KissMeData/238090/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161105	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1836	78	2	4.44	129329109	72014	135.22	1757	1860	1671	2285	1231	1758	1795.99	0.41	982	1872	1815	1772	1715	1672	1793	1693	122	527	500	1260	1	1	23541303	432	-3.15	0.35	12	0.31	-582.00	5287.00	4925	20240710	-62.72	1671	20250228	9.87	2985	-38.49	20250106	1671	9.87	20250228	4925	-62.72	20240710	1671	9.87	20250228	0.79	N	238090	500	122 억	96426	N	N	N	N
3	20250228	151110	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1826	68	2	3.87	117324696	65465	122.93	1757	1860	1671	2285	1231	1758	1792.28	0.41	1059	1872	1815	1772	1715	1672	1793	1693	122	527	500	1260	1	1	23541303	430	-3.14	0.35	12	0.28	-582.00	5287.00	4925	20240710	-62.92	1671	20250228	9.28	2985	-38.83	20250106	1671	9.28	20250228	4925	-62.92	20240710	1671	9.28	20250228	0.79	N	238090	500	122 억	96426	N	N	N	N
4	20250228	141111	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1825	67	2	3.81	114141629	63721	119.65	1757	1860	1671	2285	1231	1758	1791.38	0.41	1088	1872	1815	1772	1715	1672	1793	1693	122	527	500	1260	1	1	23541303	430	-3.14	0.35	12	0.27	-582.00	5287.00	4925	20240710	-62.94	1671	20250228	9.22	2985	-38.86	20250106	1671	9.22	20250228	4925	-62.94	20240710	1671	9.22	20250228	0.79	N	238090	500	122 억	96426	N	N	N	N
5	20250228	131104	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1834	76	2	4.32	110297799	61610	115.69	1757	1860	1671	2285	1231	1758	1790.36	0.41	886	1872	1815	1772	1715	1672	1793	1693	122	527	500	1260	1	1	23541303	432	-3.15	0.35	12	0.26	-582.00	5287.00	4925	20240710	-62.76	1671	20250228	9.75	2985	-38.56	20250106	1671	9.75	20250228	4925	-62.76	20240710	1671	9.75	20250228	0.79	N	238090	500	122 억	96426	N	N	N	N
6	20250228	121100	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1820	62	2	3.53	87921455	49376	92.71	1757	1830	1671	2285	1231	1758	1780.74	0.41	1371	1872	1815	1772	1715	1672	1793	1693	122	527	500	1260	1	1	23541303	428	-3.13	0.34	12	0.21	-582.00	5287.00	4925	20240710	-63.05	1671	20250228	8.92	2985	-39.03	20250106	1671	8.92	20250228	4925	-63.05	20240710	1671	8.92	20250228	0.79	N	238090	500	122 억	96426	N	N	N	N
7	20250228	111102	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1817	59	2	3.36	61106896	34566	64.91	1757	1830	1671	2285	1231	1758	1767.89	0.41	154	1872	1815	1772	1715	1672	1793	1693	122	527	500	1260	1	1	23541303	428	-3.12	0.34	12	0.15	-582.00	5287.00	4925	20240710	-63.11	1671	20250228	8.74	2985	-39.13	20250106	1671	8.74	20250228	4925	-63.11	20240710	1671	8.74	20250228	0.79	N	238090	500	122 억	96426	N	N	N	N
8	20250228	101101	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1743	-15	5	-0.85	21745027	12620	23.70	1757	1758	1671	2285	1231	1758	1722.50	0.41	338	1872	1815	1772	1715	1672	1793	1693	122	527	500	1260	1	1	23541303	410	-2.99	0.33	12	0.05	-582.00	5287.00	4925	20240710	-64.61	1671	20250228	4.31	2985	-41.61	20250106	1671	4.31	20250228	4925	-64.61	20240710	1671	4.31	20250228	0.79	N	238090	500	122 억	96426	N	N	N	N
9	20250228	091105	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1729	-29	5	-1.65	16358585	9527	17.89	1757	1758	1671	2285	1231	1758	1716.20	0.41	1158	1872	1815	1772	1715	1672	1793	1693	122	527	500	1260	1	1	23541303	407	-2.97	0.33	12	0.04	-582.00	5287.00	4925	20240710	-64.89	1671	20250228	3.47	2985	-42.08	20250106	1671	3.47	20250228	4925	-64.89	20240710	1671	3.47	20250228	0.79	N	238090	500	122 억	96426	N	N	N	N
10	20250227	161052	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1758	-56	5	-3.09	91364390	52136	152.83	1820	1829	1729	2355	1270	1814	1752.42	0.41	-1148	1924	1869	1835	1780	1746	1852	1763	122	541	500	1300	1	1	23541303	414	-3.02	0.33	12	0.22	-582.00	5287.00	4925	20240710	-64.30	1729	20250227	1.68	2985	-41.11	20250106	1729	1.68	20250227	4925	-64.30	20240710	1729	1.68	20250227	0.79	N	238090	500	122 억	97526	N	N	N	N
11	20250227	151054	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1755	-59	5	-3.25	89137401	50865	149.10	1820	1829	1729	2355	1270	1814	1752.43	0.41	-903	1924	1869	1835	1780	1746	1852	1763	122	541	500	1300	1	1	23541303	413	-3.02	0.33	12	0.22	-582.00	5287.00	4925	20240710	-64.37	1729	20250227	1.50	2985	-41.21	20250106	1729	1.50	20250227	4925	-64.37	20240710	1729	1.50	20250227	0.79	N	238090	500	122 억	97526	N	N	N	N
12	20250227	141056	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1749	-65	5	-3.58	87712769	50051	146.72	1820	1829	1729	2355	1270	1814	1752.47	0.41	-1046	1924	1869	1835	1780	1746	1852	1763	122	541	500	1300	1	1	23541303	412	-3.01	0.33	12	0.21	-582.00	5287.00	4925	20240710	-64.49	1729	20250227	1.16	2985	-41.41	20250106	1729	1.16	20250227	4925	-64.49	20240710	1729	1.16	20250227	0.79	N	238090	500	122 억	97526	N	N	N	N
13	20250227	131053	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1748	-66	5	-3.64	80301608	45794	134.24	1820	1829	1729	2355	1270	1814	1753.54	0.41	-896	1924	1869	1835	1780	1746	1852	1763	122	541	500	1300	1	1	23541303	412	-3.00	0.33	12	0.19	-582.00	5287.00	4925	20240710	-64.51	1729	20250227	1.10	2985	-41.44	20250106	1729	1.10	20250227	4925	-64.51	20240710	1729	1.10	20250227	0.79	N	238090	500	122 억	97526	N	N	N	N
14	20250227	121050	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1758	-56	5	-3.09	71466232	40762	119.49	1820	1829	1729	2355	1270	1814	1753.26	0.41	-843	1924	1869	1835	1780	1746	1852	1763	122	541	500	1300	1	1	23541303	414	-3.02	0.33	12	0.17	-582.00	5287.00	4925	20240710	-64.30	1729	20250227	1.68	2985	-41.11	20250106	1729	1.68	20250227	4925	-64.30	20240710	1729	1.68	20250227	0.79	N	238090	500	122 억	97526	N	N	N	N
15	20250227	111059	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1760	-54	5	-2.98	63178968	36051	105.68	1820	1829	1729	2355	1270	1814	1752.49	0.41	-648	1924	1869	1835	1780	1746	1852	1763	122	541	500	1300	1	1	23541303	414	-3.02	0.33	12	0.15	-582.00	5287.00	4925	20240710	-64.26	1729	20250227	1.79	2985	-41.04	20250106	1729	1.79	20250227	4925	-64.26	20240710	1729	1.79	20250227	0.79	N	238090	500	122 억	97526	N	N	N	N
16	20250227	101126	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1762	-52	5	-2.87	48877523	27916	81.83	1820	1829	1729	2355	1270	1814	1750.88	0.41	-262	1924	1869	1835	1780	1746	1852	1763	122	541	500	1300	1	1	23541303	415	-3.03	0.33	12	0.12	-582.00	5287.00	4925	20240710	-64.22	1729	20250227	1.91	2985	-40.97	20250106	1729	1.91	20250227	4925	-64.22	20240710	1729	1.91	20250227	0.79	N	238090	500	122 억	97526	N	N	N	N
17	20250227	091137	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1787	-27	5	-1.49	3699392	2046	6.00	1820	1829	1787	2355	1270	1814	1808.11	0.41	-693	1924	1869	1835	1780	1746	1852	1763	122	541	500	1300	1	1	23541303	421	-3.07	0.34	12	0.01	-582.00	5287.00	4925	20240710	-63.72	1787	20250227	0.00	2985	-40.13	20250106	1787	0.00	20250227	4925	-63.72	20240710	1787	0.00	20250227	0.79	N	238090	500	122 억	97526	N	N	N	N
18	20250226	161053	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1814	-60	5	-3.20	62633787	33992	255.00	1890	1890	1801	2435	1312	1874	1842.61	0.42	-1300	1900	1886	1880	1866	1860	1884	1864	122	561	500	1340	1	1	23541303	427	-3.12	0.34	12	0.14	-582.00	5287.00	4925	20240710	-63.17	1801	20250226	0.72	2985	-39.23	20250106	1801	0.72	20250226	4925	-63.17	20240710	1801	0.72	20250226	0.79	N	238090	500	122 억	98854	N	N	N	N
19	20250226	151057	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1829	-45	5	-2.40	54209347	29366	220.30	1890	1890	1801	2435	1312	1874	1845.99	0.42	-592	1900	1886	1880	1866	1860	1884	1864	122	561	500	1340	1	1	23541303	431	-3.14	0.35	12	0.12	-582.00	5287.00	4925	20240710	-62.86	1801	20250226	1.55	2985	-38.73	20250106	1801	1.55	20250226	4925	-62.86	20240710	1801	1.55	20250226	0.79	N	238090	500	122 억	98854	N	N	N	N
20	20250226	141056	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1830	-44	5	-2.35	52198432	28267	212.06	1890	1890	1801	2435	1312	1874	1846.62	0.42	-554	1900	1886	1880	1866	1860	1884	1864	122	561	500	1340	1	1	23541303	431	-3.14	0.35	12	0.12	-582.00	5287.00	4925	20240710	-62.84	1801	20250226	1.61	2985	-38.69	20250106	1801	1.61	20250226	4925	-62.84	20240710	1801	1.61	20250226	0.79	N	238090	500	122 억	98854	N	N	N	N
21	20250226	131053	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1831	-43	5	-2.29	43971070	23771	178.33	1890	1890	1801	2435	1312	1874	1849.78	0.42	59	1900	1886	1880	1866	1860	1884	1864	122	561	500	1340	1	1	23541303	431	-3.15	0.35	12	0.10	-582.00	5287.00	4925	20240710	-62.82	1801	20250226	1.67	2985	-38.66	20250106	1801	1.67	20250226	4925	-62.82	20240710	1801	1.67	20250226	0.79	N	238090	500	122 억	98854	N	N	N	N
22	20250226	121053	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1850	-24	5	-1.28	30657075	16522	123.95	1890	1890	1801	2435	1312	1874	1855.53	0.42	-592	1900	1886	1880	1866	1860	1884	1864	122	561	500	1340	1	1	23541303	436	-3.18	0.35	12	0.07	-582.00	5287.00	4925	20240710	-62.44	1801	20250226	2.72	2985	-38.02	20250106	1801	2.72	20250226	4925	-62.44	20240710	1801	2.72	20250226	0.79	N	238090	500	122 억	98854	N	N	N	N
23	20250226	111052	57	100.00	KOSDAQ		화학	N	N	N	N	N	1871	-3	5	-0.16	9191963	4908	36.82	1890	1890	1864	2435	1312	1874	1872.85	0.42	-796	1900	1886	1880	1866	1860	1884	1864	122	561	500	1340	1	1	23541303	440	-3.21	0.35	12	0.02	-582.00	5287.00	4925	20240710	-62.01	1835	20250210	1.96	2985	-37.32	20250106	1835	1.96	20250210	4925	-62.01	20240710	1835	1.96	20250210	0.79	N	238090	500	122 억	98854	N	N	N	N
24	20250226	101050	57	100.00	KOSDAQ		화학	N	N	N	N	N	1865	-9	5	-0.48	7705078	4113	30.86	1890	1890	1864	2435	1312	1874	1873.35	0.42	-660	1900	1886	1880	1866	1860	1884	1864	122	561	500	1340	1	1	23541303	439	-3.20	0.35	12	0.02	-582.00	5287.00	4925	20240710	-62.13	1835	20250210	1.63	2985	-37.52	20250106	1835	1.63	20250210	4925	-62.13	20240710	1835	1.63	20250210	0.79	N	238090	500	122 억	98854	N	N	N	N
25	20250226	091100	57	100.00	KOSDAQ		화학	N	N	N	N	N	1880	6	2	0.32	1887047	1002	7.52	1890	1890	1871	2435	1312	1874	1883.28	0.42	-180	1900	1886	1880	1866	1860	1884	1864	122	561	500	1340	1	1	23541303	443	-3.23	0.36	12	0.00	-582.00	5287.00	4925	20240710	-61.83	1835	20250210	2.45	2985	-37.02	20250106	1835	2.45	20250210	4925	-61.83	20240710	1835	2.45	20250210	0.79	N	238090	500	122 억	98854	N	N	N	N
26	20250225	161045	57	100.00	KOSDAQ		화학	N	N	N	N	N	1874	-13	5	-0.69	25076908	13330	55.91	1894	1894	1874	2450	1321	1887	1881.24	0.43	-1485	1909	1897	1888	1876	1867	1893	1872	122	563	500	1350	1	1	23541303	441	-3.22	0.35	12	0.06	-582.00	5287.00	4925	20240710	-61.95	1835	20250210	2.13	2985	-37.22	20250106	1835	2.13	20250210	4925	-61.95	20240710	1835	2.13	20250210	0.79	N	238090	500	122 억	100361	N	N	N	N
27	20250225	151045	57	100.00	KOSDAQ		화학	N	N	N	N	N	1874	-13	5	-0.69	23901587	12703	53.28	1894	1894	1874	2450	1321	1887	1881.57	0.43	-1333	1909	1897	1888	1876	1867	1893	1872	122	563	500	1350	1	1	23541303	441	-3.22	0.35	12	0.05	-582.00	5287.00	4925	20240710	-61.95	1835	20250210	2.13	2985	-37.22	20250106	1835	2.13	20250210	4925	-61.95	20240710	1835	2.13	20250210	0.79	N	238090	500	122 억	100361	N	N	N	N
28	20250225	141043	57	100.00	KOSDAQ		화학	N	N	N	N	N	1879	-8	5	-0.42	21889127	11630	48.78	1894	1894	1874	2450	1321	1887	1882.13	0.43	-1306	1909	1897	1888	1876	1867	1893	1872	122	563	500	1350	1	1	23541303	442	-3.23	0.36	12	0.05	-582.00	5287.00	4925	20240710	-61.85	1835	20250210	2.40	2985	-37.05	20250106	1835	2.40	20250210	4925	-61.85	20240710	1835	2.40	20250210	0.79	N	238090	500	122 억	100361	N	N	N	N
29	20250225	131049	57	100.00	KOSDAQ		화학	N	N	N	N	N	1885	-2	5	-0.11	20347386	10810	45.34	1894	1894	1874	2450	1321	1887	1882.27	0.43	-1305	1909	1897	1888	1876	1867	1893	1872	122	563	500	1350	1	1	23541303	444	-3.24	0.36	12	0.05	-582.00	5287.00	4925	20240710	-61.73	1835	20250210	2.72	2985	-36.85	20250106	1835	2.72	20250210	4925	-61.73	20240710	1835	2.72	20250210	0.79	N	238090	500	122 억	100361	N	N	N	N
30	20250225	121046	57	100.00	KOSDAQ		화학	N	N	N	N	N	1886	-1	5	-0.05	19892375	10568	44.33	1894	1894	1874	2450	1321	1887	1882.32	0.43	-1289	1909	1897	1888	1876	1867	1893	1872	122	563	500	1350	1	1	23541303	444	-3.24	0.36	12	0.04	-582.00	5287.00	4925	20240710	-61.71	1835	20250210	2.78	2985	-36.82	20250106	1835	2.78	20250210	4925	-61.71	20240710	1835	2.78	20250210	0.79	N	238090	500	122 억	100361	N	N	N	N
31	20250225	111044	57	100.00	KOSDAQ		화학	N	N	N	N	N	1886	-1	5	-0.05	15329285	8137	34.13	1894	1894	1878	2450	1321	1887	1883.90	0.43	-1323	1909	1897	1888	1876	1867	1893	1872	122	563	500	1350	1	1	23541303	444	-3.24	0.36	12	0.03	-582.00	5287.00	4925	20240710	-61.71	1835	20250210	2.78	2985	-36.82	20250106	1835	2.78	20250210	4925	-61.71	20240710	1835	2.78	20250210	0.79	N	238090	500	122 억	100361	N	N	N	N
32	20250225	101042	57	100.00	KOSDAQ		화학	N	N	N	N	N	1885	-2	5	-0.11	4453812	2360	9.90	1894	1894	1878	2450	1321	1887	1887.21	0.43	-1061	1909	1897	1888	1876	1867	1893	1872	122	563	500	1350	1	1	23541303	444	-3.24	0.36	12	0.01	-582.00	5287.00	4925	20240710	-61.73	1835	20250210	2.72	2985	-36.85	20250106	1835	2.72	20250210	4925	-61.73	20240710	1835	2.72	20250210	0.79	N	238090	500	122 억	100361	N	N	N	N
33	20250225	091049	57	100.00	KOSDAQ		화학	N	N	N	N	N	1890	3	2	0.16	1922584	1019	4.27	1894	1894	1878	2450	1321	1887	1886.74	0.43	-789	1909	1897	1888	1876	1867	1893	1872	122	563	500	1350	1	1	23541303	445	-3.25	0.36	12	0.00	-582.00	5287.00	4925	20240710	-61.62	1835	20250210	3.00	2985	-36.68	20250106	1835	3.00	20250210	4925	-61.62	20240710	1835	3.00	20250210	0.79	N	238090	500	122 억	100361	N	N	N	N
34	20250224	161036	57	100.00	KOSDAQ		화학	N	N	N	N	N	1887	-1	5	-0.05	44980507	23831	300.86	1900	1900	1879	2450	1322	1888	1887.48	0.43	-604	1908	1898	1890	1880	1872	1894	1876	122	562	500	1350	1	1	23541303	444	-3.24	0.36	12	0.10	-582.00	5287.00	4925	20240710	-61.69	1835	20250210	2.83	2985	-36.78	20250106	1835	2.83	20250210	4925	-61.69	20240710	1835	2.83	20250210	0.80	N	238090	500	122 억	100965	N	N	N	N
35	20250224	151036	57	100.00	KOSDAQ		화학	N	N	N	N	N	1887	-1	5	-0.05	43060121	22813	288.01	1900	1900	1879	2450	1322	1888	1887.53	0.43	-422	1908	1898	1890	1880	1872	1894	1876	122	562	500	1350	1	1	23541303	444	-3.24	0.36	12	0.10	-582.00	5287.00	4925	20240710	-61.69	1835	20250210	2.83	2985	-36.78	20250106	1835	2.83	20250210	4925	-61.69	20240710	1835	2.83	20250210	0.80	N	238090	500	122 억	100965	N	N	N	N
36	20250224	141034	57	100.00	KOSDAQ		화학	N	N	N	N	N	1888	0	3	0.00	31566911	16709	210.95	1900	1900	1882	2450	1322	1888	1889.22	0.43	-405	1908	1898	1890	1880	1872	1894	1876	122	562	500	1350	1	1	23541303	444	-3.24	0.36	12	0.07	-582.00	5287.00	4925	20240710	-61.66	1835	20250210	2.89	2985	-36.75	20250106	1835	2.89	20250210	4925	-61.66	20240710	1835	2.89	20250210	0.80	N	238090	500	122 억	100965	N	N	N	N
37	20250224	131036	57	100.00	KOSDAQ		화학	N	N	N	N	N	1888	0	3	0.00	16995587	8979	113.36	1900	1900	1885	2450	1322	1888	1892.82	0.43	-194	1908	1898	1890	1880	1872	1894	1876	122	562	500	1350	1	1	23541303	444	-3.24	0.36	12	0.04	-582.00	5287.00	4925	20240710	-61.66	1835	20250210	2.89	2985	-36.75	20250106	1835	2.89	20250210	4925	-61.66	20240710	1835	2.89	20250210	0.80	N	238090	500	122 억	100965	N	N	N	N
38	20250224	121033	57	100.00	KOSDAQ		화학	N	N	N	N	N	1891	3	2	0.16	13815958	7294	92.08	1900	1900	1888	2450	1322	1888	1894.15	0.43	-109	1908	1898	1890	1880	1872	1894	1876	122	562	500	1350	1	1	23541303	445	-3.25	0.36	12	0.03	-582.00	5287.00	4925	20240710	-61.60	1835	20250210	3.05	2985	-36.65	20250106	1835	3.05	20250210	4925	-61.60	20240710	1835	3.05	20250210	0.80	N	238090	500	122 억	100965	N	N	N	N
39	20250224	111031	57	100.00	KOSDAQ		화학	N	N	N	N	N	1894	6	2	0.32	11158217	5889	74.35	1900	1900	1888	2450	1322	1888	1894.76	0.43	-241	1908	1898	1890	1880	1872	1894	1876	122	562	500	1350	1	1	23541303	446	-3.25	0.36	12	0.03	-582.00	5287.00	4925	20240710	-61.54	1835	20250210	3.22	2985	-36.55	20250106	1835	3.22	20250210	4925	-61.54	20240710	1835	3.22	20250210	0.80	N	238090	500	122 억	100965	N	N	N	N
40	20250224	101031	57	100.00	KOSDAQ		화학	N	N	N	N	N	1897	9	2	0.48	7476557	3948	49.84	1900	1900	1888	2450	1322	1888	1893.76	0.43	-86	1908	1898	1890	1880	1872	1894	1876	122	562	500	1350	1	1	23541303	447	-3.26	0.36	12	0.02	-582.00	5287.00	4925	20240710	-61.48	1835	20250210	3.38	2985	-36.45	20250106	1835	3.38	20250210	4925	-61.48	20240710	1835	3.38	20250210	0.80	N	238090	500	122 억	100965	N	N	N	N
41	20250224	091038	57	100.00	KOSDAQ		화학	N	N	N	N	N	1892	4	2	0.21	240717	127	1.60	1900	1900	1892	2450	1322	1888	1895.41	0.43	70	1908	1898	1890	1880	1872	1894	1876	122	562	500	1350	1	1	23541303	445	-3.25	0.36	12	0.00	-582.00	5287.00	4925	20240710	-61.58	1835	20250210	3.11	2985	-36.62	20250106	1835	3.11	20250210	4925	-61.58	20240710	1835	3.11	20250210	0.80	N	238090	500	122 억	100965	N	N	N	N
42	20250221	161028	57	100.00	KOSDAQ		화학	N	N	N	N	N	1888	0	3	0.00	14879826	7877	63.41	1900	1900	1882	2450	1322	1888	1889.02	0.43	18	1898	1892	1889	1883	1880	1891	1882	122	562	500	1350	1	1	23541303	444	-3.24	0.36	12	0.03	-582.00	5287.00	4925	20240710	-61.66	1835	20250210	2.89	2985	-36.75	20250106	1835	2.89	20250210	4925	-61.66	20240710	1835	2.89	20250210	0.80	N	238090	500	122 억	100947	N	N	N	N
43	20250221	151032	57	100.00	KOSDAQ		화학	N	N	N	N	N	1890	2	2	0.11	14549200	7702	62.00	1900	1900	1882	2450	1322	1888	1889.02	0.43	57	1898	1892	1889	1883	1880	1891	1882	122	562	500	1350	1	1	23541303	445	-3.25	0.36	12	0.03	-582.00	5287.00	4925	20240710	-61.62	1835	20250210	3.00	2985	-36.68	20250106	1835	3.00	20250210	4925	-61.62	20240710	1835	3.00	20250210	0.80	N	238090	500	122 억	100947	N	N	N	N
44	20250221	141032	57	100.00	KOSDAQ		화학	N	N	N	N	N	1888	0	3	0.00	10317500	5462	43.97	1900	1900	1882	2450	1322	1888	1888.96	0.43	25	1898	1892	1889	1883	1880	1891	1882	122	562	500	1350	1	1	23541303	444	-3.24	0.36	12	0.02	-582.00	5287.00	4925	20240710	-61.66	1835	20250210	2.89	2985	-36.75	20250106	1835	2.89	20250210	4925	-61.66	20240710	1835	2.89	20250210	0.80	N	238090	500	122 억	100947	N	N	N	N
45	20250221	131030	57	100.00	KOSDAQ		화학	N	N	N	N	N	1888	0	3	0.00	8103412	4289	34.53	1900	1900	1882	2450	1322	1888	1889.35	0.43	25	1898	1892	1889	1883	1880	1891	1882	122	562	500	1350	1	1	23541303	444	-3.24	0.36	12	0.02	-582.00	5287.00	4925	20240710	-61.66	1835	20250210	2.89	2985	-36.75	20250106	1835	2.89	20250210	4925	-61.66	20240710	1835	2.89	20250210	0.80	N	238090	500	122 억	100947	N	N	N	N
46	20250221	121032	57	100.00	KOSDAQ		화학	N	N	N	N	N	1893	5	2	0.26	7454042	3945	31.76	1900	1900	1882	2450	1322	1888	1889.49	0.43	25	1898	1892	1889	1883	1880	1891	1882	122	562	500	1350	1	1	23541303	446	-3.25	0.36	12	0.02	-582.00	5287.00	4925	20240710	-61.56	1835	20250210	3.16	2985	-36.58	20250106	1835	3.16	20250210	4925	-61.56	20240710	1835	3.16	20250210	0.80	N	238090	500	122 억	100947	N	N	N	N
47	20250221	111028	57	100.00	KOSDAQ		화학	N	N	N	N	N	1887	-1	5	-0.05	6983908	3696	29.75	1900	1900	1882	2450	1322	1888	1889.59	0.43	25	1898	1892	1889	1883	1880	1891	1882	122	562	500	1350	1	1	23541303	444	-3.24	0.36	12	0.02	-582.00	5287.00	4925	20240710	-61.69	1835	20250210	2.83	2985	-36.78	20250106	1835	2.83	20250210	4925	-61.69	20240710	1835	2.83	20250210	0.80	N	238090	500	122 억	100947	N	N	N	N
48	20250221	101029	57	100.00	KOSDAQ		화학	N	N	N	N	N	1894	6	2	0.32	4463325	2361	19.01	1900	1900	1882	2450	1322	1888	1890.44	0.43	25	1898	1892	1889	1883	1880	1891	1882	122	562	500	1350	1	1	23541303	446	-3.25	0.36	12	0.01	-582.00	5287.00	4925	20240710	-61.54	1835	20250210	3.22	2985	-36.55	20250106	1835	3.22	20250210	4925	-61.54	20240710	1835	3.22	20250210	0.80	N	238090	500	122 억	100947	N	N	N	N
49	20250221	091032	57	100.00	KOSDAQ		화학	N	N	N	N	N	1887	-1	5	-0.05	1616147	856	6.89	1900	1900	1882	2450	1322	1888	1888.02	0.43	-31	1898	1892	1889	1883	1880	1891	1882	122	562	500	1350	1	1	23541303	444	-3.24	0.36	12	0.00	-582.00	5287.00	4925	20240710	-61.69	1835	20250210	2.83	2985	-36.78	20250106	1835	2.83	20250210	4925	-61.69	20240710	1835	2.83	20250210	0.80	N	238090	500	122 억	100947	N	N	N	N
50	20250220	161024	57	100.00	KOSDAQ		화학	N	N	N	N	N	1888	-2	5	-0.11	23459908	12412	69.45	1895	1895	1886	2455	1323	1890	1890.10	0.43	527	1911	1900	1892	1881	1873	1896	1877	122	565	500	1360	1	1	23541303	444	-3.24	0.36	12	0.05	-582.00	5287.00	4925	20240710	-61.66	1835	20250210	2.89	2985	-36.75	20250106	1835	2.89	20250210	4925	-61.66	20240710	1835	2.89	20250210	0.80	N	238090	500	122 억	100420	N	N	N	N
51	20250220	151027	57	100.00	KOSDAQ		화학	N	N	N	N	N	1888	-2	5	-0.11	20957510	11087	62.03	1895	1895	1886	2455	1323	1890	1890.28	0.43	806	1911	1900	1892	1881	1873	1896	1877	122	565	500	1360	1	1	23541303	444	-3.24	0.36	12	0.05	-582.00	5287.00	4925	20240710	-61.66	1835	20250210	2.89	2985	-36.75	20250106	1835	2.89	20250210	4925	-61.66	20240710	1835	2.89	20250210	0.80	N	238090	500	122 억	100420	N	N	N	N
52	20250220	141028	57	100.00	KOSDAQ		화학	N	N	N	N	N	1890	0	3	0.00	19850437	10501	58.75	1895	1895	1886	2455	1323	1890	1890.34	0.43	839	1911	1900	1892	1881	1873	1896	1877	122	565	500	1360	1	1	23541303	445	-3.25	0.36	12	0.04	-582.00	5287.00	4925	20240710	-61.62	1835	20250210	3.00	2985	-36.68	20250106	1835	3.00	20250210	4925	-61.62	20240710	1835	3.00	20250210	0.80	N	238090	500	122 억	100420	N	N	N	N
53	20250220	131024	57	100.00	KOSDAQ		화학	N	N	N	N	N	1893	3	2	0.16	17769173	9400	52.59	1895	1895	1886	2455	1323	1890	1890.34	0.43	658	1911	1900	1892	1881	1873	1896	1877	122	565	500	1360	1	1	23541303	446	-3.25	0.36	12	0.04	-582.00	5287.00	4925	20240710	-61.56	1835	20250210	3.16	2985	-36.58	20250106	1835	3.16	20250210	4925	-61.56	20240710	1835	3.16	20250210	0.80	N	238090	500	122 억	100420	N	N	N	N
54	20250220	121026	57	100.00	KOSDAQ		화학	N	N	N	N	N	1893	3	2	0.16	11387804	6026	33.72	1895	1895	1886	2455	1323	1890	1889.78	0.43	595	1911	1900	1892	1881	1873	1896	1877	122	565	500	1360	1	1	23541303	446	-3.25	0.36	12	0.03	-582.00	5287.00	4925	20240710	-61.56	1835	20250210	3.16	2985	-36.58	20250106	1835	3.16	20250210	4925	-61.56	20240710	1835	3.16	20250210	0.80	N	238090	500	122 억	100420	N	N	N	N
55	20250220	111025	57	100.00	KOSDAQ		화학	N	N	N	N	N	1889	-1	5	-0.05	9893592	5235	29.29	1895	1895	1886	2455	1323	1890	1889.89	0.43	645	1911	1900	1892	1881	1873	1896	1877	122	565	500	1360	1	1	23541303	445	-3.25	0.36	12	0.02	-582.00	5287.00	4925	20240710	-61.64	1835	20250210	2.94	2985	-36.72	20250106	1835	2.94	20250210	4925	-61.64	20240710	1835	2.94	20250210	0.80	N	238090	500	122 억	100420	N	N	N	N
56	20250220	101025	57	100.00	KOSDAQ		화학	N	N	N	N	N	1892	2	2	0.11	7995081	4231	23.67	1895	1895	1886	2455	1323	1890	1889.64	0.43	254	1911	1900	1892	1881	1873	1896	1877	122	565	500	1360	1	1	23541303	445	-3.25	0.36	12	0.02	-582.00	5287.00	4925	20240710	-61.58	1835	20250210	3.11	2985	-36.62	20250106	1835	3.11	20250210	4925	-61.58	20240710	1835	3.11	20250210	0.80	N	238090	500	122 억	100420	N	N	N	N
57	20250220	091029	57	100.00	KOSDAQ		화학	N	N	N	N	N	1888	-2	5	-0.11	341831	181	1.01	1895	1895	1888	2455	1323	1890	1888.57	0.43	-167	1911	1900	1892	1881	1873	1896	1877	122	565	500	1360	1	1	23541303	444	-3.24	0.36	12	0.00	-582.00	5287.00	4925	20240710	-61.66	1835	20250210	2.89	2985	-36.75	20250106	1835	2.89	20250210	4925	-61.66	20240710	1835	2.89	20250210	0.80	N	238090	500	122 억	100420	N	N	N	N
58	20250219	161021	57	100.00	KOSDAQ		화학	N	N	N	N	N	1890	-2	5	-0.11	33755599	17859	47.34	1892	1903	1884	2455	1325	1892	1890.12	0.43	308	1940	1916	1904	1880	1868	1910	1874	122	563	500	1360	1	1	23541303	445	-3.25	0.36	12	0.08	-582.00	5287.00	4925	20240710	-61.62	1835	20250210	3.00	2985	-36.68	20250106	1835	3.00	20250210	4925	-61.62	20240710	1835	3.00	20250210	0.81	N	238090	500	122 억	100112	N	N	N	N
59	20250219	151025	57	100.00	KOSDAQ		화학	N	N	N	N	N	1893	1	2	0.05	30263007	16012	42.45	1892	1903	1884	2455	1325	1892	1890.02	0.43	577	1940	1916	1904	1880	1868	1910	1874	122	563	500	1360	1	1	23541303	446	-3.25	0.36	12	0.07	-582.00	5287.00	4925	20240710	-61.56	1835	20250210	3.16	2985	-36.58	20250106	1835	3.16	20250210	4925	-61.56	20240710	1835	3.16	20250210	0.81	N	238090	500	122 억	100112	N	N	N	N
60	20250219	141020	57	100.00	KOSDAQ		화학	N	N	N	N	N	1891	-1	5	-0.05	26861782	14215	37.68	1892	1903	1884	2455	1325	1892	1889.68	0.43	379	1940	1916	1904	1880	1868	1910	1874	122	563	500	1360	1	1	23541303	445	-3.25	0.36	12	0.06	-582.00	5287.00	4925	20240710	-61.60	1835	20250210	3.05	2985	-36.65	20250106	1835	3.05	20250210	4925	-61.60	20240710	1835	3.05	20250210	0.81	N	238090	500	122 억	100112	N	N	N	N
61	20250219	131022	57	100.00	KOSDAQ		화학	N	N	N	N	N	1891	-1	5	-0.05	21241370	11239	29.79	1892	1903	1884	2455	1325	1892	1889.97	0.43	236	1940	1916	1904	1880	1868	1910	1874	122	563	500	1360	1	1	23541303	445	-3.25	0.36	12	0.05	-582.00	5287.00	4925	20240710	-61.60	1835	20250210	3.05	2985	-36.65	20250106	1835	3.05	20250210	4925	-61.60	20240710	1835	3.05	20250210	0.81	N	238090	500	122 억	100112	N	N	N	N
62	20250219	121020	57	100.00	KOSDAQ		화학	N	N	N	N	N	1891	-1	5	-0.05	18665993	9877	26.18	1892	1903	1884	2455	1325	1892	1889.84	0.43	181	1940	1916	1904	1880	1868	1910	1874	122	563	500	1360	1	1	23541303	445	-3.25	0.36	12	0.04	-582.00	5287.00	4925	20240710	-61.60	1835	20250210	3.05	2985	-36.65	20250106	1835	3.05	20250210	4925	-61.60	20240710	1835	3.05	20250210	0.81	N	238090	500	122 억	100112	N	N	N	N
63	20250219	111022	57	100.00	KOSDAQ		화학	N	N	N	N	N	1885	-7	5	-0.37	15395939	8145	21.59	1892	1903	1885	2455	1325	1892	1890.23	0.43	275	1940	1916	1904	1880	1868	1910	1874	122	563	500	1360	1	1	23541303	444	-3.24	0.36	12	0.03	-582.00	5287.00	4925	20240710	-61.73	1835	20250210	2.72	2985	-36.85	20250106	1835	2.72	20250210	4925	-61.73	20240710	1835	2.72	20250210	0.81	N	238090	500	122 억	100112	N	N	N	N
64	20250219	101022	57	100.00	KOSDAQ		화학	N	N	N	N	N	1899	7	2	0.37	8489857	4486	11.89	1892	1903	1887	2455	1325	1892	1892.52	0.43	-319	1940	1916	1904	1880	1868	1910	1874	122	563	500	1360	1	1	23541303	447	-3.26	0.36	12	0.02	-582.00	5287.00	4925	20240710	-61.44	1835	20250210	3.49	2985	-36.38	20250106	1835	3.49	20250210	4925	-61.44	20240710	1835	3.49	20250210	0.81	N	238090	500	122 억	100112	N	N	N	N
65	20250219	091023	57	100.00	KOSDAQ		화학	N	N	N	N	N	1903	11	2	0.58	1758449	929	2.46	1892	1903	1892	2455	1325	1892	1892.84	0.43	132	1940	1916	1904	1880	1868	1910	1874	122	563	500	1360	1	1	23541303	448	-3.27	0.36	12	0.00	-582.00	5287.00	4925	20240710	-61.36	1835	20250210	3.71	2985	-36.25	20250106	1835	3.71	20250210	4925	-61.36	20240710	1835	3.71	20250210	0.81	N	238090	500	122 억	100112	N	N	N	N
66	20250218	161018	57	100.00	KOSDAQ		화학	N	N	N	N	N	1892	-23	5	-1.20	71492049	37529	102.37	1928	1928	1892	2485	1341	1915	1904.99	0.43	-394	1961	1938	1924	1901	1887	1931	1894	122	570	500	1370	1	1	23541303	445	-3.25	0.36	12	0.16	-582.00	5287.00	4925	20240710	-61.58	1835	20250210	3.11	2985	-36.62	20250106	1835	3.11	20250210	4925	-61.58	20240710	1835	3.11	20250210	0.80	N	238090	500	122 억	100508	N	N	N	N
67	20250218	151020	57	100.00	KOSDAQ		화학	N	N	N	N	N	1906	-9	5	-0.47	67267633	35299	96.28	1928	1928	1895	2485	1341	1915	1905.65	0.43	-225	1961	1938	1924	1901	1887	1931	1894	122	570	500	1370	1	1	23541303	449	-3.27	0.36	12	0.15	-582.00	5287.00	4925	20240710	-61.30	1835	20250210	3.87	2985	-36.15	20250106	1835	3.87	20250210	4925	-61.30	20240710	1835	3.87	20250210	0.80	N	238090	500	122 억	100508	N	N	N	N
68	20250218	141021	57	100.00	KOSDAQ		화학	N	N	N	N	N	1912	-3	5	-0.16	59343268	31123	84.89	1928	1928	1895	2485	1341	1915	1906.73	0.43	29	1961	1938	1924	1901	1887	1931	1894	122	570	500	1370	1	1	23541303	450	-3.29	0.36	12	0.13	-582.00	5287.00	4925	20240710	-61.18	1835	20250210	4.20	2985	-35.95	20250106	1835	4.20	20250210	4925	-61.18	20240710	1835	4.20	20250210	0.80	N	238090	500	122 억	100508	N	N	N	N
69	20250218	131018	57	100.00	KOSDAQ		화학	N	N	N	N	N	1912	-3	5	-0.16	53043612	27815	75.87	1928	1928	1895	2485	1341	1915	1907.01	0.43	-217	1961	1938	1924	1901	1887	1931	1894	122	570	500	1370	1	1	23541303	450	-3.29	0.36	12	0.12	-582.00	5287.00	4925	20240710	-61.18	1835	20250210	4.20	2985	-35.95	20250106	1835	4.20	20250210	4925	-61.18	20240710	1835	4.20	20250210	0.80	N	238090	500	122 억	100508	N	N	N	N
70	20250218	121021	57	100.00	KOSDAQ		화학	N	N	N	N	N	1912	-3	5	-0.16	48349288	25366	69.19	1928	1928	1895	2485	1341	1915	1906.07	0.43	-89	1961	1938	1924	1901	1887	1931	1894	122	570	500	1370	1	1	23541303	450	-3.29	0.36	12	0.11	-582.00	5287.00	4925	20240710	-61.18	1835	20250210	4.20	2985	-35.95	20250106	1835	4.20	20250210	4925	-61.18	20240710	1835	4.20	20250210	0.80	N	238090	500	122 억	100508	N	N	N	N
71	20250218	111017	57	100.00	KOSDAQ		화학	N	N	N	N	N	1906	-9	5	-0.47	16182265	8485	23.14	1928	1928	1900	2485	1341	1915	1907.16	0.43	111	1961	1938	1924	1901	1887	1931	1894	122	570	500	1370	1	1	23541303	449	-3.27	0.36	12	0.04	-582.00	5287.00	4925	20240710	-61.30	1835	20250210	3.87	2985	-36.15	20250106	1835	3.87	20250210	4925	-61.30	20240710	1835	3.87	20250210	0.80	N	238090	500	122 억	100508	N	N	N	N
72	20250218	101017	57	100.00	KOSDAQ		화학	N	N	N	N	N	1914	-1	5	-0.05	3958037	2067	5.64	1928	1928	1907	2485	1341	1915	1914.87	0.43	-399	1961	1938	1924	1901	1887	1931	1894	122	570	500	1370	1	1	23541303	451	-3.29	0.36	12	0.01	-582.00	5287.00	4925	20240710	-61.14	1835	20250210	4.31	2985	-35.88	20250106	1835	4.31	20250210	4925	-61.14	20240710	1835	4.31	20250210	0.80	N	238090	500	122 억	100508	N	N	N	N
73	20250218	091021	57	100.00	KOSDAQ		화학	N	N	N	N	N	1914	-1	5	-0.05	617284	322	0.88	1928	1928	1912	2485	1341	1915	1917.03	0.43	-109	1961	1938	1924	1901	1887	1931	1894	122	570	500	1370	1	1	23541303	451	-3.29	0.36	12	0.00	-582.00	5287.00	4925	20240710	-61.14	1835	20250210	4.31	2985	-35.88	20250106	1835	4.31	20250210	4925	-61.14	20240710	1835	4.31	20250210	0.80	N	238090	500	122 억	100508	N	N	N	N
74	20250217	161018	57	100.00	KOSDAQ		화학	N	N	N	N	N	1915	-29	5	-1.49	70015764	36465	188.23	1926	1947	1910	2525	1361	1944	1920.08	0.43	-71	1971	1957	1941	1927	1911	1964	1934	122	581	500	1390	1	1	23541303	451	-3.29	0.36	12	0.15	-582.00	5287.00	4925	20240710	-61.12	1835	20250210	4.36	2985	-35.85	20250106	1835	4.36	20250210	4925	-61.12	20240710	1835	4.36	20250210	0.79	N	238090	500	122 억	100579	N	N	N	N
75	20250217	151016	57	100.00	KOSDAQ		화학	N	N	N	N	N	1921	-23	5	-1.18	67292851	35044	180.89	1926	1947	1910	2525	1361	1944	1920.24	0.43	-205	1971	1957	1941	1927	1911	1964	1934	122	581	500	1390	1	1	23541303	452	-3.30	0.36	12	0.15	-582.00	5287.00	4925	20240710	-60.99	1835	20250210	4.69	2985	-35.64	20250106	1835	4.69	20250210	4925	-60.99	20240710	1835	4.69	20250210	0.79	N	238090	500	122 억	100579	N	N	N	N
76	20250217	141014	57	100.00	KOSDAQ		화학	N	N	N	N	N	1916	-28	5	-1.44	57852015	30117	155.46	1926	1947	1913	2525	1361	1944	1920.91	0.43	-598	1971	1957	1941	1927	1911	1964	1934	122	581	500	1390	1	1	23541303	451	-3.29	0.36	12	0.13	-582.00	5287.00	4925	20240710	-61.10	1835	20250210	4.41	2985	-35.81	20250106	1835	4.41	20250210	4925	-61.10	20240710	1835	4.41	20250210	0.79	N	238090	500	122 억	100579	N	N	N	N
77	20250217	131019	57	100.00	KOSDAQ		화학	N	N	N	N	N	1916	-28	5	-1.44	49907006	25966	134.03	1926	1947	1914	2525	1361	1944	1922.01	0.43	-995	1971	1957	1941	1927	1911	1964	1934	122	581	500	1390	1	1	23541303	451	-3.29	0.36	12	0.11	-582.00	5287.00	4925	20240710	-61.10	1835	20250210	4.41	2985	-35.81	20250106	1835	4.41	20250210	4925	-61.10	20240710	1835	4.41	20250210	0.79	N	238090	500	122 억	100579	N	N	N	N
78	20250217	121019	57	100.00	KOSDAQ		화학	N	N	N	N	N	1925	-19	5	-0.98	32349889	16805	86.74	1926	1947	1914	2525	1361	1944	1925.02	0.43	-133	1971	1957	1941	1927	1911	1964	1934	122	581	500	1390	1	1	23541303	453	-3.31	0.36	12	0.07	-582.00	5287.00	4925	20240710	-60.91	1835	20250210	4.90	2985	-35.51	20250106	1835	4.90	20250210	4925	-60.91	20240710	1835	4.90	20250210	0.79	N	238090	500	122 억	100579	N	N	N	N
79	20250217	111017	57	100.00	KOSDAQ		화학	N	N	N	N	N	1935	-9	5	-0.46	30019359	15599	80.52	1926	1947	1914	2525	1361	1944	1924.44	0.43	-73	1971	1957	1941	1927	1911	1964	1934	122	581	500	1390	1	1	23541303	456	-3.32	0.37	12	0.07	-582.00	5287.00	4925	20240710	-60.71	1835	20250210	5.45	2985	-35.18	20250106	1835	5.45	20250210	4925	-60.71	20240710	1835	5.45	20250210	0.79	N	238090	500	122 억	100579	N	N	N	N
80	20250217	101014	57	100.00	KOSDAQ		화학	N	N	N	N	N	1940	-4	5	-0.21	5193435	2695	13.91	1926	1947	1921	2525	1361	1944	1927.06	0.43	176	1971	1957	1941	1927	1911	1964	1934	122	581	500	1390	1	1	23541303	457	-3.33	0.37	12	0.01	-582.00	5287.00	4925	20240710	-60.61	1835	20250210	5.72	2985	-35.01	20250106	1835	5.72	20250210	4925	-60.61	20240710	1835	5.72	20250210	0.79	N	238090	500	122 억	100579	N	N	N	N
81	20250217	091016	57	100.00	KOSDAQ		화학	N	N	N	N	N	1944	0	3	0.00	3028094	1572	8.11	1926	1944	1926	2525	1361	1944	1926.27	0.43	215	1971	1957	1941	1927	1911	1964	1934	122	581	500	1390	1	1	23541303	458	-3.34	0.37	12	0.01	-582.00	5287.00	4925	20240710	-60.53	1835	20250210	5.94	2985	-34.87	20250106	1835	5.94	20250210	4925	-60.53	20240710	1835	5.94	20250210	0.79	N	238090	500	122 억	100579	N	N	N	N
82	20250214	161010	57	100.00	KOSDAQ		화학	N	N	N	N	N	1944	-1	5	-0.05	37591646	19373	41.56	1925	1955	1925	2525	1362	1945	1940.41	0.43	-639	2018	1981	1963	1926	1908	1972	1917	122	580	500	1400	1	1	23541303	458	-3.34	0.37	12	0.08	-582.00	5287.00	4925	20240710	-60.53	1835	20250210	5.94	2985	-34.87	20250106	1835	5.94	20250210	4925	-60.53	20240710	1835	5.94	20250210	0.79	N	238090	500	122 억	101218	N	N	N	N
83	20250214	151010	57	100.00	KOSDAQ		화학	N	N	N	N	N	1945	0	3	0.00	24893343	12833	27.53	1925	1955	1925	2525	1362	1945	1939.79	0.43	-631	2018	1981	1963	1926	1908	1972	1917	122	580	500	1400	1	1	23541303	458	-3.34	0.37	12	0.05	-582.00	5287.00	4925	20240710	-60.51	1835	20250210	5.99	2985	-34.84	20250106	1835	5.99	20250210	4925	-60.51	20240710	1835	5.99	20250210	0.79	N	238090	500	122 억	101218	N	N	N	N
84	20250214	141011	57	100.00	KOSDAQ		화학	N	N	N	N	N	1944	-1	5	-0.05	22147480	11420	24.50	1925	1955	1925	2525	1362	1945	1939.36	0.43	-591	2018	1981	1963	1926	1908	1972	1917	122	580	500	1400	1	1	23541303	458	-3.34	0.37	12	0.05	-582.00	5287.00	4925	20240710	-60.53	1835	20250210	5.94	2985	-34.87	20250106	1835	5.94	20250210	4925	-60.53	20240710	1835	5.94	20250210	0.79	N	238090	500	122 억	101218	N	N	N	N
85	20250214	131013	57	100.00	KOSDAQ		화학	N	N	N	N	N	1941	-4	5	-0.21	18549996	9568	20.52	1925	1955	1925	2525	1362	1945	1938.75	0.43	-528	2018	1981	1963	1926	1908	1972	1917	122	580	500	1400	1	1	23541303	457	-3.34	0.37	12	0.04	-582.00	5287.00	4925	20240710	-60.59	1835	20250210	5.78	2985	-34.97	20250106	1835	5.78	20250210	4925	-60.59	20240710	1835	5.78	20250210	0.79	N	238090	500	122 억	101218	N	N	N	N
86	20250214	121009	57	100.00	KOSDAQ		화학	N	N	N	N	N	1936	-9	5	-0.46	16376259	8445	18.12	1925	1955	1925	2525	1362	1945	1939.17	0.43	-982	2018	1981	1963	1926	1908	1972	1917	122	580	500	1400	1	1	23541303	456	-3.33	0.37	12	0.04	-582.00	5287.00	4925	20240710	-60.69	1835	20250210	5.50	2985	-35.14	20250106	1835	5.50	20250210	4925	-60.69	20240710	1835	5.50	20250210	0.79	N	238090	500	122 억	101218	N	N	N	N
87	20250214	111006	57	100.00	KOSDAQ		화학	N	N	N	N	N	1937	-8	5	-0.41	13289328	6846	14.69	1925	1955	1925	2525	1362	1945	1941.18	0.43	-1268	2018	1981	1963	1926	1908	1972	1917	122	580	500	1400	1	1	23541303	456	-3.33	0.37	12	0.03	-582.00	5287.00	4925	20240710	-60.67	1835	20250210	5.56	2985	-35.11	20250106	1835	5.56	20250210	4925	-60.67	20240710	1835	5.56	20250210	0.79	N	238090	500	122 억	101218	N	N	N	N
88	20250214	101007	57	100.00	KOSDAQ		화학	N	N	N	N	N	1940	-5	5	-0.26	9660134	4977	10.68	1925	1955	1925	2525	1362	1945	1940.96	0.43	-983	2018	1981	1963	1926	1908	1972	1917	122	580	500	1400	1	1	23541303	457	-3.33	0.37	12	0.02	-582.00	5287.00	4925	20240710	-60.61	1835	20250210	5.72	2985	-35.01	20250106	1835	5.72	20250210	4925	-60.61	20240710	1835	5.72	20250210	0.79	N	238090	500	122 억	101218	N	N	N	N
89	20250214	091012	57	100.00	KOSDAQ		화학	N	N	N	N	N	1944	-1	5	-0.05	1648819	850	1.82	1925	1955	1925	2525	1362	1945	1939.79	0.43	-354	2018	1981	1963	1926	1908	1972	1917	122	580	500	1400	1	1	23541303	458	-3.34	0.37	12	0.00	-582.00	5287.00	4925	20240710	-60.53	1835	20250210	5.94	2985	-34.87	20250106	1835	5.94	20250210	4925	-60.53	20240710	1835	5.94	20250210	0.79	N	238090	500	122 억	101218	N	N	N	N
90	20250213	161002	57	100.00	KOSDAQ		화학	N	N	N	N	N	1945	-44	5	-2.21	91493648	46577	185.46	2000	2000	1945	2585	1393	1989	1964.35	0.43	-363	2039	2013	1999	1973	1959	2007	1967	122	596	500	1430	1	1	23541303	458	-3.34	0.37	12	0.20	-582.00	5287.00	4925	20240710	-60.51	1835	20250210	5.99	2985	-34.84	20250106	1835	5.99	20250210	4925	-60.51	20240710	1835	5.99	20250210	0.78	N	238090	500	122 억	101582	N	N	N	N
91	20250213	151002	57	100.00	KOSDAQ		화학	N	N	N	N	N	1969	-20	5	-1.01	85444954	43469	173.09	2000	2000	1945	2585	1393	1989	1965.65	0.43	-333	2039	2013	1999	1973	1959	2007	1967	122	596	500	1430	1	1	23541303	464	-3.38	0.37	12	0.18	-582.00	5287.00	4925	20240710	-60.02	1835	20250210	7.30	2985	-34.04	20250106	1835	7.30	20250210	4925	-60.02	20240710	1835	7.30	20250210	0.78	N	238090	500	122 억	101582	N	N	N	N
92	20250213	141000	57	100.00	KOSDAQ		화학	N	N	N	N	N	1962	-27	5	-1.36	78730940	40048	159.46	2000	2000	1945	2585	1393	1989	1965.91	0.43	-69	2039	2013	1999	1973	1959	2007	1967	122	596	500	1430	1	1	23541303	462	-3.37	0.37	12	0.17	-582.00	5287.00	4925	20240710	-60.16	1835	20250210	6.92	2985	-34.27	20250106	1835	6.92	20250210	4925	-60.16	20240710	1835	6.92	20250210	0.78	N	238090	500	122 억	101582	N	N	N	N
93	20250213	131001	57	100.00	KOSDAQ		화학	N	N	N	N	N	1958	-31	5	-1.56	62487857	31765	126.48	2000	2000	1945	2585	1393	1989	1967.19	0.43	-38	2039	2013	1999	1973	1959	2007	1967	122	596	500	1430	1	1	23541303	461	-3.36	0.37	12	0.13	-582.00	5287.00	4925	20240710	-60.24	1835	20250210	6.70	2985	-34.41	20250106	1835	6.70	20250210	4925	-60.24	20240710	1835	6.70	20250210	0.78	N	238090	500	122 억	101582	N	N	N	N
94	20250213	120959	57	100.00	KOSDAQ		화학	N	N	N	N	N	1969	-20	5	-1.01	46770947	23769	94.64	2000	2000	1945	2585	1393	1989	1967.73	0.43	190	2039	2013	1999	1973	1959	2007	1967	122	596	500	1430	1	1	23541303	464	-3.38	0.37	12	0.10	-582.00	5287.00	4925	20240710	-60.02	1835	20250210	7.30	2985	-34.04	20250106	1835	7.30	20250210	4925	-60.02	20240710	1835	7.30	20250210	0.78	N	238090	500	122 억	101582	N	N	N	N
95	20250213	110959	57	100.00	KOSDAQ		화학	N	N	N	N	N	1964	-25	5	-1.26	38120484	19366	77.11	2000	2000	1945	2585	1393	1989	1968.42	0.43	-730	2039	2013	1999	1973	1959	2007	1967	122	596	500	1430	1	1	23541303	462	-3.37	0.37	12	0.08	-582.00	5287.00	4925	20240710	-60.12	1835	20250210	7.03	2985	-34.20	20250106	1835	7.03	20250210	4925	-60.12	20240710	1835	7.03	20250210	0.78	N	238090	500	122 억	101582	N	N	N	N
96	20250213	101000	57	100.00	KOSDAQ		화학	N	N	N	N	N	1962	-27	5	-1.36	34083041	17309	68.92	2000	2000	1945	2585	1393	1989	1969.09	0.43	-1142	2039	2013	1999	1973	1959	2007	1967	122	596	500	1430	1	1	23541303	462	-3.37	0.37	12	0.07	-582.00	5287.00	4925	20240710	-60.16	1835	20250210	6.92	2985	-34.27	20250106	1835	6.92	20250210	4925	-60.16	20240710	1835	6.92	20250210	0.78	N	238090	500	122 억	101582	N	N	N	N
97	20250213	090955	57	100.00	KOSDAQ		화학	N	N	N	N	N	1987	-2	5	-0.10	409014	205	0.82	2000	2000	1986	2585	1393	1989	1995.19	0.43	-108	2039	2013	1999	1973	1959	2007	1967	122	596	500	1430	1	1	23541303	468	-3.41	0.38	12	0.00	-582.00	5287.00	4925	20240710	-59.65	1835	20250210	8.28	2985	-33.43	20250106	1835	8.28	20250210	4925	-59.65	20240710	1835	8.28	20250210	0.78	N	238090	500	122 억	101582	N	N	N	N
98	20250212	160953	57	100.00	KOSDAQ		화학	N	N	N	N	N	1989	-5	5	-0.25	50090077	25073	79.37	2025	2025	1985	2590	1396	1994	1997.77	0.44	-893	2044	2018	1989	1963	1934	2004	1949	122	596	500	1430	1	1	23541303	468	-3.42	0.38	12	0.11	-582.00	5287.00	4925	20240710	-59.61	1835	20250210	8.39	2985	-33.37	20250106	1835	8.39	20250210	4925	-59.61	20240710	1835	8.39	20250210	0.76	N	238090	500	122 억	103519	N	N	N	N
99	20250212	150951	57	100.00	KOSDAQ		화학	N	N	N	N	N	1993	-1	5	-0.05	47579813	23812	75.38	2025	2025	1985	2590	1396	1994	1998.14	0.44	-1577	2044	2018	1989	1963	1934	2004	1949	122	596	500	1430	1	1	23541303	469	-3.42	0.38	12	0.10	-582.00	5287.00	4925	20240710	-59.53	1835	20250210	8.61	2985	-33.23	20250106	1835	8.61	20250210	4925	-59.53	20240710	1835	8.61	20250210	0.76	N	238090	500	122 억	103519	N	N	N	N
100	20250212	140953	57	100.00	KOSDAQ		화학	N	N	N	N	N	1990	-4	5	-0.20	44629598	22331	70.69	2025	2025	1985	2590	1396	1994	1998.55	0.44	-1332	2044	2018	1989	1963	1934	2004	1949	122	596	500	1430	1	1	23541303	468	-3.42	0.38	12	0.09	-582.00	5287.00	4925	20240710	-59.59	1835	20250210	8.45	2985	-33.33	20250106	1835	8.45	20250210	4925	-59.59	20240710	1835	8.45	20250210	0.76	N	238090	500	122 억	103519	N	N	N	N
101	20250212	130956	57	100.00	KOSDAQ		화학	N	N	N	N	N	1995	1	2	0.05	44039441	22035	69.75	2025	2025	1985	2590	1396	1994	1998.61	0.44	-1296	2044	2018	1989	1963	1934	2004	1949	122	596	500	1430	1	1	23541303	470	-3.43	0.38	12	0.09	-582.00	5287.00	4925	20240710	-59.49	1835	20250210	8.72	2985	-33.17	20250106	1835	8.72	20250210	4925	-59.49	20240710	1835	8.72	20250210	0.76	N	238090	500	122 억	103519	N	N	N	N
102	20250212	120951	57	100.00	KOSDAQ		화학	N	N	N	N	N	2000	6	2	0.30	39189419	19602	62.05	2025	2025	1989	2590	1396	1994	1999.26	0.44	-613	2044	2018	1989	1963	1934	2004	1949	122	596	500	1430	5	1	23541303	471	-3.44	0.38	12	0.08	-582.00	5287.00	4925	20240710	-59.39	1835	20250210	8.99	2985	-33.00	20250106	1835	8.99	20250210	4925	-59.39	20240710	1835	8.99	20250210	0.76	N	238090	500	122 억	103519	N	N	N	N
103	20250212	110950	57	100.00	KOSDAQ		화학	N	N	N	N	N	2015	21	2	1.05	32360267	16188	51.24	2025	2025	1989	2590	1396	1994	1999.03	0.44	-994	2044	2018	1989	1963	1934	2004	1949	122	596	500	1430	5	1	23541303	474	-3.46	0.38	12	0.07	-582.00	5287.00	4925	20240710	-59.09	1835	20250210	9.81	2985	-32.50	20250106	1835	9.81	20250210	4925	-59.09	20240710	1835	9.81	20250210	0.76	N	238090	500	122 억	103519	N	N	N	N
104	20250212	100945	57	100.00	KOSDAQ		화학	N	N	N	N	N	1992	-2	5	-0.10	18717286	9360	29.63	2025	2025	1989	2590	1396	1994	1999.71	0.44	-900	2044	2018	1989	1963	1934	2004	1949	122	596	500	1430	1	1	23541303	469	-3.42	0.38	12	0.04	-582.00	5287.00	4925	20240710	-59.55	1835	20250210	8.56	2985	-33.27	20250106	1835	8.56	20250210	4925	-59.55	20240710	1835	8.56	20250210	0.76	N	238090	500	122 억	103519	N	N	N	N
105	20250212	090921	57	100.00	KOSDAQ		화학	N	N	N	N	N	1998	4	2	0.20	2777993	1374	4.35	2025	2025	1998	2590	1396	1994	2021.83	0.44	-187	2044	2018	1989	1963	1934	2004	1949	122	596	500	1430	1	1	23541303	470	-3.43	0.38	12	0.01	-582.00	5287.00	4925	20240710	-59.43	1835	20250210	8.88	2985	-33.07	20250106	1835	8.88	20250210	4925	-59.43	20240710	1835	8.88	20250210	0.76	N	238090	500	122 억	103519	N	N	N	N
106	20250211	160955	57	100.00	KOSDAQ		화학	N	N	N	N	N	1994	19	2	0.96	62527964	31547	38.10	2015	2015	1960	2565	1383	1975	1982.06	0.46	-3780	2235	2105	1970	1840	1705	2037	1772	122	590	500	1420	1	1	23541303	469	-3.43	0.38	12	0.13	-582.00	5287.00	4925	20240710	-59.51	1835	20250210	8.66	2985	-33.20	20250106	1835	8.66	20250210	4925	-59.51	20240710	1835	8.66	20250210	0.73	N	238090	500	122 억	107279	N	N	N	N
107	20250211	150955	57	100.00	KOSDAQ		화학	N	N	N	N	N	1992	17	2	0.86	59845297	30201	36.48	2015	2015	1960	2565	1383	1975	1981.57	0.46	-3655	2235	2105	1970	1840	1705	2037	1772	122	590	500	1420	1	1	23541303	469	-3.42	0.38	12	0.13	-582.00	5287.00	4925	20240710	-59.55	1835	20250210	8.56	2985	-33.27	20250106	1835	8.56	20250210	4925	-59.55	20240710	1835	8.56	20250210	0.73	N	238090	500	122 억	107279	N	N	N	N
108	20250211	140954	57	100.00	KOSDAQ		화학	N	N	N	N	N	1976	1	2	0.05	53187014	26853	32.43	2015	2015	1960	2565	1383	1975	1980.67	0.46	-1481	2235	2105	1970	1840	1705	2037	1772	122	590	500	1420	1	1	23541303	465	-3.40	0.37	12	0.11	-582.00	5287.00	4925	20240710	-59.88	1835	20250210	7.68	2985	-33.80	20250106	1835	7.68	20250210	4925	-59.88	20240710	1835	7.68	20250210	0.73	N	238090	500	122 억	107279	N	N	N	N
109	20250211	130954	57	100.00	KOSDAQ		화학	N	N	N	N	N	1973	-2	5	-0.10	49902699	25181	30.41	2015	2015	1960	2565	1383	1975	1981.76	0.46	-2019	2235	2105	1970	1840	1705	2037	1772	122	590	500	1420	1	1	23541303	464	-3.39	0.37	12	0.11	-582.00	5287.00	4925	20240710	-59.94	1835	20250210	7.52	2985	-33.90	20250106	1835	7.52	20250210	4925	-59.94	20240710	1835	7.52	20250210	0.73	N	238090	500	122 억	107279	N	N	N	N
110	20250211	120953	57	100.00	KOSDAQ		화학	N	N	N	N	N	1980	5	2	0.25	36282210	18278	22.08	2015	2015	1975	2565	1383	1975	1985.02	0.46	-2066	2235	2105	1970	1840	1705	2037	1772	122	590	500	1420	1	1	23541303	466	-3.40	0.37	12	0.08	-582.00	5287.00	4925	20240710	-59.80	1835	20250210	7.90	2985	-33.67	20250106	1835	7.90	20250210	4925	-59.80	20240710	1835	7.90	20250210	0.73	N	238090	500	122 억	107279	N	N	N	N
111	20250211	110954	57	100.00	KOSDAQ		화학	N	N	N	N	N	1991	16	2	0.81	33660117	16959	20.48	2015	2015	1975	2565	1383	1975	1984.79	0.46	-2758	2235	2105	1970	1840	1705	2037	1772	122	590	500	1420	1	1	23541303	469	-3.42	0.38	12	0.07	-582.00	5287.00	4925	20240710	-59.57	1835	20250210	8.50	2985	-33.30	20250106	1835	8.50	20250210	4925	-59.57	20240710	1835	8.50	20250210	0.73	N	238090	500	122 억	107279	N	N	N	N
112	20250211	100955	57	100.00	KOSDAQ		화학	N	N	N	N	N	1986	11	2	0.56	13623705	6856	8.28	2015	2015	1975	2565	1383	1975	1987.12	0.46	-1962	2235	2105	1970	1840	1705	2037	1772	122	590	500	1420	1	1	23541303	468	-3.41	0.38	12	0.03	-582.00	5287.00	4925	20240710	-59.68	1835	20250210	8.23	2985	-33.47	20250106	1835	8.23	20250210	4925	-59.68	20240710	1835	8.23	20250210	0.73	N	238090	500	122 억	107279	N	N	N	N
113	20250211	090958	57	100.00	KOSDAQ		화학	N	N	N	N	N	1976	1	2	0.05	3439306	1727	2.09	2015	2015	1975	2565	1383	1975	1991.49	0.46	-541	2235	2105	1970	1840	1705	2037	1772	122	590	500	1420	1	1	23541303	465	-3.40	0.37	12	0.01	-582.00	5287.00	4925	20240710	-59.88	1835	20250210	7.68	2985	-33.80	20250106	1835	7.68	20250210	4925	-59.88	20240710	1835	7.68	20250210	0.73	N	238090	500	122 억	107279	N	N	N	N
114	20250210	160949	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1975	-15	5	-0.75	161678322	82580	44.32	1987	2100	1835	2585	1393	1990	1957.84	0.47	-3440	2403	2196	2093	1886	1783	2145	1835	122	595	500	1430	1	1	23541303	465	-3.39	0.37	12	0.35	-582.00	5287.00	4925	20240710	-59.90	1835	20250210	7.63	2985	-33.84	20250106	1835	7.63	20250210	4925	-59.90	20240710	1835	7.63	20250210	0.74	N	238090	500	122 억	110724	N	N	N	N
115	20250210	150948	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1975	-15	5	-0.75	158249400	80843	43.38	1987	2100	1835	2585	1393	1990	1957.49	0.47	-3203	2403	2196	2093	1886	1783	2145	1835	122	595	500	1430	1	1	23541303	465	-3.39	0.37	12	0.34	-582.00	5287.00	4925	20240710	-59.90	1835	20250210	7.63	2985	-33.84	20250106	1835	7.63	20250210	4925	-59.90	20240710	1835	7.63	20250210	0.74	N	238090	500	122 억	110724	N	N	N	N
116	20250210	140946	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1977	-13	5	-0.65	150697110	77006	41.32	1987	2100	1835	2585	1393	1990	1956.95	0.47	-3250	2403	2196	2093	1886	1783	2145	1835	122	595	500	1430	1	1	23541303	465	-3.40	0.37	12	0.33	-582.00	5287.00	4925	20240710	-59.86	1835	20250210	7.74	2985	-33.77	20250106	1835	7.74	20250210	4925	-59.86	20240710	1835	7.74	20250210	0.74	N	238090	500	122 억	110724	N	N	N	N
117	20250210	130950	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1954	-36	5	-1.81	133352808	68159	36.58	1987	2100	1835	2585	1393	1990	1956.50	0.47	-3338	2403	2196	2093	1886	1783	2145	1835	122	595	500	1430	1	1	23541303	460	-3.36	0.37	12	0.29	-582.00	5287.00	4925	20240710	-60.32	1835	20250210	6.49	2985	-34.54	20250106	1835	6.49	20250210	4925	-60.32	20240710	1835	6.49	20250210	0.74	N	238090	500	122 억	110724	N	N	N	N
118	20250210	120945	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1947	-43	5	-2.16	125246441	64004	34.35	1987	2100	1835	2585	1393	1990	1956.85	0.47	-3079	2403	2196	2093	1886	1783	2145	1835	122	595	500	1430	1	1	23541303	458	-3.35	0.37	12	0.27	-582.00	5287.00	4925	20240710	-60.47	1835	20250210	6.10	2985	-34.77	20250106	1835	6.10	20250210	4925	-60.47	20240710	1835	6.10	20250210	0.74	N	238090	500	122 억	110724	N	N	N	N
119	20250210	110941	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1930	-60	5	-3.02	119761176	61175	32.83	1987	2100	1835	2585	1393	1990	1957.68	0.47	-2871	2403	2196	2093	1886	1783	2145	1835	122	595	500	1430	1	1	23541303	454	-3.32	0.37	12	0.26	-582.00	5287.00	4925	20240710	-60.81	1835	20250210	5.18	2985	-35.34	20250106	1835	5.18	20250210	4925	-60.81	20240710	1835	5.18	20250210	0.74	N	238090	500	122 억	110724	N	N	N	N
120	20250210	100941	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1924	-66	5	-3.32	111210430	56742	30.45	1987	2100	1835	2585	1393	1990	1959.93	0.47	-3229	2403	2196	2093	1886	1783	2145	1835	122	595	500	1430	1	1	23541303	453	-3.31	0.36	12	0.24	-582.00	5287.00	4925	20240710	-60.93	1835	20250210	4.85	2985	-35.54	20250106	1835	4.85	20250210	4925	-60.93	20240710	1835	4.85	20250210	0.74	N	238090	500	122 억	110724	N	N	N	N
121	20250210	090939	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1965	-25	5	-1.26	71815104	36106	19.38	1987	2100	1835	2585	1393	1990	1989.01	0.47	-3386	2403	2196	2093	1886	1783	2145	1835	122	595	500	1430	1	1	23541303	463	-3.38	0.37	12	0.15	-582.00	5287.00	4925	20240710	-60.10	1835	20250210	7.08	2985	-34.17	20250106	1835	7.08	20250210	4925	-60.10	20240710	1835	7.08	20250210	0.74	N	238090	500	122 억	110724	N	N	N	N
122	20250207	160930	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1990	-140	5	-6.57	386131890	181378	582.42	2135	2300	1990	2765	1495	2130	2129.14	0.45	4555	2190	2160	2115	2085	2040	2175	2100	122	635	500	1530	1	1	23541303	468	-3.42	0.38	12	0.77	-582.00	5287.00	4925	20240710	-59.59	1990	20250207	0.00	2985	-33.33	20250106	1990	0.00	20250207	4925	-59.59	20240710	1990	0.00	20250207	0.75	N	238090	500	122 억	106169	N	N	N	N
123	20250207	150932	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2035	-95	5	-4.46	344588095	160714	516.07	2135	2300	2010	2765	1495	2130	2144.11	0.45	9995	2190	2160	2115	2085	2040	2175	2100	122	635	500	1530	5	1	23541303	479	-3.50	0.38	12	0.68	-582.00	5287.00	4925	20240710	-58.68	2010	20250207	1.24	2985	-31.83	20250106	2010	1.24	20250207	4925	-58.68	20240710	2010	1.24	20250207	0.75	N	238090	500	122 억	106169	N	N	N	N
124	20250207	140933	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2025	-105	5	-4.93	309734870	143500	460.79	2135	2300	2010	2765	1495	2130	2158.43	0.45	12147	2190	2160	2115	2085	2040	2175	2100	122	635	500	1530	5	1	23541303	477	-3.48	0.38	12	0.61	-582.00	5287.00	4925	20240710	-58.88	2010	20250207	0.75	2985	-32.16	20250106	2010	0.75	20250207	4925	-58.88	20240710	2010	0.75	20250207	0.75	N	238090	500	122 억	106169	N	N	N	N
125	20250207	130929	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2075	-55	5	-2.58	234024540	106423	341.73	2135	2300	2040	2765	1495	2130	2199.00	0.45	7927	2190	2160	2115	2085	2040	2175	2100	122	635	500	1530	5	1	23541303	488	-3.57	0.39	12	0.45	-582.00	5287.00	4925	20240710	-57.87	2040	20250207	1.72	2985	-30.49	20250106	2040	1.72	20250207	4925	-57.87	20240710	2040	1.72	20250207	0.75	N	238090	500	122 억	106169	N	N	N	N
126	20250207	120928	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	35	2	1.64	171136805	76546	245.80	2135	2300	2135	2765	1495	2130	2235.74	0.45	4049	2190	2160	2115	2085	2040	2175	2100	122	635	500	1530	5	1	23541303	510	-3.72	0.41	12	0.33	-582.00	5287.00	4925	20240710	-56.04	2060	20250205	5.10	2985	-27.47	20250106	2060	5.10	20250205	4925	-56.04	20240710	2060	5.10	20250205	0.75	N	238090	500	122 억	106169	N	N	N	N
127	20250207	110927	57	100.00	KOSDAQ		화학	N	N	N	N	N	2235	105	2	4.93	155755250	69524	223.25	2135	2300	2135	2765	1495	2130	2240.31	0.45	3164	2190	2160	2115	2085	2040	2175	2100	122	635	500	1530	5	1	23541303	526	-3.84	0.42	12	0.30	-582.00	5287.00	4925	20240710	-54.62	2060	20250205	8.50	2985	-25.13	20250106	2060	8.50	20250205	4925	-54.62	20240710	2060	8.50	20250205	0.75	N	238090	500	122 억	106169	N	N	N	N
128	20250207	100931	57	100.00	KOSDAQ		화학	N	N	N	N	N	2235	105	2	4.93	142384520	63536	204.02	2135	2300	2135	2765	1495	2130	2241.01	0.45	2236	2190	2160	2115	2085	2040	2175	2100	122	635	500	1530	5	1	23541303	526	-3.84	0.42	12	0.27	-582.00	5287.00	4925	20240710	-54.62	2060	20250205	8.50	2985	-25.13	20250106	2060	8.50	20250205	4925	-54.62	20240710	2060	8.50	20250205	0.75	N	238090	500	122 억	106169	N	N	N	N
129	20250207	090936	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	35	2	1.64	4953505	2295	7.37	2135	2170	2135	2765	1495	2130	2158.39	0.45	17	2190	2160	2115	2085	2040	2175	2100	122	635	500	1530	5	1	23541303	510	-3.72	0.41	12	0.01	-582.00	5287.00	4925	20240710	-56.04	2060	20250205	5.10	2985	-27.47	20250106	2060	5.10	20250205	4925	-56.04	20240710	2060	5.10	20250205	0.75	N	238090	500	122 억	106169	N	N	N	N
130	20250206	160907	57	100.00	KOSDAQ		화학	N	N	N	N	N	2130	40	2	1.91	64963665	30972	71.08	2100	2145	2070	2715	1465	2090	2097.50	0.43	5995	2163	2126	2093	2056	2023	2145	2075	122	625	500	1500	5	1	23541303	501	-3.66	0.40	12	0.13	-582.00	5287.00	4925	20240710	-56.75	2060	20250205	3.40	2985	-28.64	20250106	2060	3.40	20250205	4925	-56.75	20240710	2060	3.40	20250205	0.77	N	238090	500	122 억	100174	N	N	N	N
131	20250206	150911	57	100.00	KOSDAQ		화학	N	N	N	N	N	2115	25	2	1.20	56297535	26893	61.72	2100	2145	2070	2715	1465	2090	2093.39	0.43	5505	2163	2126	2093	2056	2023	2145	2075	122	625	500	1500	5	1	23541303	498	-3.63	0.40	12	0.11	-582.00	5287.00	4925	20240710	-57.06	2060	20250205	2.67	2985	-29.15	20250106	2060	2.67	20250205	4925	-57.06	20240710	2060	2.67	20250205	0.77	N	238090	500	122 억	100174	N	N	N	N
132	20250206	140911	57	100.00	KOSDAQ		화학	N	N	N	N	N	2090	0	3	0.00	40152285	19210	44.08	2100	2145	2070	2715	1465	2090	2090.18	0.43	3279	2163	2126	2093	2056	2023	2145	2075	122	625	500	1500	5	1	23541303	492	-3.59	0.40	12	0.08	-582.00	5287.00	4925	20240710	-57.56	2060	20250205	1.46	2985	-29.98	20250106	2060	1.46	20250205	4925	-57.56	20240710	2060	1.46	20250205	0.77	N	238090	500	122 억	100174	N	N	N	N
133	20250206	130908	57	100.00	KOSDAQ		화학	N	N	N	N	N	2095	5	2	0.24	32533980	15554	35.69	2100	2145	2070	2715	1465	2090	2091.68	0.43	2466	2163	2126	2093	2056	2023	2145	2075	122	625	500	1500	5	1	23541303	493	-3.60	0.40	12	0.07	-582.00	5287.00	4925	20240710	-57.46	2060	20250205	1.70	2985	-29.82	20250106	2060	1.70	20250205	4925	-57.46	20240710	2060	1.70	20250205	0.77	N	238090	500	122 억	100174	N	N	N	N
134	20250206	120905	57	100.00	KOSDAQ		화학	N	N	N	N	N	2095	5	2	0.24	27248750	13028	29.90	2100	2145	2070	2715	1465	2090	2091.55	0.43	2244	2163	2126	2093	2056	2023	2145	2075	122	625	500	1500	5	1	23541303	493	-3.60	0.40	12	0.06	-582.00	5287.00	4925	20240710	-57.46	2060	20250205	1.70	2985	-29.82	20250106	2060	1.70	20250205	4925	-57.46	20240710	2060	1.70	20250205	0.77	N	238090	500	122 억	100174	N	N	N	N
135	20250206	110900	57	100.00	KOSDAQ		화학	N	N	N	N	N	2095	5	2	0.24	21755880	10403	23.87	2100	2145	2070	2715	1465	2090	2091.31	0.43	1345	2163	2126	2093	2056	2023	2145	2075	122	625	500	1500	5	1	23541303	493	-3.60	0.40	12	0.04	-582.00	5287.00	4925	20240710	-57.46	2060	20250205	1.70	2985	-29.82	20250106	2060	1.70	20250205	4925	-57.46	20240710	2060	1.70	20250205	0.77	N	238090	500	122 억	100174	N	N	N	N
136	20250206	100901	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	10	2	0.48	7237655	3437	7.89	2100	2145	2085	2715	1465	2090	2105.81	0.43	664	2163	2126	2093	2056	2023	2145	2075	122	625	500	1500	5	1	23541303	494	-3.61	0.40	12	0.01	-582.00	5287.00	4925	20240710	-57.36	2060	20250205	1.94	2985	-29.65	20250106	2060	1.94	20250205	4925	-57.36	20240710	2060	1.94	20250205	0.77	N	238090	500	122 억	100174	N	N	N	N
137	20250206	090913	57	100.00	KOSDAQ		화학	N	N	N	N	N	2110	20	2	0.96	2713825	1275	2.93	2100	2145	2100	2715	1465	2090	2128.49	0.43	29	2163	2126	2093	2056	2023	2145	2075	122	625	500	1500	5	1	23541303	497	-3.63	0.40	12	0.01	-582.00	5287.00	4925	20240710	-57.16	2060	20250205	2.43	2985	-29.31	20250106	2060	2.43	20250205	4925	-57.16	20240710	2060	2.43	20250205	0.77	N	238090	500	122 억	100174	N	N	N	N
138	20250205	160858	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2090	5	2	0.24	89668990	42972	39.71	2085	2130	2060	2710	1460	2085	2086.68	0.39	7491	2231	2157	2111	2037	1991	2135	2015	122	625	500	1500	5	1	23541303	492	-3.59	0.40	12	0.18	-582.00	5287.00	4925	20240710	-57.56	2060	20250205	1.46	2985	-29.98	20250106	2060	1.46	20250205	4925	-57.56	20240710	2060	1.46	20250205	0.77	N	238090	500	122 억	92683	N	N	N	N
139	20250205	150900	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2095	10	2	0.48	83696245	40115	37.07	2085	2130	2060	2710	1460	2085	2086.41	0.39	6757	2231	2157	2111	2037	1991	2135	2015	122	625	500	1500	5	1	23541303	493	-3.60	0.40	12	0.17	-582.00	5287.00	4925	20240710	-57.46	2060	20250205	1.70	2985	-29.82	20250106	2060	1.70	20250205	4925	-57.46	20240710	2060	1.70	20250205	0.77	N	238090	500	122 억	92683	N	N	N	N
140	20250205	140900	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2095	10	2	0.48	69215025	33187	30.67	2085	2130	2060	2710	1460	2085	2085.61	0.39	4589	2231	2157	2111	2037	1991	2135	2015	122	625	500	1500	5	1	23541303	493	-3.60	0.40	12	0.14	-582.00	5287.00	4925	20240710	-57.46	2060	20250205	1.70	2985	-29.82	20250106	2060	1.70	20250205	4925	-57.46	20240710	2060	1.70	20250205	0.77	N	238090	500	122 억	92683	N	N	N	N
141	20250205	130858	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2085	0	3	0.00	58968405	28272	26.13	2085	2130	2060	2710	1460	2085	2085.75	0.39	4589	2231	2157	2111	2037	1991	2135	2015	122	625	500	1500	5	1	23541303	491	-3.58	0.39	12	0.12	-582.00	5287.00	4925	20240710	-57.66	2060	20250205	1.21	2985	-30.15	20250106	2060	1.21	20250205	4925	-57.66	20240710	2060	1.21	20250205	0.77	N	238090	500	122 억	92683	N	N	N	N
142	20250205	120903	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2095	10	2	0.48	57244785	27446	25.37	2085	2130	2060	2710	1460	2085	2085.72	0.39	4565	2231	2157	2111	2037	1991	2135	2015	122	625	500	1500	5	1	23541303	493	-3.60	0.40	12	0.12	-582.00	5287.00	4925	20240710	-57.46	2060	20250205	1.70	2985	-29.82	20250106	2060	1.70	20250205	4925	-57.46	20240710	2060	1.70	20250205	0.77	N	238090	500	122 억	92683	N	N	N	N
143	20250205	110858	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2085	0	3	0.00	41751850	20005	18.49	2085	2130	2060	2710	1460	2085	2087.07	0.39	2946	2231	2157	2111	2037	1991	2135	2015	122	625	500	1500	5	1	23541303	491	-3.58	0.39	12	0.08	-582.00	5287.00	4925	20240710	-57.66	2060	20250205	1.21	2985	-30.15	20250106	2060	1.21	20250205	4925	-57.66	20240710	2060	1.21	20250205	0.77	N	238090	500	122 억	92683	N	N	N	N
144	20250205	100909	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2080	-5	5	-0.24	36560570	17510	16.18	2085	2130	2060	2710	1460	2085	2087.98	0.39	2761	2231	2157	2111	2037	1991	2135	2015	122	625	500	1500	5	1	23541303	490	-3.57	0.39	12	0.07	-582.00	5287.00	4925	20240710	-57.77	2060	20250205	0.97	2985	-30.32	20250106	2060	0.97	20250205	4925	-57.77	20240710	2060	0.97	20250205	0.77	N	238090	500	122 억	92683	N	N	N	N
145	20250205	090913	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2090	5	2	0.24	8768410	4176	3.86	2085	2130	2060	2710	1460	2085	2099.72	0.39	708	2231	2157	2111	2037	1991	2135	2015	122	625	500	1500	5	1	23541303	492	-3.59	0.40	12	0.02	-582.00	5287.00	4925	20240710	-57.56	2060	20250205	1.46	2985	-29.98	20250106	2060	1.46	20250205	4925	-57.56	20240710	2060	1.46	20250205	0.77	N	238090	500	122 억	92683	N	N	N	N
146	20250204	160839	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2085	-50	5	-2.34	227651010	108074	191.46	2100	2185	2065	2775	1495	2135	2106.47	0.38	3216	2291	2212	2166	2087	2041	2190	2065	122	640	500	1530	5	1	23541303	491	-3.58	0.39	12	0.46	-582.00	5287.00	4925	20240710	-57.66	2065	20250204	0.97	2985	-30.15	20250106	2065	0.97	20250204	4925	-57.66	20240710	2065	0.97	20250204	0.78	N	238090	500	122 억	89463	N	N	N	N
147	20250204	150851	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2090	-45	5	-2.11	217159220	103050	182.56	2100	2185	2065	2775	1495	2135	2107.32	0.38	1956	2291	2212	2166	2087	2041	2190	2065	122	640	500	1530	5	1	23541303	492	-3.59	0.40	12	0.44	-582.00	5287.00	4925	20240710	-57.56	2065	20250204	1.21	2985	-29.98	20250106	2065	1.21	20250204	4925	-57.56	20240710	2065	1.21	20250204	0.78	N	238090	500	122 억	89463	N	N	N	N
148	20250204	140850	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2100	-35	5	-1.64	158144990	74755	132.43	2100	2185	2080	2775	1495	2135	2115.51	0.38	2679	2291	2212	2166	2087	2041	2190	2065	122	640	500	1530	5	1	23541303	494	-3.61	0.40	12	0.32	-582.00	5287.00	4925	20240710	-57.36	2080	20250204	0.96	2985	-29.65	20250106	2080	0.96	20250204	4925	-57.36	20240710	2080	0.96	20250204	0.78	N	238090	500	122 억	89463	N	N	N	N
149	20250204	130853	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2105	-30	5	-1.41	133783150	63111	111.81	2100	2185	2090	2775	1495	2135	2119.81	0.38	3218	2291	2212	2166	2087	2041	2190	2065	122	640	500	1530	5	1	23541303	496	-3.62	0.40	12	0.27	-582.00	5287.00	4925	20240710	-57.26	2090	20250204	0.72	2985	-29.48	20250106	2090	0.72	20250204	4925	-57.26	20240710	2090	0.72	20250204	0.78	N	238090	500	122 억	89463	N	N	N	N
150	20250204	120902	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2115	-20	5	-0.94	111621810	52604	93.19	2100	2185	2090	2775	1495	2135	2121.93	0.38	3271	2291	2212	2166	2087	2041	2190	2065	122	640	500	1530	5	1	23541303	498	-3.63	0.40	12	0.22	-582.00	5287.00	4925	20240710	-57.06	2090	20250204	1.20	2985	-29.15	20250106	2090	1.20	20250204	4925	-57.06	20240710	2090	1.20	20250204	0.78	N	238090	500	122 억	89463	N	N	N	N
151	20250204	110843	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2140	5	2	0.23	81614240	38372	67.98	2100	2185	2090	2775	1495	2135	2126.92	0.38	2064	2291	2212	2166	2087	2041	2190	2065	122	640	500	1530	5	1	23541303	504	-3.68	0.40	12	0.16	-582.00	5287.00	4925	20240710	-56.55	2090	20250204	2.39	2985	-28.31	20250106	2090	2.39	20250204	4925	-56.55	20240710	2090	2.39	20250204	0.78	N	238090	500	122 억	89463	N	N	N	N
152	20250204	100848	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2140	5	2	0.23	63266980	29733	52.67	2100	2185	2090	2775	1495	2135	2127.84	0.38	2221	2291	2212	2166	2087	2041	2190	2065	122	640	500	1530	5	1	23541303	504	-3.68	0.40	12	0.13	-582.00	5287.00	4925	20240710	-56.55	2090	20250204	2.39	2985	-28.31	20250106	2090	2.39	20250204	4925	-56.55	20240710	2090	2.39	20250204	0.78	N	238090	500	122 억	89463	N	N	N	N
153	20250204	090849	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2145	10	2	0.47	24889050	11802	20.91	2100	2175	2090	2775	1495	2135	2108.88	0.38	2294	2291	2212	2166	2087	2041	2190	2065	122	640	500	1530	5	1	23541303	505	-3.69	0.41	12	0.05	-582.00	5287.00	4925	20240710	-56.45	2090	20250204	2.63	2985	-28.14	20250106	2090	2.63	20250204	4925	-56.45	20240710	2090	2.63	20250204	0.78	N	238090	500	122 억	89463	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History