120550	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	-19	5	-1.97	261399571	275707	45.67	970	975	935	1254	676	965	948.11	2.91	-31584	1000	982	967	949	934	975	942	235	289	500	570	1	1	47021839	445	-0.83	0.35	12	0.59	-1136.00	2726.00	3512	20240402	-73.06	800	20241024	18.25	1115	-15.16	20250120	877	7.87	20250109	3375	-71.97	20240402	795	18.99	20240805	0.27	N	060230	500	235 억	1366815	N	N	N	N
87	20250214	110547	57	100.00	KOSDAQ	화학	N	N	N	N	N	936	-29	5	-3.01	227715002	239779	39.72	970	975	936	1254	676	965	949.69	2.91	-25403	1000	982	967	949	934	975	942	235	289	500	570	1	1	47021839	440	-0.82	0.34	12	0.51	-1136.00	2726.00	3512	20240402	-73.35	800	20241024	17.00	1115	-16.05	20250120	877	6.73	20250109	3375	-72.27	20240402	795	17.74	20240805	0.27	N	060230	500	235 억	1366815	N	N	N	N
88	20250214	100549	57	100.00	KOSDAQ	화학	N	N	N	N	N	948	-17	5	-1.76	132134965	138317	22.91	970	975	946	1254	676	965	955.31	2.91	-9833	1000	982	967	949	934	975	942	235	289	500	570	1	1	47021839	446	-0.83	0.35	12	0.29	-1136.00	2726.00	3512	20240402	-73.01	800	20241024	18.50	1115	-14.98	20250120	877	8.10	20250109	3375	-71.91	20240402	795	19.25	20240805	0.27	N	060230	500	235 억	1366815	N	N	N	N
89	20250214	090551	57	100.00	KOSDAQ	화학	N	N	N	N	N	967	2	2	0.21	10607621	10930	1.81	970	975	965	1254	676	965	970.51	2.91	-3012	1000	982	967	949	934	975	942	235	289	500	570	1	1	47021839	455	-0.85	0.35	12	0.02	-1136.00	2726.00	3512	20240402	-72.47	800	20241024	20.88	1115	-13.27	20250120	877	10.26	20250109	3375	-71.35	20240402	795	21.64	20240805	0.27	N	060230	500	235 억	1366815	N	N	N	N
90	20250213	160545	57	100.00	KOSDAQ	화학	N	N	N	N	N	965	0	3	0.00	576835896	598716	113.72	966	985	952	1254	676	965	963.45	2.84	29619	995	980	965	950	935	987	957	235	289	500	570	1	1	47021839	454	-0.85	0.35	12	1.27	-1136.00	2726.00	3512	20240402	-72.52	800	20241024	20.62	1115	-13.45	20250120	877	10.03	20250109	3375	-71.41	20240402	795	21.38	20240805	0.27	N	060230	500	235 억	1337196	N	N	N	N
91	20250213	150545	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	-7	5	-0.73	549911011	570696	108.40	966	985	952	1254	676	965	963.58	2.84	25608	995	980	965	950	935	987	957	235	289	500	570	1	1	47021839	450	-0.84	0.35	12	1.21	-1136.00	2726.00	3512	20240402	-72.72	800	20241024	19.75	1115	-14.08	20250120	877	9.24	20250109	3375	-71.61	20240402	795	20.50	20240805	0.27	N	060230	500	235 억	1337196	N	N	N	N
92	20250213	140544	57	100.00	KOSDAQ	화학	N	N	N	N	N	959	-6	5	-0.62	483132183	500814	95.13	966	985	952	1254	676	965	964.69	2.84	26582	995	980	965	950	935	987	957	235	289	500	570	1	1	47021839	451	-0.84	0.35	12	1.07	-1136.00	2726.00	3512	20240402	-72.69	800	20241024	19.88	1115	-13.99	20250120	877	9.35	20250109	3375	-71.59	20240402	795	20.63	20240805	0.27	N	060230	500	235 억	1337196	N	N	N	N
93	20250213	130544	57	100.00	KOSDAQ	화학	N	N	N	N	N	955	-10	5	-1.04	448598372	464805	88.29	966	985	952	1254	676	965	965.13	2.84	51367	995	980	965	950	935	987	957	235	289	500	570	1	1	47021839	449	-0.84	0.35	12	0.99	-1136.00	2726.00	3512	20240402	-72.81	800	20241024	19.38	1115	-14.35	20250120	877	8.89	20250109	3375	-71.70	20240402	795	20.13	20240805	0.27	N	060230	500	235 억	1337196	N	N	N	N
94	20250213	120545	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	-4	5	-0.41	413705948	428395	81.37	966	985	952	1254	676	965	965.71	2.84	51574	995	980	965	950	935	987	957	235	289	500	570	1	1	47021839	452	-0.85	0.35	12	0.91	-1136.00	2726.00	3512	20240402	-72.64	800	20241024	20.12	1115	-13.81	20250120	877	9.58	20250109	3375	-71.53	20240402	795	20.88	20240805	0.27	N	060230	500	235 억	1337196	N	N	N	N
95	20250213	110542	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	-4	5	-0.41	326776876	337467	64.10	966	985	952	1254	676	965	968.32	2.84	54474	995	980	965	950	935	987	957	235	289	500	570	1	1	47021839	452	-0.85	0.35	12	0.72	-1136.00	2726.00	3512	20240402	-72.64	800	20241024	20.12	1115	-13.81	20250120	877	9.58	20250109	3375	-71.53	20240402	795	20.88	20240805	0.27	N	060230	500	235 억	1337196	N	N	N	N
96	20250213	100546	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	-4	5	-0.41	274726578	283163	53.79	966	985	952	1254	676	965	970.21	2.84	53122	995	980	965	950	935	987	957	235	289	500	570	1	1	47021839	452	-0.85	0.35	12	0.60	-1136.00	2726.00	3512	20240402	-72.64	800	20241024	20.12	1115	-13.81	20250120	877	9.58	20250109	3375	-71.53	20240402	795	20.88	20240805	0.27	N	060230	500	235 억	1337196	N	N	N	N
97	20250213	090542	57	100.00	KOSDAQ	화학	N	N	N	N	N	975	10	2	1.04	78214566	80124	15.22	966	985	965	1254	676	965	976.17	2.84	29304	995	980	965	950	935	987	957	235	289	500	570	1	1	47021839	458	-0.86	0.36	12	0.17	-1136.00	2726.00	3512	20240402	-72.24	800	20241024	21.88	1115	-12.56	20250120	877	11.17	20250109	3375	-71.11	20240402	795	22.64	20240805	0.27	N	060230	500	235 억	1337196	N	N	N	N
98	20250212	160541	57	100.00	KOSDAQ	화학	N	N	N	N	N	965	3	2	0.31	503703907	524789	94.46	962	980	950	1250	674	962	959.81	2.86	-6129	986	973	949	936	912	980	943	235	288	500	570	1	1	47021839	454	-0.85	0.35	12	1.12	-1136.00	2726.00	3512	20240402	-72.52	800	20241024	20.62	1115	-13.45	20250120	877	10.03	20250109	3375	-71.41	20240402	795	21.38	20240805	0.27	N	060230	500	235 억	1342679	N	N	N	N
99	20250212	150541	57	100.00	KOSDAQ	화학	N	N	N	N	N	965	3	2	0.31	482369720	502653	90.48	962	980	950	1250	674	962	959.65	2.86	-4737	986	973	949	936	912	980	943	235	288	500	570	1	1	47021839	454	-0.85	0.35	12	1.07	-1136.00	2726.00	3512	20240402	-72.52	800	20241024	20.62	1115	-13.45	20250120	877	10.03	20250109	3375	-71.41	20240402	795	21.38	20240805	0.27	N	060230	500	235 억	1342679	N	N	N	N
100	20250212	140541	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	0	3	0.00	392973419	409996	73.80	962	980	950	1250	674	962	958.48	2.86	-14063	986	973	949	936	912	980	943	235	288	500	570	1	1	47021839	452	-0.85	0.35	12	0.87	-1136.00	2726.00	3512	20240402	-72.61	800	20241024	20.25	1115	-13.72	20250120	877	9.69	20250109	3375	-71.50	20240402	795	21.01	20240805	0.27	N	060230	500	235 억	1342679	N	N	N	N
101	20250212	130543	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	0	3	0.00	336217417	350804	63.14	962	980	950	1250	674	962	958.42	2.86	-11884	986	973	949	936	912	980	943	235	288	500	570	1	1	47021839	452	-0.85	0.35	12	0.75	-1136.00	2726.00	3512	20240402	-72.61	800	20241024	20.25	1115	-13.72	20250120	877	9.69	20250109	3375	-71.50	20240402	795	21.01	20240805	0.27	N	060230	500	235 억	1342679	N	N	N	N
102	20250212	120541	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	-12	5	-1.25	309449976	322836	58.11	962	980	950	1250	674	962	958.54	2.86	-45	986	973	949	936	912	980	943	235	288	500	570	1	1	47021839	447	-0.84	0.35	12	0.69	-1136.00	2726.00	3512	20240402	-72.95	800	20241024	18.75	1115	-14.80	20250120	877	8.32	20250109	3375	-71.85	20240402	795	19.50	20240805	0.27	N	060230	500	235 억	1342679	N	N	N	N
103	20250212	110540	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	-4	5	-0.42	278612243	290424	52.28	962	980	951	1250	674	962	959.33	2.86	3400	986	973	949	936	912	980	943	235	288	500	570	1	1	47021839	450	-0.84	0.35	12	0.62	-1136.00	2726.00	3512	20240402	-72.72	800	20241024	19.75	1115	-14.08	20250120	877	9.24	20250109	3375	-71.61	20240402	795	20.50	20240805	0.27	N	060230	500	235 억	1342679	N	N	N	N
104	20250212	100541	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	-1	5	-0.10	170996429	177767	32.00	962	980	952	1250	674	962	961.91	2.86	14319	986	973	949	936	912	980	943	235	288	500	570	1	1	47021839	452	-0.85	0.35	12	0.38	-1136.00	2726.00	3512	20240402	-72.64	800	20241024	20.12	1115	-13.81	20250120	877	9.58	20250109	3375	-71.53	20240402	795	20.88	20240805	0.27	N	060230	500	235 억	1342679	N	N	N	N
105	20250212	090544	57	100.00	KOSDAQ	화학	N	N	N	N	N	965	3	2	0.31	35091388	36415	6.55	962	980	962	1250	674	962	963.65	2.86	22395	986	973	949	936	912	980	943	235	288	500	570	1	1	47021839	454	-0.85	0.35	12	0.08	-1136.00	2726.00	3512	20240402	-72.52	800	20241024	20.62	1115	-13.45	20250120	877	10.03	20250109	3375	-71.41	20240402	795	21.38	20240805	0.27	N	060230	500	235 억	1342679	N	N	N	N
106	20250211	160542	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	23	2	2.45	526652686	555465	73.73	925	962	925	1220	658	939	947.94	2.70	71583	1012	975	938	901	864	957	883	235	281	500	560	1	1	47021839	452	-0.85	0.35	12	1.18	-1136.00	2726.00	3512	20240402	-72.61	800	20241024	20.25	1115	-13.72	20250120	877	9.69	20250109	3375	-71.50	20240402	795	21.01	20240805	0.27	N	060230	500	235 억	1271668	N	N	N	N
107	20250211	150541	57	100.00	KOSDAQ	화학	N	N	N	N	N	955	16	2	1.70	481990173	508872	67.55	925	960	925	1220	658	939	947.17	2.70	53422	1012	975	938	901	864	957	883	235	281	500	560	1	1	47021839	449	-0.84	0.35	12	1.08	-1136.00	2726.00	3512	20240402	-72.81	800	20241024	19.38	1115	-14.35	20250120	877	8.89	20250109	3375	-71.70	20240402	795	20.13	20240805	0.27	N	060230	500	235 억	1271668	N	N	N	N
108	20250211	140542	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	10	2	1.06	381171582	402928	53.48	925	960	925	1220	658	939	946.00	2.70	80076	1012	975	938	901	864	957	883	235	281	500	560	1	1	47021839	446	-0.84	0.35	12	0.86	-1136.00	2726.00	3512	20240402	-72.98	800	20241024	18.62	1115	-14.89	20250120	877	8.21	20250109	3375	-71.88	20240402	795	19.37	20240805	0.27	N	060230	500	235 억	1271668	N	N	N	N
109	20250211	130540	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	11	2	1.17	350820153	370796	49.22	925	960	925	1220	658	939	946.13	2.70	89182	1012	975	938	901	864	957	883	235	281	500	560	1	1	47021839	447	-0.84	0.35	12	0.79	-1136.00	2726.00	3512	20240402	-72.95	800	20241024	18.75	1115	-14.80	20250120	877	8.32	20250109	3375	-71.85	20240402	795	19.50	20240805	0.27	N	060230	500	235 억	1271668	N	N	N	N
110	20250211	120540	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	10	2	1.06	318522598	336571	44.68	925	960	925	1220	658	939	946.38	2.70	80380	1012	975	938	901	864	957	883	235	281	500	560	1	1	47021839	446	-0.84	0.35	12	0.72	-1136.00	2726.00	3512	20240402	-72.98	800	20241024	18.62	1115	-14.89	20250120	877	8.21	20250109	3375	-71.88	20240402	795	19.37	20240805	0.27	N	060230	500	235 억	1271668	N	N	N	N
111	20250211	110541	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	11	2	1.17	269306288	284524	37.77	925	960	925	1220	658	939	946.52	2.70	70620	1012	975	938	901	864	957	883	235	281	500	560	1	1	47021839	447	-0.84	0.35	12	0.61	-1136.00	2726.00	3512	20240402	-72.95	800	20241024	18.75	1115	-14.80	20250120	877	8.32	20250109	3375	-71.85	20240402	795	19.50	20240805	0.27	N	060230	500	235 억	1271668	N	N	N	N
112	20250211	100541	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	15	2	1.60	241430542	255235	33.88	925	960	925	1220	658	939	945.91	2.70	67454	1012	975	938	901	864	957	883	235	281	500	560	1	1	47021839	449	-0.84	0.35	12	0.54	-1136.00	2726.00	3512	20240402	-72.84	800	20241024	19.25	1115	-14.44	20250120	877	8.78	20250109	3375	-71.73	20240402	795	20.00	20240805	0.27	N	060230	500	235 억	1271668	N	N	N	N
113	20250211	090544	57	100.00	KOSDAQ	화학	N	N	N	N	N	942	3	2	0.32	27755965	29918	3.97	925	947	925	1220	658	939	927.73	2.70	467	1012	975	938	901	864	957	883	235	281	500	560	1	1	47021839	443	-0.83	0.35	12	0.06	-1136.00	2726.00	3512	20240402	-73.18	800	20241024	17.75	1115	-15.52	20250120	877	7.41	20250109	3375	-72.09	20240402	795	18.49	20240805	0.27	N	060230	500	235 억	1271668	N	N	N	N
114	20250210	160538	57	100.00	KOSDAQ	화학	N	N	N	N	N	939	-21	5	-2.19	714261320	753292	150.71	960	975	901	1248	672	960	948.20	2.77	-33181	983	971	960	948	937	966	943	235	288	500	570	1	1	47021839	442	-0.83	0.34	12	1.60	-1136.00	2726.00	3512	20240402	-73.26	800	20241024	17.38	1115	-15.78	20250120	877	7.07	20250109	3375	-72.18	20240402	795	18.11	20240805	0.27	N	060230	500	235 억	1304849	N	N	N	N
115	20250210	150538	57	100.00	KOSDAQ	화학	N	N	N	N	N	927	-33	5	-3.44	674251536	710778	142.20	960	975	901	1248	672	960	948.61	2.77	-18882	983	971	960	948	937	966	943	235	288	500	570	1	1	47021839	436	-0.82	0.34	12	1.51	-1136.00	2726.00	3512	20240402	-73.60	800	20241024	15.88	1115	-16.86	20250120	877	5.70	20250109	3375	-72.53	20240402	795	16.60	20240805	0.27	N	060230	500	235 억	1304849	N	N	N	N
116	20250210	140538	57	100.00	KOSDAQ	화학	N	N	N	N	N	942	-18	5	-1.88	607436797	639306	127.90	960	975	901	1248	672	960	950.15	2.77	8662	983	971	960	948	937	966	943	235	288	500	570	1	1	47021839	443	-0.83	0.35	12	1.36	-1136.00	2726.00	3512	20240402	-73.18	800	20241024	17.75	1115	-15.52	20250120	877	7.41	20250109	3375	-72.09	20240402	795	18.49	20240805	0.27	N	060230	500	235 억	1304849	N	N	N	N
117	20250210	130539	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	-11	5	-1.15	578017769	608124	121.67	960	975	901	1248	672	960	950.49	2.77	14971	983	971	960	948	937	966	943	235	288	500	570	1	1	47021839	446	-0.84	0.35	12	1.29	-1136.00	2726.00	3512	20240402	-72.98	800	20241024	18.62	1115	-14.89	20250120	877	8.21	20250109	3375	-71.88	20240402	795	19.37	20240805	0.27	N	060230	500	235 억	1304849	N	N	N	N
118	20250210	120536	57	100.00	KOSDAQ	화학	N	N	N	N	N	931	-29	5	-3.02	531719492	559014	111.84	960	975	901	1248	672	960	951.17	2.77	43088	983	971	960	948	937	966	943	235	288	500	570	1	1	47021839	438	-0.82	0.34	12	1.19	-1136.00	2726.00	3512	20240402	-73.49	800	20241024	16.38	1115	-16.50	20250120	877	6.16	20250109	3375	-72.41	20240402	795	17.11	20240805	0.27	N	060230	500	235 억	1304849	N	N	N	N
119	20250210	110535	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	-2	5	-0.21	281793876	292253	58.47	960	975	955	1248	672	960	964.21	2.77	51447	983	971	960	948	937	966	943	235	288	500	570	1	1	47021839	450	-0.84	0.35	12	0.62	-1136.00	2726.00	3512	20240402	-72.72	800	20241024	19.75	1115	-14.08	20250120	877	9.24	20250109	3375	-71.61	20240402	795	20.50	20240805	0.27	N	060230	500	235 억	1304849	N	N	N	N
120	20250210	100533	57	100.00	KOSDAQ	화학	N	N	N	N	N	965	5	2	0.52	223701325	231632	46.34	960	975	955	1248	672	960	965.76	2.77	54716	983	971	960	948	937	966	943	235	288	500	570	1	1	47021839	454	-0.85	0.35	12	0.49	-1136.00	2726.00	3512	20240402	-72.52	800	20241024	20.62	1115	-13.45	20250120	877	10.03	20250109	3375	-71.41	20240402	795	21.38	20240805	0.27	N	060230	500	235 억	1304849	N	N	N	N
121	20250210	090532	57	100.00	KOSDAQ	화학	N	N	N	N	N	969	9	2	0.94	1592564	1659	0.33	960	969	955	1248	672	960	959.95	2.77	-699	983	971	960	948	937	966	943	235	288	500	570	1	1	47021839	456	-0.85	0.36	12	0.00	-1136.00	2726.00	3512	20240402	-72.41	800	20241024	21.12	1115	-13.09	20250120	877	10.49	20250109	3375	-71.29	20240402	795	21.89	20240805	0.27	N	060230	500	235 억	1304849	N	N	N	N
122	20250207	160529	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	0	3	0.00	479573789	499833	24.88	961	972	949	1248	672	960	959.47	2.77	-644	1046	1002	961	917	876	982	897	235	288	500	570	1	1	47021839	451	-0.85	0.35	12	1.06	-1136.00	2726.00	3512	20240402	-72.67	800	20241024	20.00	1115	-13.90	20250120	877	9.46	20250109	3375	-71.56	20240402	795	20.75	20240805	0.27	N	060230	500	235 억	1303881	N	N	N	N
123	20250207	150531	57	100.00	KOSDAQ	화학	N	N	N	N	N	963	3	2	0.31	456199475	475551	23.68	961	972	949	1248	672	960	959.31	2.77	4602	1046	1002	961	917	876	982	897	235	288	500	570	1	1	47021839	453	-0.85	0.35	12	1.01	-1136.00	2726.00	3512	20240402	-72.58	800	20241024	20.38	1115	-13.63	20250120	877	9.81	20250109	3375	-71.47	20240402	795	21.13	20240805	0.27	N	060230	500	235 억	1303881	N	N	N	N
124	20250207	140529	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	2	2	0.21	416313928	434139	21.61	961	972	949	1248	672	960	958.94	2.77	7954	1046	1002	961	917	876	982	897	235	288	500	570	1	1	47021839	452	-0.85	0.35	12	0.92	-1136.00	2726.00	3512	20240402	-72.61	800	20241024	20.25	1115	-13.72	20250120	877	9.69	20250109	3375	-71.50	20240402	795	21.01	20240805	0.27	N	060230	500	235 억	1303881	N	N	N	N
125	20250207	130529	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	0	3	0.00	327320982	340968	16.98	961	972	949	1248	672	960	959.98	2.77	-4666	1046	1002	961	917	876	982	897	235	288	500	570	1	1	47021839	451	-0.85	0.35	12	0.73	-1136.00	2726.00	3512	20240402	-72.67	800	20241024	20.00	1115	-13.90	20250120	877	9.46	20250109	3375	-71.56	20240402	795	20.75	20240805	0.27	N	060230	500	235 억	1303881	N	N	N	N
126	20250207	120529	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	0	3	0.00	270420024	281498	14.01	961	972	949	1248	672	960	960.65	2.77	-1591	1046	1002	961	917	876	982	897	235	288	500	570	1	1	47021839	451	-0.85	0.35	12	0.60	-1136.00	2726.00	3512	20240402	-72.67	800	20241024	20.00	1115	-13.90	20250120	877	9.46	20250109	3375	-71.56	20240402	795	20.75	20240805	0.27	N	060230	500	235 억	1303881	N	N	N	N
127	20250207	110527	57	100.00	KOSDAQ	화학	N	N	N	N	N	957	-3	5	-0.31	249131053	259335	12.91	961	972	949	1248	672	960	960.65	2.77	-126	1046	1002	961	917	876	982	897	235	288	500	570	1	1	47021839	450	-0.84	0.35	12	0.55	-1136.00	2726.00	3512	20240402	-72.75	800	20241024	19.62	1115	-14.17	20250120	877	9.12	20250109	3375	-71.64	20240402	795	20.38	20240805	0.27	N	060230	500	235 억	1303881	N	N	N	N
128	20250207	100528	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	2	2	0.21	175501614	182811	9.10	961	972	949	1248	672	960	960.02	2.77	11450	1046	1002	961	917	876	982	897	235	288	500	570	1	1	47021839	452	-0.85	0.35	12	0.39	-1136.00	2726.00	3512	20240402	-72.61	800	20241024	20.25	1115	-13.72	20250120	877	9.69	20250109	3375	-71.50	20240402	795	21.01	20240805	0.27	N	060230	500	235 억	1303881	N	N	N	N
129	20250207	090532	57	100.00	KOSDAQ	화학	N	N	N	N	N	967	7	2	0.73	21272318	22133	1.10	961	967	957	1248	672	960	961.11	2.77	-5014	1046	1002	961	917	876	982	897	235	288	500	570	1	1	47021839	455	-0.85	0.35	12	0.05	-1136.00	2726.00	3512	20240402	-72.47	800	20241024	20.88	1115	-13.27	20250120	877	10.26	20250109	3375	-71.35	20240402	795	21.64	20240805	0.27	N	060230	500	235 억	1303881	N	N	N	N
130	20250206	160517	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	-1	5	-0.10	1927266380	2002112	310.65	997	1005	920	1249	673	961	962.62	2.59	78184	1055	1007	972	924	889	1002	919	235	288	500	570	1	1	47021839	451	-0.85	0.35	12	4.26	-1136.00	2726.00	3512	20240402	-72.67	800	20241024	20.00	1115	-13.90	20250120	877	9.46	20250109	3375	-71.56	20240402	795	20.75	20240805	0.27	N	060230	500	235 억	1219906	N	N	N	N
131	20250206	150518	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	-1	5	-0.10	1861960268	1933396	299.99	997	1005	920	1249	673	961	963.05	2.59	93500	1055	1007	972	924	889	1002	919	235	288	500	570	1	1	47021839	451	-0.85	0.35	12	4.11	-1136.00	2726.00	3512	20240402	-72.67	800	20241024	20.00	1115	-13.90	20250120	877	9.46	20250109	3375	-71.56	20240402	795	20.75	20240805	0.27	N	060230	500	235 억	1219906	N	N	N	N
132	20250206	140520	57	100.00	KOSDAQ	화학	N	N	N	N	N	969	8	2	0.83	1775883677	1843559	286.05	997	1005	920	1249	673	961	963.29	2.59	78711	1055	1007	972	924	889	1002	919	235	288	500	570	1	1	47021839	456	-0.85	0.36	12	3.92	-1136.00	2726.00	3512	20240402	-72.41	800	20241024	21.12	1115	-13.09	20250120	877	10.49	20250109	3375	-71.29	20240402	795	21.89	20240805	0.27	N	060230	500	235 억	1219906	N	N	N	N
133	20250206	130517	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	-7	5	-0.73	1568115565	1623988	251.98	997	1005	936	1249	673	961	965.60	2.59	88991	1055	1007	972	924	889	1002	919	235	288	500	570	1	1	47021839	449	-0.84	0.35	12	3.45	-1136.00	2726.00	3512	20240402	-72.84	800	20241024	19.25	1115	-14.44	20250120	877	8.78	20250109	3375	-71.73	20240402	795	20.00	20240805	0.27	N	060230	500	235 억	1219906	N	N	N	N
134	20250206	120516	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	-3	5	-0.31	1397291875	1444980	224.21	997	1005	936	1249	673	961	967.00	2.59	67428	1055	1007	972	924	889	1002	919	235	288	500	570	1	1	47021839	450	-0.84	0.35	12	3.07	-1136.00	2726.00	3512	20240402	-72.72	800	20241024	19.75	1115	-14.08	20250120	877	9.24	20250109	3375	-71.61	20240402	795	20.50	20240805	0.27	N	060230	500	235 억	1219906	N	N	N	N
135	20250206	110510	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	-11	5	-1.14	1273816862	1315361	204.09	997	1005	936	1249	673	961	968.42	2.59	85312	1055	1007	972	924	889	1002	919	235	288	500	570	1	1	47021839	447	-0.84	0.35	12	2.80	-1136.00	2726.00	3512	20240402	-72.95	800	20241024	18.75	1115	-14.80	20250120	877	8.32	20250109	3375	-71.85	20240402	795	19.50	20240805	0.27	N	060230	500	235 억	1219906	N	N	N	N
136	20250206	100515	57	100.00	KOSDAQ	화학	N	N	N	N	N	963	2	2	0.21	978632223	1005376	156.00	997	1005	941	1249	673	961	973.40	2.59	111898	1055	1007	972	924	889	1002	919	235	288	500	570	1	1	47021839	453	-0.85	0.35	12	2.14	-1136.00	2726.00	3512	20240402	-72.58	800	20241024	20.38	1115	-13.63	20250120	877	9.81	20250109	3375	-71.47	20240402	795	21.13	20240805	0.27	N	060230	500	235 억	1219906	N	N	N	N
137	20250206	090519	57	100.00	KOSDAQ	화학	N	N	N	N	N	979	18	2	1.87	174037961	176017	27.31	997	1005	972	1249	673	961	988.76	2.59	-9742	1055	1007	972	924	889	1002	919	235	288	500	570	1	1	47021839	460	-0.86	0.36	12	0.37	-1136.00	2726.00	3512	20240402	-72.12	800	20241024	22.38	1115	-12.20	20250120	877	11.63	20250109	3375	-70.99	20240402	795	23.14	20240805	0.27	N	060230	500	235 억	1219906	N	N	N	N
138	20250205	160512	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	-23	5	-2.34	620032887	641597	0.00	961	1020	937	1279	689	984	966.39	2.65	-28630	984	984	984	984	984	984	984	235	295	500	590	1	1	47021839	452	-0.85	0.35	12	1.36	-1136.00	2726.00	3512	20240402	-72.64	800	20241024	20.12	1115	-13.81	20250120	877	9.58	20250109	3375	-71.53	20240402	795	20.88	20240805	0.27	N	060230	500	235 억	1248288	N	N	N	N
139	20250205	150514	57	100.00	KOSDAQ	화학	N	N	N	N	N	977	-7	5	-0.71	529070684	547044	0.00	961	1020	937	1279	689	984	967.14	2.65	-22853	984	984	984	984	984	984	984	235	295	500	590	1	1	47021839	459	-0.86	0.36	12	1.16	-1136.00	2726.00	3512	20240402	-72.18	800	20241024	22.12	1115	-12.38	20250120	877	11.40	20250109	3375	-71.05	20240402	795	22.89	20240805	0.27	N	060230	500	235 억	1248288	N	N	N	N
140	20250205	140514	57	100.00	KOSDAQ	화학	N	N	N	N	N	984	0	3	0.00	425416646	441231	0.00	961	1020	937	1279	689	984	964.16	2.65	-23144	984	984	984	984	984	984	984	235	295	500	590	1	1	47021839	463	-0.87	0.36	12	0.94	-1136.00	2726.00	3512	20240402	-71.98	800	20241024	23.00	1115	-11.75	20250120	877	12.20	20250109	3375	-70.84	20240402	795	23.77	20240805	0.27	N	060230	500	235 억	1248288	N	N	N	N
141	20250205	130514	57	100.00	KOSDAQ	화학	N	N	N	N	N	948	-36	5	-3.66	338247211	351437	0.00	961	1020	937	1279	689	984	962.47	2.65	-30385	984	984	984	984	984	984	984	235	295	500	590	1	1	47021839	446	-0.83	0.35	12	0.75	-1136.00	2726.00	3512	20240402	-73.01	800	20241024	18.50	1115	-14.98	20250120	877	8.10	20250109	3375	-71.91	20240402	795	19.25	20240805	0.27	N	060230	500	235 억	1248288	N	N	N	N
142	20250205	120514	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	-23	5	-2.34	301996700	313475	0.00	961	1020	937	1279	689	984	963.38	2.65	-18871	984	984	984	984	984	984	984	235	295	500	590	1	1	47021839	452	-0.85	0.35	12	0.67	-1136.00	2726.00	3512	20240402	-72.64	800	20241024	20.12	1115	-13.81	20250120	877	9.58	20250109	3375	-71.53	20240402	795	20.88	20240805	0.27	N	060230	500	235 억	1248288	N	N	N	N
143	20250205	110513	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	-24	5	-2.44	252509571	262393	0.00	961	1020	937	1279	689	984	962.33	2.65	-14986	984	984	984	984	984	984	984	235	295	500	590	1	1	47021839	451	-0.85	0.35	12	0.56	-1136.00	2726.00	3512	20240402	-72.67	800	20241024	20.00	1115	-13.90	20250120	877	9.46	20250109	3375	-71.56	20240402	795	20.75	20240805	0.27	N	060230	500	235 억	1248288	N	N	N	N
144	20250205	100517	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	-23	5	-2.34	222228169	230755	0.00	961	1020	937	1279	689	984	963.05	2.65	-16425	984	984	984	984	984	984	984	235	295	500	590	1	1	47021839	452	-0.85	0.35	12	0.49	-1136.00	2726.00	3512	20240402	-72.64	800	20241024	20.12	1115	-13.81	20250120	877	9.58	20250109	3375	-71.53	20240402	795	20.88	20240805	0.27	N	060230	500	235 억	1248288	N	N	N	N
145	20250205	090521	57	100.00	KOSDAQ	화학	N	N	N	N	N	980	-4	5	-0.41	54779355	56135	0.00	961	1020	961	1279	689	984	975.85	2.65	-5024	984	984	984	984	984	984	984	235	295	500	590	1	1	47021839	461	-0.86	0.36	12	0.12	-1136.00	2726.00	3512	20240402	-72.10	800	20241024	22.50	1115	-12.11	20250120	877	11.74	20250109	3375	-70.96	20240402	795	23.27	20240805	0.27	N	060230	500	235 억	1248288	N	N	N	N
146	20250204	160508	58	100.00	KOSDAQ	화학	N	N	N	N	N	984	0	3	0.00	0	0	0.00	0	0	0	1279	689	984	0.00	2.65	0	1015	999	975	959	935	1007	967	235	295	500	0	1	1	47021839	463	-0.87	0.36	12	0.00	-1136.00	2726.00	3512	20240402	-71.98	800	20241024	23.00	1115	-11.75	20250120	877	12.20	20250109	3375	-70.84	20240402	795	23.77	20240805	0.27	N	060230	500	235 억	1248288	N	N	N	N
147	20250204	150508	58	100.00	KOSDAQ	화학	N	N	N	N	N	984	0	3	0.00	0	0	0.00	0	0	0	1279	689	984	0.00	2.65	0	1015	999	975	959	935	1007	967	235	295	500	0	1	1	47021839	463	-0.87	0.36	12	0.00	-1136.00	2726.00	3512	20240402	-71.98	800	20241024	23.00	1115	-11.75	20250120	877	12.20	20250109	3375	-70.84	20240402	795	23.77	20240805	0.27	N	060230	500	235 억	1248288	N	N	N	N
148	20250204	140508	58	100.00	KOSDAQ	화학	N	N	N	N	N	984	0	3	0.00	0	0	0.00	0	0	0	1279	689	984	0.00	2.65	0	1015	999	975	959	935	1007	967	235	295	500	0	1	1	47021839	463	-0.87	0.36	12	0.00	-1136.00	2726.00	3512	20240402	-71.98	800	20241024	23.00	1115	-11.75	20250120	877	12.20	20250109	3375	-70.84	20240402	795	23.77	20240805	0.27	N	060230	500	235 억	1248288	N	N	N	N
149	20250204	130509	58	100.00	KOSDAQ	화학	N	N	N	N	N	984	0	3	0.00	0	0	0.00	0	0	0	1279	689	984	0.00	2.65	0	1015	999	975	959	935	1007	967	235	295	500	0	1	1	47021839	463	-0.87	0.36	12	0.00	-1136.00	2726.00	3512	20240402	-71.98	800	20241024	23.00	1115	-11.75	20250120	877	12.20	20250109	3375	-70.84	20240402	795	23.77	20240805	0.27	N	060230	500	235 억	1248288	N	N	N	N
150	20250204	120513	58	100.00	KOSDAQ	화학	N	N	N	N	N	984	0	3	0.00	0	0	0.00	0	0	0	1279	689	984	0.00	2.65	0	1015	999	975	959	935	1007	967	235	295	500	0	1	1	47021839	463	-0.87	0.36	12	0.00	-1136.00	2726.00	3512	20240402	-71.98	800	20241024	23.00	1115	-11.75	20250120	877	12.20	20250109	3375	-70.84	20240402	795	23.77	20240805	0.27	N	060230	500	235 억	1248288	N	N	N	N
151	20250204	110503	58	100.00	KOSDAQ	화학	N	N	N	N	N	984	0	3	0.00	0	0	0.00	0	0	0	1279	689	984	0.00	2.65	0	1015	999	975	959	935	1007	967	235	295	500	0	1	1	47021839	463	-0.87	0.36	12	0.00	-1136.00	2726.00	3512	20240402	-71.98	800	20241024	23.00	1115	-11.75	20250120	877	12.20	20250109	3375	-70.84	20240402	795	23.77	20240805	0.27	N	060230	500	235 억	1248288	N	N	N	N
152	20250204	100507	58	100.00	KOSDAQ	화학	N	N	N	N	N	984	0	3	0.00	0	0	0.00	0	0	0	1279	689	984	0.00	2.65	0	1015	999	975	959	935	1007	967	235	295	500	0	1	1	47021839	463	-0.87	0.36	12	0.00	-1136.00	2726.00	3512	20240402	-71.98	800	20241024	23.00	1115	-11.75	20250120	877	12.20	20250109	3375	-70.84	20240402	795	23.77	20240805	0.27	N	060230	500	235 억	1248288	N	N	N	N
153	20250204	090506	58	100.00	KOSDAQ	화학	N	N	N	N	N	984	0	3	0.00	0	0	0.00	0	0	0	1279	689	984	0.00	2.65	0	1015	999	975	959	935	1007	967	235	295	500	0	1	1	47021839	463	-0.87	0.36	12	0.00	-1136.00	2726.00	3512	20240402	-71.98	800	20241024	23.00	1115	-11.75	20250120	877	12.20	20250109	3375	-70.84	20240402	795	23.77	20240805	0.27	N	060230	500	235 억	1248288	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History