KissMeData/285800/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	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	161154	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	-180	5	-7.39	630517085	272597	210.35	2420	2430	2240	3165	1705	2435	2313.00	1.41	1365	2575	2505	2470	2400	2365	2487	2382	17	730	100	1500	5	1	17477270	394	-18.64	0.96	12	1.56	-121.00	2352.00	4675	20240220	-51.76	1945	20241210	15.94	3830	-41.12	20250123	2060	9.47	20250102	4600	-50.98	20240229	1945	15.94	20241210	2.49	N	285800	100	17 억	246048	N	N	N	N
3	20250228	151159	57	100.00	KOSDAQ	화학	N	N	N	N	N	2275	-160	5	-6.57	602916665	260360	200.91	2420	2430	2240	3165	1705	2435	2315.70	1.41	-293	2575	2505	2470	2400	2365	2487	2382	17	730	100	1500	5	1	17477270	398	-18.80	0.97	12	1.49	-121.00	2352.00	4675	20240220	-51.34	1945	20241210	16.97	3830	-40.60	20250123	2060	10.44	20250102	4600	-50.54	20240229	1945	16.97	20241210	2.49	N	285800	100	17 억	246048	N	N	N	N
4	20250228	141200	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	-185	5	-7.60	513320990	220716	170.32	2420	2430	2245	3165	1705	2435	2325.71	1.41	-1722	2575	2505	2470	2400	2365	2487	2382	17	730	100	1500	5	1	17477270	393	-18.60	0.96	12	1.26	-121.00	2352.00	4675	20240220	-51.87	1945	20241210	15.68	3830	-41.25	20250123	2060	9.22	20250102	4600	-51.09	20240229	1945	15.68	20241210	2.49	N	285800	100	17 억	246048	N	N	N	N
5	20250228	131153	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	-165	5	-6.78	395149890	168567	130.08	2420	2430	2270	3165	1705	2435	2344.17	1.41	-5125	2575	2505	2470	2400	2365	2487	2382	17	730	100	1500	5	1	17477270	397	-18.76	0.97	12	0.96	-121.00	2352.00	4675	20240220	-51.44	1945	20241210	16.71	3830	-40.73	20250123	2060	10.19	20250102	4600	-50.65	20240229	1945	16.71	20241210	2.49	N	285800	100	17 억	246048	N	N	N	N
6	20250228	121148	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-105	5	-4.31	247528555	104426	80.58	2420	2430	2315	3165	1705	2435	2370.37	1.41	-645	2575	2505	2470	2400	2365	2487	2382	17	730	100	1500	5	1	17477270	407	-19.26	0.99	12	0.60	-121.00	2352.00	4675	20240220	-50.16	1945	20241210	19.79	3830	-39.16	20250123	2060	13.11	20250102	4600	-49.35	20240229	1945	19.79	20241210	2.49	N	285800	100	17 억	246048	N	N	N	N
7	20250228	111152	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-90	5	-3.70	221604265	93368	72.05	2420	2430	2315	3165	1705	2435	2373.45	1.41	3473	2575	2505	2470	2400	2365	2487	2382	17	730	100	1500	5	1	17477270	410	-19.38	1.00	12	0.53	-121.00	2352.00	4675	20240220	-49.84	1945	20241210	20.57	3830	-38.77	20250123	2060	13.83	20250102	4600	-49.02	20240229	1945	20.57	20241210	2.49	N	285800	100	17 억	246048	N	N	N	N
8	20250228	101150	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-80	5	-3.29	168903735	70844	54.67	2420	2430	2330	3165	1705	2435	2384.16	1.41	-2331	2575	2505	2470	2400	2365	2487	2382	17	730	100	1500	5	1	17477270	412	-19.46	1.00	12	0.41	-121.00	2352.00	4675	20240220	-49.63	1945	20241210	21.08	3830	-38.51	20250123	2060	14.32	20250102	4600	-48.80	20240229	1945	21.08	20241210	2.49	N	285800	100	17 억	246048	N	N	N	N
9	20250228	091154	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-35	5	-1.44	30735945	12786	9.87	2420	2420	2400	3165	1705	2435	2403.87	1.41	529	2575	2505	2470	2400	2365	2487	2382	17	730	100	1500	5	1	17477270	419	-19.83	1.02	12	0.07	-121.00	2352.00	4675	20240220	-48.66	1945	20241210	23.39	3830	-37.34	20250123	2060	16.50	20250102	4600	-47.83	20240229	1945	23.39	20241210	2.49	N	285800	100	17 억	246048	N	N	N	N
10	20250227	161140	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	-75	5	-2.99	318949175	128961	101.36	2515	2540	2435	3260	1760	2510	2473.32	1.30	18571	2660	2585	2525	2450	2390	2622	2487	17	750	100	1550	5	1	17477270	426	-20.12	1.04	12	0.74	-121.00	2352.00	4675	20240220	-47.91	1945	20241210	25.19	3830	-36.42	20250123	2060	18.20	20250102	4600	-47.07	20240227	1945	25.19	20241210	2.56	N	285800	100	17 억	227477	N	N	N	N
11	20250227	151142	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	-45	5	-1.79	301458465	121784	95.72	2515	2540	2445	3260	1760	2510	2475.35	1.30	19579	2660	2585	2525	2450	2390	2622	2487	17	750	100	1550	5	1	17477270	431	-20.37	1.05	12	0.70	-121.00	2352.00	4675	20240220	-47.27	1945	20241210	26.74	3830	-35.64	20250123	2060	19.66	20250102	4600	-46.41	20240227	1945	26.74	20241210	2.56	N	285800	100	17 억	227477	N	N	N	N
12	20250227	141143	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-55	5	-2.19	248176230	100157	78.72	2515	2540	2445	3260	1760	2510	2477.87	1.30	20115	2660	2585	2525	2450	2390	2622	2487	17	750	100	1550	5	1	17477270	429	-20.29	1.04	12	0.57	-121.00	2352.00	4675	20240220	-47.49	1945	20241210	26.22	3830	-35.90	20250123	2060	19.17	20250102	4600	-46.63	20240227	1945	26.22	20241210	2.56	N	285800	100	17 억	227477	N	N	N	N
13	20250227	131142	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	-35	5	-1.39	212520210	85683	67.34	2515	2540	2445	3260	1760	2510	2480.30	1.30	15116	2660	2585	2525	2450	2390	2622	2487	17	750	100	1550	5	1	17477270	433	-20.45	1.05	12	0.49	-121.00	2352.00	4675	20240220	-47.06	1945	20241210	27.25	3830	-35.38	20250123	2060	20.15	20250102	4600	-46.20	20240227	1945	27.25	20241210	2.56	N	285800	100	17 억	227477	N	N	N	N
14	20250227	121138	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	-30	5	-1.20	208277600	83974	66.00	2515	2540	2445	3260	1760	2510	2480.26	1.30	14843	2660	2585	2525	2450	2390	2622	2487	17	750	100	1550	5	1	17477270	433	-20.50	1.05	12	0.48	-121.00	2352.00	4675	20240220	-46.95	1945	20241210	27.51	3830	-35.25	20250123	2060	20.39	20250102	4600	-46.09	20240227	1945	27.51	20241210	2.56	N	285800	100	17 억	227477	N	N	N	N
15	20250227	111148	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-50	5	-1.99	188671695	76043	59.77	2515	2540	2445	3260	1760	2510	2481.11	1.30	11629	2660	2585	2525	2450	2390	2622	2487	17	750	100	1550	5	1	17477270	430	-20.33	1.05	12	0.44	-121.00	2352.00	4675	20240220	-47.38	1945	20241210	26.48	3830	-35.77	20250123	2060	19.42	20250102	4600	-46.52	20240227	1945	26.48	20241210	2.56	N	285800	100	17 억	227477	N	N	N	N
16	20250227	101218	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	-25	5	-1.00	106979755	43031	33.82	2515	2540	2445	3260	1760	2510	2486.10	1.30	725	2660	2585	2525	2450	2390	2622	2487	17	750	100	1550	5	1	17477270	434	-20.54	1.06	12	0.25	-121.00	2352.00	4675	20240220	-46.84	1945	20241210	27.76	3830	-35.12	20250123	2060	20.63	20250102	4600	-45.98	20240227	1945	27.76	20241210	2.56	N	285800	100	17 억	227477	N	N	N	N
17	20250227	091231	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	-10	5	-0.40	13414025	5358	4.21	2515	2515	2500	3260	1760	2510	2503.53	1.30	3147	2660	2585	2525	2450	2390	2622	2487	17	750	100	1550	5	1	17477270	437	-20.66	1.06	12	0.03	-121.00	2352.00	4675	20240220	-46.52	1945	20241210	28.53	3830	-34.73	20250123	2060	21.36	20250102	4600	-45.65	20240227	1945	28.53	20241210	2.56	N	285800	100	17 억	227477	N	N	N	N
18	20250226	161140	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	0	3	0.00	322074415	126989	202.98	2505	2600	2465	3260	1760	2510	2536.24	1.39	-16173	2576	2542	2476	2442	2376	2560	2460	17	750	100	1550	5	1	17477270	439	-20.74	1.07	12	0.73	-121.00	2352.00	4675	20240220	-46.31	1945	20241210	29.05	3830	-34.46	20250123	2060	21.84	20250102	4600	-45.43	20240227	1945	29.05	20241210	2.52	N	285800	100	17 억	243650	N	N	N	N
19	20250226	151146	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	30	2	1.20	311792405	122894	196.44	2505	2600	2465	3260	1760	2510	2537.08	1.39	-15698	2576	2542	2476	2442	2376	2560	2460	17	750	100	1550	5	1	17477270	444	-20.99	1.08	12	0.70	-121.00	2352.00	4675	20240220	-45.67	1945	20241210	30.59	3830	-33.68	20250123	2060	23.30	20250102	4600	-44.78	20240227	1945	30.59	20241210	2.52	N	285800	100	17 억	243650	N	N	N	N
20	20250226	141143	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	25	2	1.00	278889725	109742	175.41	2505	2600	2465	3260	1760	2510	2541.32	1.39	-15460	2576	2542	2476	2442	2376	2560	2460	17	750	100	1550	5	1	17477270	443	-20.95	1.08	12	0.63	-121.00	2352.00	4675	20240220	-45.78	1945	20241210	30.33	3830	-33.81	20250123	2060	23.06	20250102	4600	-44.89	20240227	1945	30.33	20241210	2.52	N	285800	100	17 억	243650	N	N	N	N
21	20250226	131141	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	25	2	1.00	269126780	105858	169.20	2505	2600	2465	3260	1760	2510	2542.34	1.39	-15438	2576	2542	2476	2442	2376	2560	2460	17	750	100	1550	5	1	17477270	443	-20.95	1.08	12	0.61	-121.00	2352.00	4675	20240220	-45.78	1945	20241210	30.33	3830	-33.81	20250123	2060	23.06	20250102	4600	-44.89	20240227	1945	30.33	20241210	2.52	N	285800	100	17 억	243650	N	N	N	N
22	20250226	121142	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	80	2	3.19	195090345	76511	122.30	2505	2600	2465	3260	1760	2510	2549.83	1.39	-17740	2576	2542	2476	2442	2376	2560	2460	17	750	100	1550	5	1	17477270	453	-21.40	1.10	12	0.44	-121.00	2352.00	4675	20240220	-44.60	1945	20241210	33.16	3830	-32.38	20250123	2060	25.73	20250102	4600	-43.70	20240227	1945	33.16	20241210	2.52	N	285800	100	17 억	243650	N	N	N	N
23	20250226	111140	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	20	2	0.80	58014815	23147	37.00	2505	2530	2465	3260	1760	2510	2506.36	1.39	-807	2576	2542	2476	2442	2376	2560	2460	17	750	100	1550	5	1	17477270	442	-20.91	1.08	12	0.13	-121.00	2352.00	4675	20240220	-45.88	1945	20241210	30.08	3830	-33.94	20250123	2060	22.82	20250102	4600	-45.00	20240227	1945	30.08	20241210	2.52	N	285800	100	17 억	243650	N	N	N	N
24	20250226	101138	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	5	2	0.20	35563285	14232	22.75	2505	2520	2465	3260	1760	2510	2498.83	1.39	-66	2576	2542	2476	2442	2376	2560	2460	17	750	100	1550	5	1	17477270	440	-20.79	1.07	12	0.08	-121.00	2352.00	4675	20240220	-46.20	1945	20241210	29.31	3830	-34.33	20250123	2060	22.09	20250102	4600	-45.33	20240227	1945	29.31	20241210	2.52	N	285800	100	17 억	243650	N	N	N	N
25	20250226	091149	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	-35	5	-1.39	5182750	2084	3.33	2505	2505	2465	3260	1760	2510	2486.92	1.39	129	2576	2542	2476	2442	2376	2560	2460	17	750	100	1550	5	1	17477270	433	-20.45	1.05	12	0.01	-121.00	2352.00	4675	20240220	-47.06	1945	20241210	27.25	3830	-35.38	20250123	2060	20.15	20250102	4600	-46.20	20240227	1945	27.25	20241210	2.52	N	285800	100	17 억	243650	N	N	N	N
26	20250225	161132	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	25	2	1.01	155522200	62542	38.60	2485	2510	2410	3230	1740	2485	2486.69	1.40	-561	2608	2546	2473	2411	2338	2577	2442	17	745	100	1540	5	1	17477270	439	-20.74	1.07	12	0.36	-121.00	2352.00	4675	20240220	-46.31	1945	20241210	29.05	3830	-34.46	20250123	2060	21.84	20250102	4600	-45.43	20240227	1945	29.05	20241210	2.55	N	285800	100	17 억	244211	N	N	N	N
27	20250225	151132	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	5	2	0.20	146885185	59091	36.47	2485	2510	2410	3230	1740	2485	2485.75	1.40	-787	2608	2546	2473	2411	2338	2577	2442	17	745	100	1540	5	1	17477270	435	-20.58	1.06	12	0.34	-121.00	2352.00	4675	20240220	-46.74	1945	20241210	28.02	3830	-34.99	20250123	2060	20.87	20250102	4600	-45.87	20240227	1945	28.02	20241210	2.55	N	285800	100	17 억	244211	N	N	N	N
28	20250225	141130	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	0	3	0.00	131352205	52853	32.62	2485	2510	2410	3230	1740	2485	2485.24	1.40	394	2608	2546	2473	2411	2338	2577	2442	17	745	100	1540	5	1	17477270	434	-20.54	1.06	12	0.30	-121.00	2352.00	4675	20240220	-46.84	1945	20241210	27.76	3830	-35.12	20250123	2060	20.63	20250102	4600	-45.98	20240227	1945	27.76	20241210	2.55	N	285800	100	17 억	244211	N	N	N	N
29	20250225	131137	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	5	2	0.20	123582740	49723	30.69	2485	2510	2410	3230	1740	2485	2485.43	1.40	1590	2608	2546	2473	2411	2338	2577	2442	17	745	100	1540	5	1	17477270	435	-20.58	1.06	12	0.28	-121.00	2352.00	4675	20240220	-46.74	1945	20241210	28.02	3830	-34.99	20250123	2060	20.87	20250102	4600	-45.87	20240227	1945	28.02	20241210	2.55	N	285800	100	17 억	244211	N	N	N	N
30	20250225	121133	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	5	2	0.20	105939390	42630	26.31	2485	2510	2410	3230	1740	2485	2485.09	1.40	2778	2608	2546	2473	2411	2338	2577	2442	17	745	100	1540	5	1	17477270	435	-20.58	1.06	12	0.24	-121.00	2352.00	4675	20240220	-46.74	1945	20241210	28.02	3830	-34.99	20250123	2060	20.87	20250102	4600	-45.87	20240227	1945	28.02	20241210	2.55	N	285800	100	17 억	244211	N	N	N	N
31	20250225	111131	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	10	2	0.40	80393200	32381	19.98	2485	2510	2410	3230	1740	2485	2482.72	1.40	1922	2608	2546	2473	2411	2338	2577	2442	17	745	100	1540	5	1	17477270	436	-20.62	1.06	12	0.19	-121.00	2352.00	4675	20240220	-46.63	1945	20241210	28.28	3830	-34.86	20250123	2060	21.12	20250102	4600	-45.76	20240227	1945	28.28	20241210	2.55	N	285800	100	17 억	244211	N	N	N	N
32	20250225	101130	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	10	2	0.40	55616800	22482	13.88	2485	2510	2410	3230	1740	2485	2473.76	1.40	1949	2608	2546	2473	2411	2338	2577	2442	17	745	100	1540	5	1	17477270	436	-20.62	1.06	12	0.13	-121.00	2352.00	4675	20240220	-46.63	1945	20241210	28.28	3830	-34.86	20250123	2060	21.12	20250102	4600	-45.76	20240227	1945	28.28	20241210	2.55	N	285800	100	17 억	244211	N	N	N	N
33	20250225	091137	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	-20	5	-0.80	16905595	6895	4.26	2485	2495	2410	3230	1740	2485	2451.13	1.40	-102	2608	2546	2473	2411	2338	2577	2442	17	745	100	1540	5	1	17477270	431	-20.37	1.05	12	0.04	-121.00	2352.00	4675	20240220	-47.27	1945	20241210	26.74	3830	-35.64	20250123	2060	19.66	20250102	4600	-46.41	20240227	1945	26.74	20241210	2.55	N	285800	100	17 억	244211	N	N	N	N
34	20250224	161123	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	15	2	0.61	397683415	161075	61.66	2460	2535	2400	3210	1730	2470	2468.89	1.49	-15583	2643	2556	2488	2401	2333	2522	2367	17	740	100	1530	5	1	17477270	434	-20.54	1.06	12	0.92	-121.00	2352.00	4675	20240220	-46.84	1945	20241210	27.76	3830	-35.12	20250123	2060	20.63	20250102	4600	-45.98	20240227	1945	27.76	20241210	2.65	N	285800	100	17 억	259794	N	N	N	N
35	20250224	151123	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	15	2	0.61	388375105	157329	60.23	2460	2535	2400	3210	1730	2470	2468.55	1.49	-16044	2643	2556	2488	2401	2333	2522	2367	17	740	100	1530	5	1	17477270	434	-20.54	1.06	12	0.90	-121.00	2352.00	4675	20240220	-46.84	1945	20241210	27.76	3830	-35.12	20250123	2060	20.63	20250102	4600	-45.98	20240227	1945	27.76	20241210	2.65	N	285800	100	17 억	259794	N	N	N	N
36	20250224	141120	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	15	2	0.61	378676840	153435	58.74	2460	2535	2400	3210	1730	2470	2468.00	1.49	-15721	2643	2556	2488	2401	2333	2522	2367	17	740	100	1530	5	1	17477270	434	-20.54	1.06	12	0.88	-121.00	2352.00	4675	20240220	-46.84	1945	20241210	27.76	3830	-35.12	20250123	2060	20.63	20250102	4600	-45.98	20240227	1945	27.76	20241210	2.65	N	285800	100	17 억	259794	N	N	N	N
37	20250224	131123	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	10	2	0.40	343399645	139223	53.30	2460	2535	2400	3210	1730	2470	2466.54	1.49	-21809	2643	2556	2488	2401	2333	2522	2367	17	740	100	1530	5	1	17477270	433	-20.50	1.05	12	0.80	-121.00	2352.00	4675	20240220	-46.95	1945	20241210	27.51	3830	-35.25	20250123	2060	20.39	20250102	4600	-46.09	20240227	1945	27.51	20241210	2.65	N	285800	100	17 억	259794	N	N	N	N
38	20250224	121120	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	25	2	1.01	322440245	130814	50.08	2460	2535	2400	3210	1730	2470	2464.88	1.49	-26876	2643	2556	2488	2401	2333	2522	2367	17	740	100	1530	5	1	17477270	436	-20.62	1.06	12	0.75	-121.00	2352.00	4675	20240220	-46.63	1945	20241210	28.28	3830	-34.86	20250123	2060	21.12	20250102	4600	-45.76	20240227	1945	28.28	20241210	2.65	N	285800	100	17 억	259794	N	N	N	N
39	20250224	111118	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	0	3	0.00	288393490	116990	44.79	2460	2535	2400	3210	1730	2470	2465.11	1.49	-27847	2643	2556	2488	2401	2333	2522	2367	17	740	100	1530	5	1	17477270	432	-20.41	1.05	12	0.67	-121.00	2352.00	4675	20240220	-47.17	1945	20241210	26.99	3830	-35.51	20250123	2060	19.90	20250102	4600	-46.30	20240227	1945	26.99	20241210	2.65	N	285800	100	17 억	259794	N	N	N	N
40	20250224	101116	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-30	5	-1.21	135193700	55599	21.28	2460	2510	2400	3210	1730	2470	2431.59	1.49	-6479	2643	2556	2488	2401	2333	2522	2367	17	740	100	1530	5	1	17477270	426	-20.17	1.04	12	0.32	-121.00	2352.00	4675	20240220	-47.81	1945	20241210	25.45	3830	-36.29	20250123	2060	18.45	20250102	4600	-46.96	20240227	1945	25.45	20241210	2.65	N	285800	100	17 억	259794	N	N	N	N
41	20250224	091124	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-25	5	-1.01	28590565	11620	4.45	2460	2510	2440	3210	1730	2470	2460.46	1.49	-4151	2643	2556	2488	2401	2333	2522	2367	17	740	100	1530	5	1	17477270	427	-20.21	1.04	12	0.07	-121.00	2352.00	4675	20240220	-47.70	1945	20241210	25.71	3830	-36.16	20250123	2060	18.69	20250102	4600	-46.85	20240227	1945	25.71	20241210	2.65	N	285800	100	17 억	259794	N	N	N	N
42	20250221	161113	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	-100	5	-3.89	641970775	259033	47.19	2545	2575	2420	3340	1800	2570	2478.23	1.45	5483	2796	2682	2566	2452	2336	2740	2510	17	770	100	1590	5	1	17477270	432	-20.41	1.05	12	1.48	-121.00	2352.00	4790	20240208	-48.43	1945	20241210	26.99	3830	-35.51	20250123	2060	19.90	20250102	4600	-46.30	20240227	1945	26.99	20241210	2.66	N	285800	100	17 억	253234	N	N	N	N
43	20250221	151118	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	-120	5	-4.67	611899605	246828	44.97	2545	2575	2420	3340	1800	2570	2478.87	1.45	5560	2796	2682	2566	2452	2336	2740	2510	17	770	100	1590	5	1	17477270	428	-20.25	1.04	12	1.41	-121.00	2352.00	4790	20240208	-48.85	1945	20241210	25.96	3830	-36.03	20250123	2060	18.93	20250102	4600	-46.74	20240227	1945	25.96	20241210	2.66	N	285800	100	17 억	253234	N	N	N	N
44	20250221	141118	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-115	5	-4.47	571243180	230311	41.96	2545	2575	2420	3340	1800	2570	2480.12	1.45	5102	2796	2682	2566	2452	2336	2740	2510	17	770	100	1590	5	1	17477270	429	-20.29	1.04	12	1.32	-121.00	2352.00	4790	20240208	-48.75	1945	20241210	26.22	3830	-35.90	20250123	2060	19.17	20250102	4600	-46.63	20240227	1945	26.22	20241210	2.66	N	285800	100	17 억	253234	N	N	N	N
45	20250221	131117	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-110	5	-4.28	547809370	220746	40.22	2545	2575	2420	3340	1800	2570	2481.43	1.45	10102	2796	2682	2566	2452	2336	2740	2510	17	770	100	1590	5	1	17477270	430	-20.33	1.05	12	1.26	-121.00	2352.00	4790	20240208	-48.64	1945	20241210	26.48	3830	-35.77	20250123	2060	19.42	20250102	4600	-46.52	20240227	1945	26.48	20241210	2.66	N	285800	100	17 억	253234	N	N	N	N
46	20250221	121118	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-115	5	-4.47	514787990	207306	37.77	2545	2575	2420	3340	1800	2570	2483.02	1.45	14635	2796	2682	2566	2452	2336	2740	2510	17	770	100	1590	5	1	17477270	429	-20.29	1.04	12	1.19	-121.00	2352.00	4790	20240208	-48.75	1945	20241210	26.22	3830	-35.90	20250123	2060	19.17	20250102	4600	-46.63	20240227	1945	26.22	20241210	2.66	N	285800	100	17 억	253234	N	N	N	N
47	20250221	111114	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	-85	5	-3.31	304174600	121307	22.10	2545	2575	2480	3340	1800	2570	2507.22	1.45	-554	2796	2682	2566	2452	2336	2740	2510	17	770	100	1590	5	1	17477270	434	-20.54	1.06	12	0.69	-121.00	2352.00	4790	20240208	-48.12	1945	20241210	27.76	3830	-35.12	20250123	2060	20.63	20250102	4600	-45.98	20240227	1945	27.76	20241210	2.66	N	285800	100	17 억	253234	N	N	N	N
48	20250221	101116	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	-80	5	-3.11	256708765	102251	18.63	2545	2575	2485	3340	1800	2570	2510.28	1.45	7467	2796	2682	2566	2452	2336	2740	2510	17	770	100	1590	5	1	17477270	435	-20.58	1.06	12	0.59	-121.00	2352.00	4790	20240208	-48.02	1945	20241210	28.02	3830	-34.99	20250123	2060	20.87	20250102	4600	-45.87	20240227	1945	28.02	20241210	2.66	N	285800	100	17 억	253234	N	N	N	N
49	20250221	091119	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-40	5	-1.56	77644380	30698	5.59	2545	2575	2505	3340	1800	2570	2528.62	1.45	277	2796	2682	2566	2452	2336	2740	2510	17	770	100	1590	5	1	17477270	442	-20.91	1.08	12	0.18	-121.00	2352.00	4790	20240208	-47.18	1945	20241210	30.08	3830	-33.94	20250123	2060	22.82	20250102	4600	-45.00	20240227	1945	30.08	20241210	2.66	N	285800	100	17 억	253234	N	N	N	N
50	20250220	161108	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	65	2	2.59	1422947515	547061	185.98	2500	2680	2450	3255	1755	2505	2601.35	1.49	-7142	2595	2550	2460	2415	2325	2572	2437	17	750	100	1550	5	1	17477270	449	-21.24	1.09	12	3.13	-121.00	2352.00	4790	20240208	-46.35	1945	20241210	32.13	3830	-32.90	20250123	2060	24.76	20250102	4675	-45.03	20240220	1945	32.13	20241210	2.43	N	285800	100	17 억	260780	N	N	N	N
51	20250220	151113	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	35	2	1.40	1357685855	521505	177.30	2500	2680	2450	3255	1755	2505	2603.53	1.49	-2493	2595	2550	2460	2415	2325	2572	2437	17	750	100	1550	5	1	17477270	444	-20.99	1.08	12	2.98	-121.00	2352.00	4790	20240208	-46.97	1945	20241210	30.59	3830	-33.68	20250123	2060	23.30	20250102	4675	-45.67	20240220	1945	30.59	20241210	2.43	N	285800	100	17 억	260780	N	N	N	N
52	20250220	141114	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	85	2	3.39	1279500490	490969	166.91	2500	2680	2450	3255	1755	2505	2606.21	1.49	2381	2595	2550	2460	2415	2325	2572	2437	17	750	100	1550	5	1	17477270	453	-21.40	1.10	12	2.81	-121.00	2352.00	4790	20240208	-45.93	1945	20241210	33.16	3830	-32.38	20250123	2060	25.73	20250102	4675	-44.60	20240220	1945	33.16	20241210	2.43	N	285800	100	17 억	260780	N	N	N	N
53	20250220	131110	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	100	2	3.99	1183456940	453510	154.18	2500	2680	2450	3255	1755	2505	2609.71	1.49	-2429	2595	2550	2460	2415	2325	2572	2437	17	750	100	1550	5	1	17477270	455	-21.53	1.11	12	2.59	-121.00	2352.00	4790	20240208	-45.62	1945	20241210	33.93	3830	-31.98	20250123	2060	26.46	20250102	4675	-44.28	20240220	1945	33.93	20241210	2.43	N	285800	100	17 억	260780	N	N	N	N
54	20250220	121111	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	110	2	4.39	1037191820	396750	134.88	2500	2680	2450	3255	1755	2505	2614.41	1.49	-23560	2595	2550	2460	2415	2325	2572	2437	17	750	100	1550	5	1	17477270	457	-21.61	1.11	12	2.27	-121.00	2352.00	4790	20240208	-45.41	1945	20241210	34.45	3830	-31.72	20250123	2060	26.94	20250102	4675	-44.06	20240220	1945	34.45	20241210	2.43	N	285800	100	17 억	260780	N	N	N	N
55	20250220	111111	57	100.00	KOSDAQ	화학	N	N	N	N	N	2630	125	2	4.99	957021960	366091	124.46	2500	2680	2450	3255	1755	2505	2614.37	1.49	-12232	2595	2550	2460	2415	2325	2572	2437	17	750	100	1550	5	1	17477270	460	-21.74	1.12	12	2.09	-121.00	2352.00	4790	20240208	-45.09	1945	20241210	35.22	3830	-31.33	20250123	2060	27.67	20250102	4675	-43.74	20240220	1945	35.22	20241210	2.43	N	285800	100	17 억	260780	N	N	N	N
56	20250220	101111	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	150	2	5.99	723506050	277075	94.20	2500	2680	2450	3255	1755	2505	2611.49	1.49	-28791	2595	2550	2460	2415	2325	2572	2437	17	750	100	1550	5	1	17477270	464	-21.94	1.13	12	1.59	-121.00	2352.00	4790	20240208	-44.57	1945	20241210	36.50	3830	-30.68	20250123	2060	28.88	20250102	4675	-43.21	20240220	1945	36.50	20241210	2.43	N	285800	100	17 억	260780	N	N	N	N
57	20250220	091115	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	-25	5	-1.00	24913530	10075	3.43	2500	2500	2450	3255	1755	2505	2470.45	1.49	-3919	2595	2550	2460	2415	2325	2572	2437	17	750	100	1550	5	1	17477270	433	-20.50	1.05	12	0.06	-121.00	2352.00	4790	20240208	-48.23	1945	20241210	27.51	3830	-35.25	20250123	2060	20.39	20250102	4675	-46.95	20240220	1945	27.51	20241210	2.43	N	285800	100	17 억	260780	N	N	N	N
58	20250219	161106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	55	2	2.24	714916005	293664	88.67	2430	2505	2370	3185	1715	2450	2433.97	1.20	50687	2636	2542	2466	2372	2296	2505	2335	17	735	100	1510	5	1	17477270	438	-20.70	1.07	12	1.68	-121.00	2352.00	4790	20240208	-47.70	1945	20241210	28.79	3830	-34.60	20250123	2060	21.60	20250102	4675	-46.42	20240220	1945	28.79	20241210	2.45	N	285800	100	17 억	210221	N	N	N	N
59	20250219	151110	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	35	2	1.43	676137765	278130	83.98	2430	2505	2370	3185	1715	2450	2431.01	1.20	49324	2636	2542	2466	2372	2296	2505	2335	17	735	100	1510	5	1	17477270	434	-20.54	1.06	12	1.59	-121.00	2352.00	4790	20240208	-48.12	1945	20241210	27.76	3830	-35.12	20250123	2060	20.63	20250102	4675	-46.84	20240220	1945	27.76	20241210	2.45	N	285800	100	17 억	210221	N	N	N	N
60	20250219	141106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	30	2	1.22	579285470	239125	72.21	2430	2490	2370	3185	1715	2450	2422.52	1.20	42644	2636	2542	2466	2372	2296	2505	2335	17	735	100	1510	5	1	17477270	433	-20.50	1.05	12	1.37	-121.00	2352.00	4790	20240208	-48.23	1945	20241210	27.51	3830	-35.25	20250123	2060	20.39	20250102	4675	-46.95	20240220	1945	27.51	20241210	2.45	N	285800	100	17 억	210221	N	N	N	N
61	20250219	131107	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	5	2	0.20	505852080	209332	63.21	2430	2480	2370	3185	1715	2450	2416.51	1.20	36681	2636	2542	2466	2372	2296	2505	2335	17	735	100	1510	5	1	17477270	429	-20.29	1.04	12	1.20	-121.00	2352.00	4790	20240208	-48.75	1945	20241210	26.22	3830	-35.90	20250123	2060	19.17	20250102	4675	-47.49	20240220	1945	26.22	20241210	2.45	N	285800	100	17 억	210221	N	N	N	N
62	20250219	121106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	0	3	0.00	418030055	173361	52.35	2430	2480	2370	3185	1715	2450	2411.33	1.20	43199	2636	2542	2466	2372	2296	2505	2335	17	735	100	1510	5	1	17477270	428	-20.25	1.04	12	0.99	-121.00	2352.00	4790	20240208	-48.85	1945	20241210	25.96	3830	-36.03	20250123	2060	18.93	20250102	4675	-47.59	20240220	1945	25.96	20241210	2.45	N	285800	100	17 억	210221	N	N	N	N
63	20250219	111107	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-10	5	-0.41	370640855	153956	46.49	2430	2480	2370	3185	1715	2450	2407.45	1.20	40524	2636	2542	2466	2372	2296	2505	2335	17	735	100	1510	5	1	17477270	426	-20.17	1.04	12	0.88	-121.00	2352.00	4790	20240208	-49.06	1945	20241210	25.45	3830	-36.29	20250123	2060	18.45	20250102	4675	-47.81	20240220	1945	25.45	20241210	2.45	N	285800	100	17 억	210221	N	N	N	N
64	20250219	101108	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-20	5	-0.82	331669480	137828	41.62	2430	2480	2370	3185	1715	2450	2406.40	1.20	33749	2636	2542	2466	2372	2296	2505	2335	17	735	100	1510	5	1	17477270	425	-20.08	1.03	12	0.79	-121.00	2352.00	4790	20240208	-49.27	1945	20241210	24.94	3830	-36.55	20250123	2060	17.96	20250102	4675	-48.02	20240220	1945	24.94	20241210	2.45	N	285800	100	17 억	210221	N	N	N	N
65	20250219	091109	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	30	2	1.22	12980715	5304	1.60	2430	2480	2430	3185	1715	2450	2447.34	1.20	706	2636	2542	2466	2372	2296	2505	2335	17	735	100	1510	5	1	17477270	433	-20.50	1.05	12	0.03	-121.00	2352.00	4790	20240208	-48.23	1945	20241210	27.51	3830	-35.25	20250123	2060	20.39	20250102	4675	-46.95	20240220	1945	27.51	20241210	2.45	N	285800	100	17 억	210221	N	N	N	N
66	20250218	161103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	-100	5	-3.92	802912785	328882	183.75	2550	2560	2390	3315	1785	2550	2441.06	0.93	48467	2663	2606	2563	2506	2463	2585	2485	17	765	100	1580	5	1	17477270	428	-20.25	1.04	12	1.88	-121.00	2352.00	4790	20240208	-48.85	1945	20241210	25.96	3830	-36.03	20250123	2060	18.93	20250102	4675	-47.59	20240220	1945	25.96	20241210	2.44	N	285800	100	17 억	161744	N	N	N	N
67	20250218	151105	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	-85	5	-3.33	749955670	307226	171.65	2550	2560	2390	3315	1785	2550	2440.75	0.93	41600	2663	2606	2563	2506	2463	2585	2485	17	765	100	1580	5	1	17477270	431	-20.37	1.05	12	1.76	-121.00	2352.00	4790	20240208	-48.54	1945	20241210	26.74	3830	-35.64	20250123	2060	19.66	20250102	4675	-47.27	20240220	1945	26.74	20241210	2.44	N	285800	100	17 억	161744	N	N	N	N
68	20250218	141106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	-125	5	-4.90	690762075	283013	158.12	2550	2560	2390	3315	1785	2550	2440.42	0.93	41756	2663	2606	2563	2506	2463	2585	2485	17	765	100	1580	5	1	17477270	424	-20.04	1.03	12	1.62	-121.00	2352.00	4790	20240208	-49.37	1945	20241210	24.68	3830	-36.68	20250123	2060	17.72	20250102	4675	-48.13	20240220	1945	24.68	20241210	2.44	N	285800	100	17 억	161744	N	N	N	N
69	20250218	131103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	-125	5	-4.90	580983005	237545	132.72	2550	2560	2390	3315	1785	2550	2445.41	0.93	32842	2663	2606	2563	2506	2463	2585	2485	17	765	100	1580	5	1	17477270	424	-20.04	1.03	12	1.36	-121.00	2352.00	4790	20240208	-49.37	1945	20241210	24.68	3830	-36.68	20250123	2060	17.72	20250102	4675	-48.13	20240220	1945	24.68	20241210	2.44	N	285800	100	17 억	161744	N	N	N	N
70	20250218	121106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-120	5	-4.71	553511670	226232	126.40	2550	2560	2390	3315	1785	2550	2446.27	0.93	33247	2663	2606	2563	2506	2463	2585	2485	17	765	100	1580	5	1	17477270	425	-20.08	1.03	12	1.29	-121.00	2352.00	4790	20240208	-49.27	1945	20241210	24.94	3830	-36.55	20250123	2060	17.96	20250102	4675	-48.02	20240220	1945	24.94	20241210	2.44	N	285800	100	17 억	161744	N	N	N	N
71	20250218	111103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	-125	5	-4.90	424755895	172715	96.50	2550	2560	2400	3315	1785	2550	2458.84	0.93	41101	2663	2606	2563	2506	2463	2585	2485	17	765	100	1580	5	1	17477270	424	-20.04	1.03	12	0.99	-121.00	2352.00	4790	20240208	-49.37	1945	20241210	24.68	3830	-36.68	20250123	2060	17.72	20250102	4675	-48.13	20240220	1945	24.68	20241210	2.44	N	285800	100	17 억	161744	N	N	N	N
72	20250218	101103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	-55	5	-2.16	120864435	48166	26.91	2550	2560	2480	3315	1785	2550	2508.60	0.93	1650	2663	2606	2563	2506	2463	2585	2485	17	765	100	1580	5	1	17477270	436	-20.62	1.06	12	0.28	-121.00	2352.00	4790	20240208	-47.91	1945	20241210	28.28	3830	-34.86	20250123	2060	21.12	20250102	4675	-46.63	20240220	1945	28.28	20241210	2.44	N	285800	100	17 억	161744	N	N	N	N
73	20250218	091106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	-25	5	-0.98	13676735	5391	3.01	2550	2550	2520	3315	1785	2550	2534.53	0.93	2661	2663	2606	2563	2506	2463	2585	2485	17	765	100	1580	5	1	17477270	441	-20.87	1.07	12	0.03	-121.00	2352.00	4790	20240208	-47.29	1945	20241210	29.82	3830	-34.07	20250123	2060	22.57	20250102	4675	-45.99	20240220	1945	29.82	20241210	2.44	N	285800	100	17 억	161744	N	N	N	N
74	20250217	161103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-80	5	-3.04	444550265	173831	59.30	2600	2620	2520	3415	1845	2630	2557.50	0.79	23277	2853	2741	2673	2561	2493	2707	2527	17	785	100	1630	5	1	17477270	446	-21.07	1.08	12	0.99	-121.00	2352.00	4790	20240208	-46.76	1945	20241210	31.11	3830	-33.42	20250123	2060	23.79	20250102	4675	-45.45	20240220	1945	31.11	20241210	2.40	N	285800	100	17 억	138407	N	N	N	N
75	20250217	151101	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-90	5	-3.42	421202105	164623	56.16	2600	2620	2520	3415	1845	2630	2558.59	0.79	23443	2853	2741	2673	2561	2493	2707	2527	17	785	100	1630	5	1	17477270	444	-20.99	1.08	12	0.94	-121.00	2352.00	4790	20240208	-46.97	1945	20241210	30.59	3830	-33.68	20250123	2060	23.30	20250102	4675	-45.67	20240220	1945	30.59	20241210	2.40	N	285800	100	17 억	138407	N	N	N	N
76	20250217	141059	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-55	5	-2.09	339921565	132645	45.25	2600	2620	2530	3415	1845	2630	2562.64	0.79	22322	2853	2741	2673	2561	2493	2707	2527	17	785	100	1630	5	1	17477270	450	-21.28	1.09	12	0.76	-121.00	2352.00	4790	20240208	-46.24	1945	20241210	32.39	3830	-32.77	20250123	2060	25.00	20250102	4675	-44.92	20240220	1945	32.39	20241210	2.40	N	285800	100	17 억	138407	N	N	N	N
77	20250217	131104	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-60	5	-2.28	323810690	126383	43.12	2600	2620	2530	3415	1845	2630	2562.14	0.79	24440	2853	2741	2673	2561	2493	2707	2527	17	785	100	1630	5	1	17477270	449	-21.24	1.09	12	0.72	-121.00	2352.00	4790	20240208	-46.35	1945	20241210	32.13	3830	-32.90	20250123	2060	24.76	20250102	4675	-45.03	20240220	1945	32.13	20241210	2.40	N	285800	100	17 억	138407	N	N	N	N
78	20250217	121104	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	-75	5	-2.85	311323360	121512	41.46	2600	2620	2530	3415	1845	2630	2562.08	0.79	27114	2853	2741	2673	2561	2493	2707	2527	17	785	100	1630	5	1	17477270	447	-21.12	1.09	12	0.70	-121.00	2352.00	4790	20240208	-46.66	1945	20241210	31.36	3830	-33.29	20250123	2060	24.03	20250102	4675	-45.35	20240220	1945	31.36	20241210	2.40	N	285800	100	17 억	138407	N	N	N	N
79	20250217	111102	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-55	5	-2.09	256831355	100207	34.19	2600	2620	2535	3415	1845	2630	2563.01	0.79	21615	2853	2741	2673	2561	2493	2707	2527	17	785	100	1630	5	1	17477270	450	-21.28	1.09	12	0.57	-121.00	2352.00	4790	20240208	-46.24	1945	20241210	32.39	3830	-32.77	20250123	2060	25.00	20250102	4675	-44.92	20240220	1945	32.39	20241210	2.40	N	285800	100	17 억	138407	N	N	N	N
80	20250217	101059	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-65	5	-2.47	244160400	95274	32.50	2600	2620	2535	3415	1845	2630	2562.72	0.79	20741	2853	2741	2673	2561	2493	2707	2527	17	785	100	1630	5	1	17477270	448	-21.20	1.09	12	0.55	-121.00	2352.00	4790	20240208	-46.45	1945	20241210	31.88	3830	-33.03	20250123	2060	24.51	20250102	4675	-45.13	20240220	1945	31.88	20241210	2.40	N	285800	100	17 억	138407	N	N	N	N
81	20250217	091101	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-90	5	-3.42	130162115	50560	17.25	2600	2620	2540	3415	1845	2630	2574.41	0.79	12230	2853	2741	2673	2561	2493	2707	2527	17	785	100	1630	5	1	17477270	444	-20.99	1.08	12	0.29	-121.00	2352.00	4790	20240208	-46.97	1945	20241210	30.59	3830	-33.68	20250123	2060	23.30	20250102	4675	-45.67	20240220	1945	30.59	20241210	2.40	N	285800	100	17 억	138407	N	N	N	N
82	20250214	161054	57	100.00	KOSDAQ	화학	N	N	N	N	N	2630	-70	5	-2.59	779393365	289025	108.42	2700	2785	2605	3510	1890	2700	2696.64	0.79	883	2803	2751	2703	2651	2603	2777	2677	17	810	100	1670	5	1	17477270	460	-21.74	1.12	12	1.65	-121.00	2352.00	4790	20240208	-45.09	1945	20241210	35.22	3830	-31.33	20250123	2060	27.67	20250102	4675	-43.74	20240220	1945	35.22	20241210	2.44	N	285800	100	17 억	137524	N	N	N	N
83	20250214	151054	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	-85	5	-3.15	699380490	258626	97.02	2700	2785	2605	3510	1890	2700	2704.22	0.79	2855	2803	2751	2703	2651	2603	2777	2677	17	810	100	1670	5	1	17477270	457	-21.61	1.11	12	1.48	-121.00	2352.00	4790	20240208	-45.41	1945	20241210	34.45	3830	-31.72	20250123	2060	26.94	20250102	4675	-44.06	20240220	1945	34.45	20241210	2.44	N	285800	100	17 억	137524	N	N	N	N
84	20250214	141055	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	70	2	2.59	436471545	160404	60.17	2700	2785	2660	3510	1890	2700	2721.08	0.79	-3352	2803	2751	2703	2651	2603	2777	2677	17	810	100	1670	5	1	17477270	484	-22.89	1.18	12	0.92	-121.00	2352.00	4790	20240208	-42.17	1945	20241210	42.42	3830	-27.68	20250123	2060	34.47	20250102	4675	-40.75	20240220	1945	42.42	20241210	2.44	N	285800	100	17 억	137524	N	N	N	N
85	20250214	131057	57	100.00	KOSDAQ	화학	N	N	N	N	N	2760	60	2	2.22	358971755	132189	49.59	2700	2785	2660	3510	1890	2700	2715.59	0.79	-3154	2803	2751	2703	2651	2603	2777	2677	17	810	100	1670	5	1	17477270	482	-22.81	1.17	12	0.76	-121.00	2352.00	4790	20240208	-42.38	1945	20241210	41.90	3830	-27.94	20250123	2060	33.98	20250102	4675	-40.96	20240220	1945	41.90	20241210	2.44	N	285800	100	17 억	137524	N	N	N	N
86	20250214	121054	57	100.00	KOSDAQ	화학	N	N	N	N	N	2725	25	2	0.93	235102755	87117	32.68	2700	2750	2660	3510	1890	2700	2698.70	0.79	2163	2803	2751	2703	2651	2603	2777	2677	17	810	100	1670	5	1	17477270	476	-22.52	1.16	12	0.50	-121.00	2352.00	4790	20240208	-43.11	1945	20241210	40.10	3830	-28.85	20250123	2060	32.28	20250102	4675	-41.71	20240220	1945	40.10	20241210	2.44	N	285800	100	17 억	137524	N	N	N	N
87	20250214	111051	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	5	2	0.19	175693890	65245	24.48	2700	2750	2660	3510	1890	2700	2692.83	0.79	2557	2803	2751	2703	2651	2603	2777	2677	17	810	100	1670	5	1	17477270	473	-22.36	1.15	12	0.37	-121.00	2352.00	4790	20240208	-43.53	1945	20241210	39.07	3830	-29.37	20250123	2060	31.31	20250102	4675	-42.14	20240220	1945	39.07	20241210	2.44	N	285800	100	17 억	137524	N	N	N	N
88	20250214	101051	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	5	2	0.19	156765850	58251	21.85	2700	2750	2660	3510	1890	2700	2691.21	0.79	4871	2803	2751	2703	2651	2603	2777	2677	17	810	100	1670	5	1	17477270	473	-22.36	1.15	12	0.33	-121.00	2352.00	4790	20240208	-43.53	1945	20241210	39.07	3830	-29.37	20250123	2060	31.31	20250102	4675	-42.14	20240220	1945	39.07	20241210	2.44	N	285800	100	17 억	137524	N	N	N	N
89	20250214	091056	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-35	5	-1.30	43536680	16305	6.12	2700	2700	2660	3510	1890	2700	2670.14	0.79	1230	2803	2751	2703	2651	2603	2777	2677	17	810	100	1670	5	1	17477270	466	-22.02	1.13	12	0.09	-121.00	2352.00	4790	20240208	-44.36	1945	20241210	37.02	3830	-30.42	20250123	2060	29.37	20250102	4675	-42.99	20240220	1945	37.02	20241210	2.44	N	285800	100	17 억	137524	N	N	N	N
90	20250213	161045	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	-30	5	-1.10	717525540	266212	49.28	2695	2755	2655	3545	1915	2730	2695.32	0.89	-17559	2916	2822	2681	2587	2446	2870	2635	17	815	100	1690	5	1	17477270	472	-22.31	1.15	12	1.52	-121.00	2352.00	4850	20240131	-44.33	1945	20241210	38.82	3830	-29.50	20250123	2060	31.07	20250102	4675	-42.25	20240220	1945	38.82	20241210	2.42	N	285800	100	17 억	155083	N	N	N	N
91	20250213	151046	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	-15	5	-0.55	701960340	260447	48.22	2695	2755	2655	3545	1915	2730	2695.21	0.89	-17639	2916	2822	2681	2587	2446	2870	2635	17	815	100	1690	5	1	17477270	475	-22.44	1.15	12	1.49	-121.00	2352.00	4850	20240131	-44.02	1945	20241210	39.59	3830	-29.11	20250123	2060	31.80	20250102	4675	-41.93	20240220	1945	39.59	20241210	2.42	N	285800	100	17 억	155083	N	N	N	N
92	20250213	141043	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	-30	5	-1.10	665702275	246965	45.72	2695	2755	2655	3545	1915	2730	2695.53	0.89	-18501	2916	2822	2681	2587	2446	2870	2635	17	815	100	1690	5	1	17477270	472	-22.31	1.15	12	1.41	-121.00	2352.00	4850	20240131	-44.33	1945	20241210	38.82	3830	-29.50	20250123	2060	31.07	20250102	4675	-42.25	20240220	1945	38.82	20241210	2.42	N	285800	100	17 억	155083	N	N	N	N
93	20250213	131045	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	0	3	0.00	571209675	211883	39.22	2695	2755	2655	3545	1915	2730	2695.87	0.89	-18817	2916	2822	2681	2587	2446	2870	2635	17	815	100	1690	5	1	17477270	477	-22.56	1.16	12	1.21	-121.00	2352.00	4850	20240131	-43.71	1945	20241210	40.36	3830	-28.72	20250123	2060	32.52	20250102	4675	-41.60	20240220	1945	40.36	20241210	2.42	N	285800	100	17 억	155083	N	N	N	N
94	20250213	121043	57	100.00	KOSDAQ	화학	N	N	N	N	N	2725	-5	5	-0.18	515282390	191264	35.41	2695	2755	2655	3545	1915	2730	2694.09	0.89	-18851	2916	2822	2681	2587	2446	2870	2635	17	815	100	1690	5	1	17477270	476	-22.52	1.16	12	1.09	-121.00	2352.00	4850	20240131	-43.81	1945	20241210	40.10	3830	-28.85	20250123	2060	32.28	20250102	4675	-41.71	20240220	1945	40.10	20241210	2.42	N	285800	100	17 억	155083	N	N	N	N
95	20250213	111042	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	-20	5	-0.73	376637405	139951	25.91	2695	2755	2655	3545	1915	2730	2691.21	0.89	-19482	2916	2822	2681	2587	2446	2870	2635	17	815	100	1690	5	1	17477270	474	-22.40	1.15	12	0.80	-121.00	2352.00	4850	20240131	-44.12	1945	20241210	39.33	3830	-29.24	20250123	2060	31.55	20250102	4675	-42.03	20240220	1945	39.33	20241210	2.42	N	285800	100	17 억	155083	N	N	N	N
96	20250213	101044	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	-30	5	-1.10	328621510	122194	22.62	2695	2755	2655	3545	1915	2730	2689.34	0.89	-18110	2916	2822	2681	2587	2446	2870	2635	17	815	100	1690	5	1	17477270	472	-22.31	1.15	12	0.70	-121.00	2352.00	4850	20240131	-44.33	1945	20241210	38.82	3830	-29.50	20250123	2060	31.07	20250102	4675	-42.25	20240220	1945	38.82	20241210	2.42	N	285800	100	17 억	155083	N	N	N	N
97	20250213	091038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	-30	5	-1.10	97228810	36283	6.72	2695	2720	2655	3545	1915	2730	2679.73	0.89	-1163	2916	2822	2681	2587	2446	2870	2635	17	815	100	1690	5	1	17477270	472	-22.31	1.15	12	0.21	-121.00	2352.00	4850	20240131	-44.33	1945	20241210	38.82	3830	-29.50	20250123	2060	31.07	20250102	4675	-42.25	20240220	1945	38.82	20241210	2.42	N	285800	100	17 억	155083	N	N	N	N
98	20250212	161036	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	135	2	5.20	1456036715	537927	267.19	2610	2775	2540	3370	1820	2595	2706.39	0.86	5364	2731	2662	2581	2512	2431	2697	2547	17	775	100	1600	5	1	17477270	477	-22.56	1.16	12	3.08	-121.00	2352.00	4850	20240131	-43.71	1945	20241210	40.36	3830	-28.72	20250123	2060	32.52	20250102	4675	-41.60	20240220	1945	40.36	20241210	2.57	N	285800	100	17 억	149546	N	N	N	N
99	20250212	151033	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	120	2	4.62	1333424590	492716	244.73	2610	2775	2540	3370	1820	2595	2706.27	0.86	13253	2731	2662	2581	2512	2431	2697	2547	17	775	100	1600	5	1	17477270	475	-22.44	1.15	12	2.82	-121.00	2352.00	4850	20240131	-44.02	1945	20241210	39.59	3830	-29.11	20250123	2060	31.80	20250102	4675	-41.93	20240220	1945	39.59	20241210	2.57	N	285800	100	17 억	149546	N	N	N	N
100	20250212	141036	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	110	2	4.24	1204181500	444662	220.86	2610	2775	2540	3370	1820	2595	2708.08	0.86	21066	2731	2662	2581	2512	2431	2697	2547	17	775	100	1600	5	1	17477270	473	-22.36	1.15	12	2.54	-121.00	2352.00	4850	20240131	-44.23	1945	20241210	39.07	3830	-29.37	20250123	2060	31.31	20250102	4675	-42.14	20240220	1945	39.07	20241210	2.57	N	285800	100	17 억	149546	N	N	N	N
101	20250212	131039	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	110	2	4.24	1079187265	398270	197.82	2610	2775	2540	3370	1820	2595	2709.69	0.86	27853	2731	2662	2581	2512	2431	2697	2547	17	775	100	1600	5	1	17477270	473	-22.36	1.15	12	2.28	-121.00	2352.00	4850	20240131	-44.23	1945	20241210	39.07	3830	-29.37	20250123	2060	31.31	20250102	4675	-42.14	20240220	1945	39.07	20241210	2.57	N	285800	100	17 억	149546	N	N	N	N
102	20250212	121035	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	120	2	4.62	950380005	351026	174.35	2610	2775	2540	3370	1820	2595	2707.43	0.86	28801	2731	2662	2581	2512	2431	2697	2547	17	775	100	1600	5	1	17477270	475	-22.44	1.15	12	2.01	-121.00	2352.00	4850	20240131	-44.02	1945	20241210	39.59	3830	-29.11	20250123	2060	31.80	20250102	4675	-41.93	20240220	1945	39.59	20241210	2.57	N	285800	100	17 억	149546	N	N	N	N
103	20250212	111033	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	125	2	4.82	899540000	332234	165.02	2610	2775	2540	3370	1820	2595	2707.55	0.86	35097	2731	2662	2581	2512	2431	2697	2547	17	775	100	1600	5	1	17477270	475	-22.48	1.16	12	1.90	-121.00	2352.00	4850	20240131	-43.92	1945	20241210	39.85	3830	-28.98	20250123	2060	32.04	20250102	4675	-41.82	20240220	1945	39.85	20241210	2.57	N	285800	100	17 억	149546	N	N	N	N
104	20250212	101027	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	120	2	4.62	763452245	281912	140.02	2610	2775	2540	3370	1820	2595	2708.12	0.86	28260	2731	2662	2581	2512	2431	2697	2547	17	775	100	1600	5	1	17477270	475	-22.44	1.15	12	1.61	-121.00	2352.00	4850	20240131	-44.02	1945	20241210	39.59	3830	-29.11	20250123	2060	31.80	20250102	4675	-41.93	20240220	1945	39.59	20241210	2.57	N	285800	100	17 억	149546	N	N	N	N
105	20250212	090955	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	15	2	0.58	26251880	10191	5.06	2610	2630	2540	3370	1820	2595	2575.99	0.86	-6450	2731	2662	2581	2512	2431	2697	2547	17	775	100	1600	5	1	17477270	456	-21.57	1.11	12	0.06	-121.00	2352.00	4850	20240131	-46.19	1945	20241210	34.19	3830	-31.85	20250123	2060	26.70	20250102	4675	-44.17	20240220	1945	34.19	20241210	2.57	N	285800	100	17 억	149546	N	N	N	N
106	20250211	161038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	70	2	2.77	516570465	200225	60.69	2545	2650	2500	3280	1770	2525	2579.93	0.93	-13620	2678	2601	2533	2456	2388	2640	2495	17	755	100	1560	5	1	17477270	454	-21.45	1.10	12	1.15	-121.00	2352.00	4850	20240131	-46.49	1945	20241210	33.42	3830	-32.25	20250123	2060	25.97	20250102	4675	-44.49	20240220	1945	33.42	20241210	2.75	N	285800	100	17 억	162925	N	N	N	N
107	20250211	151038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	50	2	1.98	477040700	184889	56.04	2545	2650	2500	3280	1770	2525	2580.15	0.93	-12954	2678	2601	2533	2456	2388	2640	2495	17	755	100	1560	5	1	17477270	450	-21.28	1.09	12	1.06	-121.00	2352.00	4850	20240131	-46.91	1945	20241210	32.39	3830	-32.77	20250123	2060	25.00	20250102	4675	-44.92	20240220	1945	32.39	20241210	2.75	N	285800	100	17 억	162925	N	N	N	N
108	20250211	141037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	70	2	2.77	376066895	145906	44.22	2545	2650	2500	3280	1770	2525	2577.46	0.93	-18731	2678	2601	2533	2456	2388	2640	2495	17	755	100	1560	5	1	17477270	454	-21.45	1.10	12	0.83	-121.00	2352.00	4850	20240131	-46.49	1945	20241210	33.42	3830	-32.25	20250123	2060	25.97	20250102	4675	-44.49	20240220	1945	33.42	20241210	2.75	N	285800	100	17 억	162925	N	N	N	N
109	20250211	131038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	50	2	1.98	354520095	137512	41.68	2545	2650	2500	3280	1770	2525	2578.10	0.93	-21268	2678	2601	2533	2456	2388	2640	2495	17	755	100	1560	5	1	17477270	450	-21.28	1.09	12	0.79	-121.00	2352.00	4850	20240131	-46.91	1945	20241210	32.39	3830	-32.77	20250123	2060	25.00	20250102	4675	-44.92	20240220	1945	32.39	20241210	2.75	N	285800	100	17 억	162925	N	N	N	N
110	20250211	121036	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	60	2	2.38	341042295	132321	40.11	2545	2650	2500	3280	1770	2525	2577.39	0.93	-20828	2678	2601	2533	2456	2388	2640	2495	17	755	100	1560	5	1	17477270	452	-21.36	1.10	12	0.76	-121.00	2352.00	4850	20240131	-46.70	1945	20241210	32.90	3830	-32.51	20250123	2060	25.49	20250102	4675	-44.71	20240220	1945	32.90	20241210	2.75	N	285800	100	17 억	162925	N	N	N	N
111	20250211	111037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	55	2	2.18	317895545	123324	37.38	2545	2650	2500	3280	1770	2525	2577.73	0.93	-19418	2678	2601	2533	2456	2388	2640	2495	17	755	100	1560	5	1	17477270	451	-21.32	1.10	12	0.71	-121.00	2352.00	4850	20240131	-46.80	1945	20241210	32.65	3830	-32.64	20250123	2060	25.24	20250102	4675	-44.81	20240220	1945	32.65	20241210	2.75	N	285800	100	17 억	162925	N	N	N	N
112	20250211	101037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	55	2	2.18	160772710	63089	19.12	2545	2600	2500	3280	1770	2525	2548.35	0.93	-21392	2678	2601	2533	2456	2388	2640	2495	17	755	100	1560	5	1	17477270	451	-21.32	1.10	12	0.36	-121.00	2352.00	4850	20240131	-46.80	1945	20241210	32.65	3830	-32.64	20250123	2060	25.24	20250102	4675	-44.81	20240220	1945	32.65	20241210	2.75	N	285800	100	17 억	162925	N	N	N	N
113	20250211	091042	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	5	2	0.20	59468360	23629	7.16	2545	2545	2500	3280	1770	2525	2516.75	0.93	-7779	2678	2601	2533	2456	2388	2640	2495	17	755	100	1560	5	1	17477270	442	-20.91	1.08	12	0.14	-121.00	2352.00	4850	20240131	-47.84	1945	20241210	30.08	3830	-33.94	20250123	2060	22.82	20250102	4675	-45.88	20240220	1945	30.08	20241210	2.75	N	285800	100	17 억	162925	N	N	N	N
114	20250210	161031	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	60	2	2.43	837533540	327840	143.23	2480	2610	2465	3200	1730	2465	2555.92	0.69	42611	2708	2586	2518	2396	2328	2552	2362	17	735	100	1520	5	1	17477270	441	-20.87	1.07	12	1.88	-121.00	2352.00	4850	20240131	-47.94	1945	20241210	29.82	3830	-34.07	20250123	2060	22.57	20250102	4675	-45.99	20240220	1945	29.82	20241210	2.63	N	285800	100	17 억	120314	N	N	N	N
115	20250210	151031	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	45	2	1.83	810253305	317005	138.49	2480	2610	2465	3200	1730	2465	2556.84	0.69	42458	2708	2586	2518	2396	2328	2552	2362	17	735	100	1520	5	1	17477270	439	-20.74	1.07	12	1.81	-121.00	2352.00	4850	20240131	-48.25	1945	20241210	29.05	3830	-34.46	20250123	2060	21.84	20250102	4675	-46.31	20240220	1945	29.05	20241210	2.63	N	285800	100	17 억	120314	N	N	N	N
116	20250210	141029	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	70	2	2.84	734320650	286896	125.34	2480	2610	2465	3200	1730	2465	2560.54	0.69	43140	2708	2586	2518	2396	2328	2552	2362	17	735	100	1520	5	1	17477270	443	-20.95	1.08	12	1.64	-121.00	2352.00	4850	20240131	-47.73	1945	20241210	30.33	3830	-33.81	20250123	2060	23.06	20250102	4675	-45.78	20240220	1945	30.33	20241210	2.63	N	285800	100	17 억	120314	N	N	N	N
117	20250210	131033	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	80	2	3.25	719937295	281227	122.86	2480	2610	2465	3200	1730	2465	2561.01	0.69	43753	2708	2586	2518	2396	2328	2552	2362	17	735	100	1520	5	1	17477270	445	-21.03	1.08	12	1.61	-121.00	2352.00	4850	20240131	-47.53	1945	20241210	30.85	3830	-33.55	20250123	2060	23.54	20250102	4675	-45.56	20240220	1945	30.85	20241210	2.63	N	285800	100	17 억	120314	N	N	N	N
118	20250210	121027	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	80	2	3.25	692571670	270477	118.16	2480	2610	2465	3200	1730	2465	2561.63	0.69	44738	2708	2586	2518	2396	2328	2552	2362	17	735	100	1520	5	1	17477270	445	-21.03	1.08	12	1.55	-121.00	2352.00	4850	20240131	-47.53	1945	20241210	30.85	3830	-33.55	20250123	2060	23.54	20250102	4675	-45.56	20240220	1945	30.85	20241210	2.63	N	285800	100	17 억	120314	N	N	N	N
119	20250210	111024	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	80	2	3.25	634697770	247837	108.27	2480	2610	2465	3200	1730	2465	2562.13	0.69	35348	2708	2586	2518	2396	2328	2552	2362	17	735	100	1520	5	1	17477270	445	-21.03	1.08	12	1.42	-121.00	2352.00	4850	20240131	-47.53	1945	20241210	30.85	3830	-33.55	20250123	2060	23.54	20250102	4675	-45.56	20240220	1945	30.85	20241210	2.63	N	285800	100	17 억	120314	N	N	N	N
120	20250210	101023	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	125	2	5.07	448186625	175288	76.58	2480	2610	2465	3200	1730	2465	2558.46	0.69	32329	2708	2586	2518	2396	2328	2552	2362	17	735	100	1520	5	1	17477270	453	-21.40	1.10	12	1.00	-121.00	2352.00	4850	20240131	-46.60	1945	20241210	33.16	3830	-32.38	20250123	2060	25.73	20250102	4675	-44.60	20240220	1945	33.16	20241210	2.63	N	285800	100	17 억	120314	N	N	N	N
121	20250210	091021	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	20	2	0.81	74699690	29959	13.09	2480	2515	2475	3200	1730	2465	2496.57	0.69	-2146	2708	2586	2518	2396	2328	2552	2362	17	735	100	1520	5	1	17477270	434	-20.54	1.06	12	0.17	-121.00	2352.00	4850	20240131	-48.76	1945	20241210	27.76	3830	-35.12	20250123	2060	20.63	20250102	4675	-46.84	20240220	1945	27.76	20241210	2.63	N	285800	100	17 억	120314	N	N	N	N
122	20250207	161011	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	-150	5	-5.74	553600970	220175	45.64	2640	2640	2450	3395	1835	2615	2514.33	0.74	-9129	2795	2705	2660	2570	2525	2682	2547	17	780	100	1620	5	1	17477270	431	-20.37	1.05	12	1.26	-121.00	2352.00	4850	20240131	-49.18	1945	20241210	26.74	3830	-35.64	20250123	2060	19.66	20250102	4790	-48.54	20240208	1945	26.74	20241210	2.58	N	285800	100	17 억	129443	N	N	N	N
123	20250207	151013	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-155	5	-5.93	526501525	209152	43.35	2640	2640	2450	3395	1835	2615	2517.03	0.74	-7960	2795	2705	2660	2570	2525	2682	2547	17	780	100	1620	5	1	17477270	430	-20.33	1.05	12	1.20	-121.00	2352.00	4850	20240131	-49.28	1945	20241210	26.48	3830	-35.77	20250123	2060	19.42	20250102	4790	-48.64	20240208	1945	26.48	20241210	2.58	N	285800	100	17 억	129443	N	N	N	N
124	20250207	141013	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	-140	5	-5.35	463183045	183413	38.02	2640	2640	2450	3395	1835	2615	2525.06	0.74	-4265	2795	2705	2660	2570	2525	2682	2547	17	780	100	1620	5	1	17477270	433	-20.45	1.05	12	1.05	-121.00	2352.00	4850	20240131	-48.97	1945	20241210	27.25	3830	-35.38	20250123	2060	20.15	20250102	4790	-48.33	20240208	1945	27.25	20241210	2.58	N	285800	100	17 억	129443	N	N	N	N
125	20250207	131011	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	-115	5	-4.40	420427905	166105	34.43	2640	2640	2460	3395	1835	2615	2530.79	0.74	-1368	2795	2705	2660	2570	2525	2682	2547	17	780	100	1620	5	1	17477270	437	-20.66	1.06	12	0.95	-121.00	2352.00	4850	20240131	-48.45	1945	20241210	28.53	3830	-34.73	20250123	2060	21.36	20250102	4790	-47.81	20240208	1945	28.53	20241210	2.58	N	285800	100	17 억	129443	N	N	N	N
126	20250207	121009	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	-105	5	-4.02	320003435	125681	26.05	2640	2640	2490	3395	1835	2615	2545.83	0.74	-1701	2795	2705	2660	2570	2525	2682	2547	17	780	100	1620	5	1	17477270	439	-20.74	1.07	12	0.72	-121.00	2352.00	4850	20240131	-48.25	1945	20241210	29.05	3830	-34.46	20250123	2060	21.84	20250102	4790	-47.60	20240208	1945	29.05	20241210	2.58	N	285800	100	17 억	129443	N	N	N	N
127	20250207	111008	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-55	5	-2.10	225589260	88183	18.28	2640	2640	2520	3395	1835	2615	2557.80	0.74	1839	2795	2705	2660	2570	2525	2682	2547	17	780	100	1620	5	1	17477270	447	-21.16	1.09	12	0.50	-121.00	2352.00	4850	20240131	-47.22	1945	20241210	31.62	3830	-33.16	20250123	2060	24.27	20250102	4790	-46.56	20240208	1945	31.62	20241210	2.58	N	285800	100	17 억	129443	N	N	N	N
128	20250207	101013	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	-95	5	-3.63	202502735	79123	16.40	2640	2640	2520	3395	1835	2615	2558.91	0.74	5864	2795	2705	2660	2570	2525	2682	2547	17	780	100	1620	5	1	17477270	440	-20.83	1.07	12	0.45	-121.00	2352.00	4850	20240131	-48.04	1945	20241210	29.56	3830	-34.20	20250123	2060	22.33	20250102	4790	-47.39	20240208	1945	29.56	20241210	2.58	N	285800	100	17 억	129443	N	N	N	N
129	20250207	091018	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	-60	5	-2.29	53649165	20624	4.27	2640	2640	2550	3395	1835	2615	2600.89	0.74	-3734	2795	2705	2660	2570	2525	2682	2547	17	780	100	1620	5	1	17477270	447	-21.12	1.09	12	0.12	-121.00	2352.00	4850	20240131	-47.32	1945	20241210	31.36	3830	-33.29	20250123	2060	24.03	20250102	4790	-46.66	20240208	1945	31.36	20241210	2.58	N	285800	100	17 억	129443	N	N	N	N
130	20250206	160946	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	10	2	0.38	1266682385	473818	104.56	2625	2750	2615	3385	1825	2605	2673.35	0.77	-5357	2795	2700	2630	2535	2465	2747	2582	17	780	100	1610	5	1	17477270	457	-21.61	1.11	12	2.71	-121.00	2352.00	4850	20240131	-46.08	1945	20241210	34.45	3830	-31.72	20250123	2060	26.94	20250102	4790	-45.41	20240208	1945	34.45	20241210	2.87	N	285800	100	17 억	134869	N	N	N	N
131	20250206	150951	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	35	2	1.34	1191106445	444978	98.20	2625	2750	2615	3385	1825	2605	2676.78	0.77	-6491	2795	2700	2630	2535	2465	2747	2582	17	780	100	1610	5	1	17477270	461	-21.82	1.12	12	2.55	-121.00	2352.00	4850	20240131	-45.57	1945	20241210	35.73	3830	-31.07	20250123	2060	28.16	20250102	4790	-44.89	20240208	1945	35.73	20241210	2.87	N	285800	100	17 억	134869	N	N	N	N
132	20250206	140951	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	65	2	2.50	1007942990	375975	82.97	2625	2750	2615	3385	1825	2605	2680.88	0.77	-7533	2795	2700	2630	2535	2465	2747	2582	17	780	100	1610	5	1	17477270	467	-22.07	1.14	12	2.15	-121.00	2352.00	4850	20240131	-44.95	1945	20241210	37.28	3830	-30.29	20250123	2060	29.61	20250102	4790	-44.26	20240208	1945	37.28	20241210	2.87	N	285800	100	17 억	134869	N	N	N	N
133	20250206	130947	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	55	2	2.11	933905755	348219	76.84	2625	2750	2615	3385	1825	2605	2681.95	0.77	3247	2795	2700	2630	2535	2465	2747	2582	17	780	100	1610	5	1	17477270	465	-21.98	1.13	12	1.99	-121.00	2352.00	4850	20240131	-45.15	1945	20241210	36.76	3830	-30.55	20250123	2060	29.13	20250102	4790	-44.47	20240208	1945	36.76	20241210	2.87	N	285800	100	17 억	134869	N	N	N	N
134	20250206	120944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	45	2	1.73	867863310	323386	71.36	2625	2750	2615	3385	1825	2605	2683.68	0.77	-833	2795	2700	2630	2535	2465	2747	2582	17	780	100	1610	5	1	17477270	463	-21.90	1.13	12	1.85	-121.00	2352.00	4850	20240131	-45.36	1945	20241210	36.25	3830	-30.81	20250123	2060	28.64	20250102	4790	-44.68	20240208	1945	36.25	20241210	2.87	N	285800	100	17 억	134869	N	N	N	N
135	20250206	110940	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	55	2	2.11	728453415	271176	59.84	2625	2750	2615	3385	1825	2605	2686.28	0.77	-6254	2795	2700	2630	2535	2465	2747	2582	17	780	100	1610	5	1	17477270	465	-21.98	1.13	12	1.55	-121.00	2352.00	4850	20240131	-45.15	1945	20241210	36.76	3830	-30.55	20250123	2060	29.13	20250102	4790	-44.47	20240208	1945	36.76	20241210	2.87	N	285800	100	17 억	134869	N	N	N	N
136	20250206	100940	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	50	2	1.92	607785290	225464	49.76	2625	2750	2625	3385	1825	2605	2695.71	0.77	-4071	2795	2700	2630	2535	2465	2747	2582	17	780	100	1610	5	1	17477270	464	-21.94	1.13	12	1.29	-121.00	2352.00	4850	20240131	-45.26	1945	20241210	36.50	3830	-30.68	20250123	2060	28.88	20250102	4790	-44.57	20240208	1945	36.50	20241210	2.87	N	285800	100	17 억	134869	N	N	N	N
137	20250206	090952	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	95	2	3.65	206874625	77107	17.02	2625	2720	2625	3385	1825	2605	2682.96	0.77	-4338	2795	2700	2630	2535	2465	2747	2582	17	780	100	1610	5	1	17477270	472	-22.31	1.15	12	0.44	-121.00	2352.00	4850	20240131	-44.33	1945	20241210	38.82	3830	-29.50	20250123	2060	31.07	20250102	4790	-43.63	20240208	1945	38.82	20241210	2.87	N	285800	100	17 억	134869	N	N	N	N
138	20250205	160936	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	65	2	2.56	1185444775	448426	55.98	2560	2725	2560	3300	1780	2540	2644.36	0.79	-3743	2773	2656	2568	2451	2363	2642	2437	17	760	100	1570	5	1	17477270	455	-21.53	1.11	12	2.57	-121.00	2352.00	4850	20240131	-46.29	1945	20241210	33.93	3830	-31.98	20250123	2060	26.46	20250102	4790	-45.62	20240208	1945	33.93	20241210	2.79	N	285800	100	17 억	138076	N	N	N	N
139	20250205	150940	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	70	2	2.76	1132792960	428216	53.46	2560	2725	2560	3300	1780	2540	2646.12	0.79	-5319	2773	2656	2568	2451	2363	2642	2437	17	760	100	1570	5	1	17477270	456	-21.57	1.11	12	2.45	-121.00	2352.00	4850	20240131	-46.19	1945	20241210	34.19	3830	-31.85	20250123	2060	26.70	20250102	4790	-45.51	20240208	1945	34.19	20241210	2.79	N	285800	100	17 억	138076	N	N	N	N
140	20250205	140939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	70	2	2.76	1001010690	377668	47.15	2560	2725	2560	3300	1780	2540	2651.39	0.79	4852	2773	2656	2568	2451	2363	2642	2437	17	760	100	1570	5	1	17477270	456	-21.57	1.11	12	2.16	-121.00	2352.00	4850	20240131	-46.19	1945	20241210	34.19	3830	-31.85	20250123	2060	26.70	20250102	4790	-45.51	20240208	1945	34.19	20241210	2.79	N	285800	100	17 억	138076	N	N	N	N
141	20250205	130936	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	60	2	2.36	970445250	365967	45.69	2560	2725	2560	3300	1780	2540	2652.65	0.79	6717	2773	2656	2568	2451	2363	2642	2437	17	760	100	1570	5	1	17477270	454	-21.49	1.11	12	2.09	-121.00	2352.00	4850	20240131	-46.39	1945	20241210	33.68	3830	-32.11	20250123	2060	26.21	20250102	4790	-45.72	20240208	1945	33.68	20241210	2.79	N	285800	100	17 억	138076	N	N	N	N
142	20250205	120941	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	75	2	2.95	926748500	349247	43.60	2560	2725	2560	3300	1780	2540	2654.54	0.79	15288	2773	2656	2568	2451	2363	2642	2437	17	760	100	1570	5	1	17477270	457	-21.61	1.11	12	2.00	-121.00	2352.00	4850	20240131	-46.08	1945	20241210	34.45	3830	-31.72	20250123	2060	26.94	20250102	4790	-45.41	20240208	1945	34.45	20241210	2.79	N	285800	100	17 억	138076	N	N	N	N
143	20250205	110936	57	100.00	KOSDAQ	화학	N	N	N	N	N	2630	90	2	3.54	846759220	318661	39.78	2560	2725	2560	3300	1780	2540	2658.35	0.79	19165	2773	2656	2568	2451	2363	2642	2437	17	760	100	1570	5	1	17477270	460	-21.74	1.12	12	1.82	-121.00	2352.00	4850	20240131	-45.77	1945	20241210	35.22	3830	-31.33	20250123	2060	27.67	20250102	4790	-45.09	20240208	1945	35.22	20241210	2.79	N	285800	100	17 억	138076	N	N	N	N
144	20250205	100948	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	175	2	6.89	592190030	223454	27.89	2560	2725	2560	3300	1780	2540	2651.66	0.79	3633	2773	2656	2568	2451	2363	2642	2437	17	760	100	1570	5	1	17477270	475	-22.44	1.15	12	1.28	-121.00	2352.00	4850	20240131	-44.02	1945	20241210	39.59	3830	-29.11	20250123	2060	31.80	20250102	4790	-43.32	20240208	1945	39.59	20241210	2.79	N	285800	100	17 억	138076	N	N	N	N
145	20250205	090952	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	50	2	1.97	97090855	37647	4.70	2560	2615	2560	3300	1780	2540	2582.35	0.79	10643	2773	2656	2568	2451	2363	2642	2437	17	760	100	1570	5	1	17477270	453	-21.40	1.10	12	0.22	-121.00	2352.00	4850	20240131	-46.60	1945	20241210	33.16	3830	-32.38	20250123	2060	25.73	20250102	4790	-45.93	20240208	1945	33.16	20241210	2.79	N	285800	100	17 억	138076	N	N	N	N
146	20250204	160917	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	35	2	1.40	2042732970	787312	206.37	2540	2685	2480	3255	1755	2505	2594.78	0.54	44180	2871	2687	2596	2412	2321	2642	2367	17	750	100	1550	5	1	17477270	444	-20.99	1.08	12	4.50	-121.00	2352.00	4850	20240131	-47.63	1945	20241210	30.59	3830	-33.68	20250123	2060	23.30	20250102	4790	-46.97	20240208	1945	30.59	20241210	2.70	N	285800	100	17 억	95024	N	N	N	N
147	20250204	150929	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	55	2	2.20	1926055725	741547	194.37	2540	2685	2480	3255	1755	2505	2597.41	0.54	36542	2871	2687	2596	2412	2321	2642	2367	17	750	100	1550	5	1	17477270	447	-21.16	1.09	12	4.24	-121.00	2352.00	4850	20240131	-47.22	1945	20241210	31.62	3830	-33.16	20250123	2060	24.27	20250102	4790	-46.56	20240208	1945	31.62	20241210	2.70	N	285800	100	17 억	95024	N	N	N	N
148	20250204	140929	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	70	2	2.79	1734564225	666927	174.82	2540	2685	2480	3255	1755	2505	2600.90	0.54	46031	2871	2687	2596	2412	2321	2642	2367	17	750	100	1550	5	1	17477270	450	-21.28	1.09	12	3.82	-121.00	2352.00	4850	20240131	-46.91	1945	20241210	32.39	3830	-32.77	20250123	2060	25.00	20250102	4790	-46.24	20240208	1945	32.39	20241210	2.70	N	285800	100	17 억	95024	N	N	N	N
149	20250204	130931	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	90	2	3.59	1636371310	628951	164.86	2540	2685	2480	3255	1755	2505	2601.82	0.54	46794	2871	2687	2596	2412	2321	2642	2367	17	750	100	1550	5	1	17477270	454	-21.45	1.10	12	3.60	-121.00	2352.00	4850	20240131	-46.49	1945	20241210	33.42	3830	-32.25	20250123	2060	25.97	20250102	4790	-45.82	20240208	1945	33.42	20241210	2.70	N	285800	100	17 억	95024	N	N	N	N
150	20250204	120941	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	60	2	2.40	1575902535	605432	158.70	2540	2685	2480	3255	1755	2505	2603.02	0.54	44450	2871	2687	2596	2412	2321	2642	2367	17	750	100	1550	5	1	17477270	448	-21.20	1.09	12	3.46	-121.00	2352.00	4850	20240131	-47.11	1945	20241210	31.88	3830	-33.03	20250123	2060	24.51	20250102	4790	-46.45	20240208	1945	31.88	20241210	2.70	N	285800	100	17 억	95024	N	N	N	N
151	20250204	110922	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	110	2	4.39	1437579010	551681	144.61	2540	2685	2480	3255	1755	2505	2605.91	0.54	40811	2871	2687	2596	2412	2321	2642	2367	17	750	100	1550	5	1	17477270	457	-21.61	1.11	12	3.16	-121.00	2352.00	4850	20240131	-46.08	1945	20241210	34.45	3830	-31.72	20250123	2060	26.94	20250102	4790	-45.41	20240208	1945	34.45	20241210	2.70	N	285800	100	17 억	95024	N	N	N	N
152	20250204	100927	57	100.00	KOSDAQ	화학	N	N	N	N	N	2630	125	2	4.99	1243771290	477504	125.16	2540	2685	2480	3255	1755	2505	2604.84	0.54	37351	2871	2687	2596	2412	2321	2642	2367	17	750	100	1550	5	1	17477270	460	-21.74	1.12	12	2.73	-121.00	2352.00	4850	20240131	-45.77	1945	20241210	35.22	3830	-31.33	20250123	2060	27.67	20250102	4790	-45.09	20240208	1945	35.22	20241210	2.70	N	285800	100	17 억	95024	N	N	N	N
153	20250204	090927	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	90	2	3.59	327242775	127006	33.29	2540	2625	2515	3255	1755	2505	2576.87	0.54	60972	2871	2687	2596	2412	2321	2642	2367	17	750	100	1550	5	1	17477270	454	-21.45	1.10	12	0.73	-121.00	2352.00	4850	20240131	-46.49	1945	20241210	33.42	3830	-32.25	20250123	2060	25.97	20250102	4790	-45.82	20240208	1945	33.42	20241210	2.70	N	285800	100	17 억	95024	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History