KissMeData/017890/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8530	-90	5	-1.04	145277120	17107	42.13	8620	8620	8440	11200	6040	8620	8492.26	2.08	-4210	9120	8870	8480	8230	7840	8675	8035	108	2580	500	6200	10	1	21605760	1843	18.30	0.38	12	0.08	466.00	22429.00	12430	20240219	-31.38	7430	20241209	14.80	8730	-2.29	20250227	8090	5.44	20250227	11630	-26.66	20240320	7430	14.80	20241209	1.97	N	017890	500	108 억	449614	N	N	402	N	N
3	20250228	150340	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8500	-120	5	-1.39	127130890	14972	36.87	8620	8620	8440	11200	6040	8620	8491.24	2.08	-3329	9120	8870	8480	8230	7840	8675	8035	108	2580	500	6200	10	1	21605760	1836	18.24	0.38	12	0.07	466.00	22429.00	12430	20240219	-31.62	7430	20241209	14.40	8730	-2.63	20250227	8090	5.07	20250227	11630	-26.91	20240320	7430	14.40	20241209	1.97	N	017890	500	108 억	449614	N	N	2	N	N
4	20250228	140341	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8500	-120	5	-1.39	117827250	13876	34.17	8620	8620	8440	11200	6040	8620	8491.44	2.08	-2613	9120	8870	8480	8230	7840	8675	8035	108	2580	500	6200	10	1	21605760	1836	18.24	0.38	12	0.06	466.00	22429.00	12430	20240219	-31.62	7430	20241209	14.40	8730	-2.63	20250227	8090	5.07	20250227	11630	-26.91	20240320	7430	14.40	20241209	1.97	N	017890	500	108 억	449614	N	N	2	N	N
5	20250228	130340	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8460	-160	5	-1.86	104542460	12309	30.31	8620	8620	8440	11200	6040	8620	8493.17	2.08	-1801	9120	8870	8480	8230	7840	8675	8035	108	2580	500	6200	10	1	21605760	1828	18.15	0.38	12	0.06	466.00	22429.00	12430	20240219	-31.94	7430	20241209	13.86	8730	-3.09	20250227	8090	4.57	20250227	11630	-27.26	20240320	7430	13.86	20241209	1.97	N	017890	500	108 억	449614	N	N	2	N	N
6	20250228	120338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8470	-150	5	-1.74	89165530	10494	25.84	8620	8620	8440	11200	6040	8620	8496.81	2.08	-650	9120	8870	8480	8230	7840	8675	8035	108	2580	500	6200	10	1	21605760	1830	18.18	0.38	12	0.05	466.00	22429.00	12430	20240219	-31.86	7430	20241209	14.00	8730	-2.98	20250227	8090	4.70	20250227	11630	-27.17	20240320	7430	14.00	20241209	1.97	N	017890	500	108 억	449614	N	N	2	N	N
7	20250228	110338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8480	-140	5	-1.62	64857980	7620	18.77	8620	8620	8470	11200	6040	8620	8511.55	2.08	-832	9120	8870	8480	8230	7840	8675	8035	108	2580	500	6200	10	1	21605760	1832	18.20	0.38	12	0.04	466.00	22429.00	12430	20240219	-31.78	7430	20241209	14.13	8730	-2.86	20250227	8090	4.82	20250227	11630	-27.09	20240320	7430	14.13	20241209	1.97	N	017890	500	108 억	449614	N	N	2	N	N
8	20250228	100338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8540	-80	5	-0.93	24071340	2818	6.94	8620	8620	8510	11200	6040	8620	8541.99	2.08	-963	9120	8870	8480	8230	7840	8675	8035	108	2580	500	6200	10	1	21605760	1845	18.33	0.38	12	0.01	466.00	22429.00	12430	20240219	-31.30	7430	20241209	14.94	8730	-2.18	20250227	8090	5.56	20250227	11630	-26.57	20240320	7430	14.94	20241209	1.97	N	017890	500	108 억	449614	N	N	2	N	N
9	20250228	090339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8540	-80	5	-0.93	1223950	142	0.35	8620	8620	8540	11200	6040	8620	8619.37	2.08	1	9120	8870	8480	8230	7840	8675	8035	108	2580	500	6200	10	1	21605760	1845	18.33	0.38	12	0.00	466.00	22429.00	12430	20240219	-31.30	7430	20241209	14.94	8730	-2.18	20250227	8090	5.56	20250227	11630	-26.57	20240320	7430	14.94	20241209	1.97	N	017890	500	108 억	449614	N	N	2	N	N
10	20250227	160338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	-100	5	-1.15	349228420	40604	227.72	8710	8730	8090	11330	6110	8720	8600.79	2.10	-4842	8820	8770	8670	8620	8520	8795	8645	108	2610	500	6270	10	1	21605760	1862	18.50	0.38	12	0.19	466.00	22429.00	12500	20240216	-31.04	7430	20241209	16.02	8730	-1.26	20250227	8090	6.55	20250227	11690	-26.26	20240227	7430	16.02	20241209	1.98	N	017890	500	108 억	454309	N	N	2	N	N
11	20250227	150336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8590	-130	5	-1.49	277954840	32315	181.23	8710	8730	8090	11330	6110	8720	8601.42	2.10	-4542	8820	8770	8670	8620	8520	8795	8645	108	2610	500	6270	10	1	21605760	1856	18.43	0.38	12	0.15	466.00	22429.00	12500	20240216	-31.28	7430	20241209	15.61	8730	-1.60	20250227	8090	6.18	20250227	11690	-26.52	20240227	7430	15.61	20241209	1.98	N	017890	500	108 억	454309	N	N	15	N	N
12	20250227	140337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8660	-60	5	-0.69	168540260	19533	109.55	8710	8730	8590	11330	6110	8720	8628.49	2.10	752	8820	8770	8670	8620	8520	8795	8645	108	2610	500	6270	10	1	21605760	1871	18.58	0.39	12	0.09	466.00	22429.00	12500	20240216	-30.72	7430	20241209	16.55	8730	-0.80	20250227	8170	6.00	20250212	11690	-25.92	20240227	7430	16.55	20241209	1.98	N	017890	500	108 억	454309	N	N	15	N	N
13	20250227	130336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8660	-60	5	-0.69	153861450	17834	100.02	8710	8730	8590	11330	6110	8720	8627.42	2.10	803	8820	8770	8670	8620	8520	8795	8645	108	2610	500	6270	10	1	21605760	1871	18.58	0.39	12	0.08	466.00	22429.00	12500	20240216	-30.72	7430	20241209	16.55	8730	-0.80	20250227	8170	6.00	20250212	11690	-25.92	20240227	7430	16.55	20241209	1.98	N	017890	500	108 억	454309	N	N	15	N	N
14	20250227	120336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8660	-60	5	-0.69	151246920	17532	98.32	8710	8730	8590	11330	6110	8720	8626.91	2.10	796	8820	8770	8670	8620	8520	8795	8645	108	2610	500	6270	10	1	21605760	1871	18.58	0.39	12	0.08	466.00	22429.00	12500	20240216	-30.72	7430	20241209	16.55	8730	-0.80	20250227	8170	6.00	20250212	11690	-25.92	20240227	7430	16.55	20241209	1.98	N	017890	500	108 억	454309	N	N	15	N	N
15	20250227	110339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8660	-60	5	-0.69	64396360	7447	41.76	8710	8730	8630	11330	6110	8720	8647.29	2.10	810	8820	8770	8670	8620	8520	8795	8645	108	2610	500	6270	10	1	21605760	1871	18.58	0.39	12	0.03	466.00	22429.00	12500	20240216	-30.72	7430	20241209	16.55	8730	-0.80	20250227	8170	6.00	20250212	11690	-25.92	20240227	7430	16.55	20241209	1.98	N	017890	500	108 억	454309	N	N	15	N	N
16	20250227	100348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8660	-60	5	-0.69	55389110	6408	35.94	8710	8730	8630	11330	6110	8720	8643.74	2.10	1254	8820	8770	8670	8620	8520	8795	8645	108	2610	500	6270	10	1	21605760	1871	18.58	0.39	12	0.03	466.00	22429.00	12500	20240216	-30.72	7430	20241209	16.55	8730	-0.80	20250227	8170	6.00	20250212	11690	-25.92	20240227	7430	16.55	20241209	1.98	N	017890	500	108 억	454309	N	N	15	N	N
17	20250227	090347	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8730	10	2	0.11	6435710	739	4.14	8710	8730	8660	11330	6110	8720	8708.67	2.10	-196	8820	8770	8670	8620	8520	8795	8645	108	2610	500	6270	10	1	21605760	1886	18.73	0.39	12	0.00	466.00	22429.00	12500	20240216	-30.16	7430	20241209	17.50	8730	0.00	20250227	8170	6.85	20250212	11690	-25.32	20240227	7430	17.50	20241209	1.98	N	017890	500	108 억	454309	N	N	15	N	N
18	20250226	160336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8720	100	2	1.16	153660850	17789	225.46	8660	8720	8570	11200	6040	8620	8637.97	2.07	7858	8693	8656	8593	8556	8493	8675	8575	108	2580	500	6200	10	1	21605760	1884	18.71	0.39	12	0.08	466.00	22429.00	12650	20240215	-31.07	7430	20241209	17.36	8720	0.00	20250224	8170	6.73	20250212	11900	-26.72	20240226	7430	17.36	20241209	1.97	N	017890	500	108 억	446497	N	N	15	N	N
19	20250226	150337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8690	70	2	0.81	116039930	13462	170.62	8660	8690	8570	11200	6040	8620	8619.81	2.07	6578	8693	8656	8593	8556	8493	8675	8575	108	2580	500	6200	10	1	21605760	1878	18.65	0.39	12	0.06	466.00	22429.00	12650	20240215	-31.30	7430	20241209	16.96	8720	-0.34	20250224	8170	6.36	20250212	11900	-26.97	20240226	7430	16.96	20241209	1.97	N	017890	500	108 억	446497	N	N	3	N	N
20	20250226	140337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8610	-10	5	-0.12	73880530	8594	108.92	8660	8660	8570	11200	6040	8620	8596.73	2.07	2965	8693	8656	8593	8556	8493	8675	8575	108	2580	500	6200	10	1	21605760	1860	18.48	0.38	12	0.04	466.00	22429.00	12650	20240215	-31.94	7430	20241209	15.88	8720	-1.26	20250224	8170	5.39	20250212	11900	-27.65	20240226	7430	15.88	20241209	1.97	N	017890	500	108 억	446497	N	N	3	N	N
21	20250226	130337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8600	-20	5	-0.23	38552420	4489	56.89	8660	8660	8570	11200	6040	8620	8588.13	2.07	609	8693	8656	8593	8556	8493	8675	8575	108	2580	500	6200	10	1	21605760	1858	18.45	0.38	12	0.02	466.00	22429.00	12650	20240215	-32.02	7430	20241209	15.75	8720	-1.38	20250224	8170	5.26	20250212	11900	-27.73	20240226	7430	15.75	20241209	1.97	N	017890	500	108 억	446497	N	N	3	N	N
22	20250226	120337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8600	-20	5	-0.23	32115010	3741	47.41	8660	8660	8570	11200	6040	8620	8584.52	2.07	782	8693	8656	8593	8556	8493	8675	8575	108	2580	500	6200	10	1	21605760	1858	18.45	0.38	12	0.02	466.00	22429.00	12650	20240215	-32.02	7430	20241209	15.75	8720	-1.38	20250224	8170	5.26	20250212	11900	-27.73	20240226	7430	15.75	20241209	1.97	N	017890	500	108 억	446497	N	N	3	N	N
23	20250226	110336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8600	-20	5	-0.23	30893780	3599	45.61	8660	8660	8570	11200	6040	8620	8583.90	2.07	690	8693	8656	8593	8556	8493	8675	8575	108	2580	500	6200	10	1	21605760	1858	18.45	0.38	12	0.02	466.00	22429.00	12650	20240215	-32.02	7430	20241209	15.75	8720	-1.38	20250224	8170	5.26	20250212	11900	-27.73	20240226	7430	15.75	20241209	1.97	N	017890	500	108 억	446497	N	N	3	N	N
24	20250226	100336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8580	-40	5	-0.46	16868880	1967	24.93	8660	8660	8570	11200	6040	8620	8575.74	2.07	276	8693	8656	8593	8556	8493	8675	8575	108	2580	500	6200	10	1	21605760	1854	18.41	0.38	12	0.01	466.00	22429.00	12650	20240215	-32.17	7430	20241209	15.48	8720	-1.61	20250224	8170	5.02	20250212	11900	-27.90	20240226	7430	15.48	20241209	1.97	N	017890	500	108 억	446497	N	N	3	N	N
25	20250226	090339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8650	30	2	0.35	155430	18	0.23	8660	8660	8580	11200	6040	8620	8650.00	2.07	-1	8693	8656	8593	8556	8493	8675	8575	108	2580	500	6200	10	1	21605760	1869	18.56	0.39	12	0.00	466.00	22429.00	12650	20240215	-31.62	7430	20241209	16.42	8720	-0.80	20250224	8170	5.88	20250212	11900	-27.31	20240226	7430	16.42	20241209	1.97	N	017890	500	108 억	446497	N	N	3	N	N
26	20250225	160335	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	30	2	0.35	65710760	7654	13.66	8570	8630	8530	11160	6020	8590	8585.15	2.07	230	8816	8702	8606	8492	8396	8760	8550	108	2570	500	6180	10	1	21605760	1862	18.50	0.38	12	0.04	466.00	22429.00	12710	20240214	-32.18	7430	20241209	16.02	8720	-1.15	20250224	8170	5.51	20250212	11900	-27.56	20240226	7430	16.02	20241209	1.97	N	017890	500	108 억	446220	N	N	3	N	N
27	20250225	150334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8570	-20	5	-0.23	62551120	7287	13.00	8570	8630	8530	11160	6020	8590	8583.93	2.07	240	8816	8702	8606	8492	8396	8760	8550	108	2570	500	6180	10	1	21605760	1852	18.39	0.38	12	0.03	466.00	22429.00	12710	20240214	-32.57	7430	20241209	15.34	8720	-1.72	20250224	8170	4.90	20250212	11900	-27.98	20240226	7430	15.34	20241209	1.97	N	017890	500	108 억	446220	N	N	0	N	N
28	20250225	140334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	30	2	0.35	55851170	6506	11.61	8570	8630	8530	11160	6020	8590	8584.56	2.07	238	8816	8702	8606	8492	8396	8760	8550	108	2570	500	6180	10	1	21605760	1862	18.50	0.38	12	0.03	466.00	22429.00	12710	20240214	-32.18	7430	20241209	16.02	8720	-1.15	20250224	8170	5.51	20250212	11900	-27.56	20240226	7430	16.02	20241209	1.97	N	017890	500	108 억	446220	N	N	0	N	N
29	20250225	130335	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8580	-10	5	-0.12	39445790	4597	8.20	8570	8630	8530	11160	6020	8590	8580.77	2.07	141	8816	8702	8606	8492	8396	8760	8550	108	2570	500	6180	10	1	21605760	1854	18.41	0.38	12	0.02	466.00	22429.00	12710	20240214	-32.49	7430	20241209	15.48	8720	-1.61	20250224	8170	5.02	20250212	11900	-27.90	20240226	7430	15.48	20241209	1.97	N	017890	500	108 억	446220	N	N	0	N	N
30	20250225	120334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8580	-10	5	-0.12	26073440	3039	5.42	8570	8630	8530	11160	6020	8590	8579.61	2.07	126	8816	8702	8606	8492	8396	8760	8550	108	2570	500	6180	10	1	21605760	1854	18.41	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.49	7430	20241209	15.48	8720	-1.61	20250224	8170	5.02	20250212	11900	-27.90	20240226	7430	15.48	20241209	1.97	N	017890	500	108 억	446220	N	N	0	N	N
31	20250225	110334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8600	10	2	0.12	24570600	2864	5.11	8570	8630	8530	11160	6020	8590	8579.12	2.07	126	8816	8702	8606	8492	8396	8760	8550	108	2570	500	6180	10	1	21605760	1858	18.45	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.34	7430	20241209	15.75	8720	-1.38	20250224	8170	5.26	20250212	11900	-27.73	20240226	7430	15.75	20241209	1.97	N	017890	500	108 억	446220	N	N	0	N	N
32	20250225	100333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	30	2	0.35	7951400	930	1.66	8570	8630	8530	11160	6020	8590	8549.89	2.07	415	8816	8702	8606	8492	8396	8760	8550	108	2570	500	6180	10	1	21605760	1862	18.50	0.38	12	0.00	466.00	22429.00	12710	20240214	-32.18	7430	20241209	16.02	8720	-1.15	20250224	8170	5.51	20250212	11900	-27.56	20240226	7430	16.02	20241209	1.97	N	017890	500	108 억	446220	N	N	0	N	N
33	20250225	090335	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	30	2	0.35	875870	102	0.18	8570	8630	8570	11160	6020	8590	8586.96	2.07	-68	8816	8702	8606	8492	8396	8760	8550	108	2570	500	6180	10	1	21605760	1862	18.50	0.38	12	0.00	466.00	22429.00	12710	20240214	-32.18	7430	20241209	16.02	8720	-1.15	20250224	8170	5.51	20250212	11900	-27.56	20240226	7430	16.02	20241209	1.97	N	017890	500	108 억	446220	N	N	0	N	N
34	20250224	160332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8590	30	2	0.35	481272060	56033	277.53	8560	8720	8510	11120	6000	8560	8589.08	2.05	2332	8620	8590	8550	8520	8480	8605	8535	108	2560	500	6160	10	1	21605760	1856	18.43	0.38	12	0.26	466.00	22429.00	12710	20240214	-32.42	7430	20241209	15.61	8720	-1.49	20250224	8170	5.14	20250212	11900	-27.82	20240226	7430	15.61	20241209	1.97	N	017890	500	108 억	443936	N	N	19	N	N
35	20250224	150332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8600	40	2	0.47	465120310	54153	268.22	8560	8720	8510	11120	6000	8560	8589.00	2.05	2398	8620	8590	8550	8520	8480	8605	8535	108	2560	500	6160	10	1	21605760	1858	18.45	0.38	12	0.25	466.00	22429.00	12710	20240214	-32.34	7430	20241209	15.75	8720	-1.38	20250224	8170	5.26	20250212	11900	-27.73	20240226	7430	15.75	20241209	1.97	N	017890	500	108 억	443936	N	N	19	N	N
36	20250224	140332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8630	70	2	0.82	445294610	51846	256.79	8560	8720	8510	11120	6000	8560	8588.79	2.05	2500	8620	8590	8550	8520	8480	8605	8535	108	2560	500	6160	10	1	21605760	1865	18.52	0.38	12	0.24	466.00	22429.00	12710	20240214	-32.10	7430	20241209	16.15	8720	-1.03	20250224	8170	5.63	20250212	11900	-27.48	20240226	7430	16.15	20241209	1.97	N	017890	500	108 억	443936	N	N	19	N	N
37	20250224	130332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8580	20	2	0.23	116630640	13589	67.31	8560	8670	8520	11120	6000	8560	8582.72	2.05	186	8620	8590	8550	8520	8480	8605	8535	108	2560	500	6160	10	1	21605760	1854	18.41	0.38	12	0.06	466.00	22429.00	12710	20240214	-32.49	7430	20241209	15.48	8700	-1.38	20250122	8170	5.02	20250212	11900	-27.90	20240226	7430	15.48	20241209	1.97	N	017890	500	108 억	443936	N	N	19	N	N
38	20250224	120331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8560	0	3	0.00	77754630	9035	44.75	8560	8670	8520	11120	6000	8560	8605.94	2.05	-1051	8620	8590	8550	8520	8480	8605	8535	108	2560	500	6160	10	1	21605760	1849	18.37	0.38	12	0.04	466.00	22429.00	12710	20240214	-32.65	7430	20241209	15.21	8700	-1.61	20250122	8170	4.77	20250212	11900	-28.07	20240226	7430	15.21	20241209	1.97	N	017890	500	108 억	443936	N	N	19	N	N
39	20250224	110331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8580	20	2	0.23	72475010	8419	41.70	8560	8670	8520	11120	6000	8560	8608.51	2.05	-994	8620	8590	8550	8520	8480	8605	8535	108	2560	500	6160	10	1	21605760	1854	18.41	0.38	12	0.04	466.00	22429.00	12710	20240214	-32.49	7430	20241209	15.48	8700	-1.38	20250122	8170	5.02	20250212	11900	-27.90	20240226	7430	15.48	20241209	1.97	N	017890	500	108 억	443936	N	N	19	N	N
40	20250224	100330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8660	100	2	1.17	62942940	7312	36.22	8560	8670	8520	11120	6000	8560	8608.17	2.05	-968	8620	8590	8550	8520	8480	8605	8535	108	2560	500	6160	10	1	21605760	1871	18.58	0.39	12	0.03	466.00	22429.00	12710	20240214	-31.86	7430	20241209	16.55	8700	-0.46	20250122	8170	6.00	20250212	11900	-27.23	20240226	7430	16.55	20241209	1.97	N	017890	500	108 억	443936	N	N	19	N	N
41	20250224	090333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8550	-10	5	-0.12	1283700	150	0.74	8560	8560	8550	11120	6000	8560	8558.00	2.05	-31	8620	8590	8550	8520	8480	8605	8535	108	2560	500	6160	10	1	21605760	1847	18.35	0.38	12	0.00	466.00	22429.00	12710	20240214	-32.73	7430	20241209	15.07	8700	-1.72	20250122	8170	4.65	20250212	11900	-28.15	20240226	7430	15.07	20241209	1.97	N	017890	500	108 억	443936	N	N	19	N	N
42	20250221	160330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8560	20	2	0.23	171893630	20180	182.31	8550	8580	8510	11100	5980	8540	8518.02	2.05	431	8626	8582	8536	8492	8446	8560	8470	108	2560	500	6140	10	1	21605760	1849	18.37	0.38	12	0.09	466.00	22429.00	12710	20240214	-32.65	7430	20241209	15.21	8700	-1.61	20250122	8170	4.77	20250212	12240	-30.07	20240221	7430	15.21	20241209	1.97	N	017890	500	108 억	442924	N	N	19	N	N
43	20250221	150332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8510	-30	5	-0.35	167115310	19621	177.26	8550	8580	8510	11100	5980	8540	8517.17	2.05	481	8626	8582	8536	8492	8446	8560	8470	108	2560	500	6140	10	1	21605760	1839	18.26	0.38	12	0.09	466.00	22429.00	12710	20240214	-33.04	7430	20241209	14.54	8700	-2.18	20250122	8170	4.16	20250212	12240	-30.47	20240221	7430	14.54	20241209	1.97	N	017890	500	108 억	442924	N	N	11	N	N
44	20250221	140330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8520	-20	5	-0.23	150747170	17701	159.92	8550	8580	8510	11100	5980	8540	8516.31	2.05	-113	8626	8582	8536	8492	8446	8560	8470	108	2560	500	6140	10	1	21605760	1841	18.28	0.38	12	0.08	466.00	22429.00	12710	20240214	-32.97	7430	20241209	14.67	8700	-2.07	20250122	8170	4.28	20250212	12240	-30.39	20240221	7430	14.67	20241209	1.97	N	017890	500	108 억	442924	N	N	11	N	N
45	20250221	130330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8510	-30	5	-0.35	138908810	16311	147.36	8550	8580	8510	11100	5980	8540	8516.27	2.05	21	8626	8582	8536	8492	8446	8560	8470	108	2560	500	6140	10	1	21605760	1839	18.26	0.38	12	0.08	466.00	22429.00	12710	20240214	-33.04	7430	20241209	14.54	8700	-2.18	20250122	8170	4.16	20250212	12240	-30.47	20240221	7430	14.54	20241209	1.97	N	017890	500	108 억	442924	N	N	11	N	N
46	20250221	120331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8510	-30	5	-0.35	53460450	6271	56.65	8550	8580	8510	11100	5980	8540	8525.03	2.05	291	8626	8582	8536	8492	8446	8560	8470	108	2560	500	6140	10	1	21605760	1839	18.26	0.38	12	0.03	466.00	22429.00	12710	20240214	-33.04	7430	20241209	14.54	8700	-2.18	20250122	8170	4.16	20250212	12240	-30.47	20240221	7430	14.54	20241209	1.97	N	017890	500	108 억	442924	N	N	11	N	N
47	20250221	110330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8520	-20	5	-0.23	16186210	1896	17.13	8550	8580	8520	11100	5980	8540	8537.03	2.05	245	8626	8582	8536	8492	8446	8560	8470	108	2560	500	6140	10	1	21605760	1841	18.28	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.97	7430	20241209	14.67	8700	-2.07	20250122	8170	4.28	20250212	12240	-30.39	20240221	7430	14.67	20241209	1.97	N	017890	500	108 억	442924	N	N	11	N	N
48	20250221	100330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8570	30	2	0.35	1900700	222	2.01	8550	8580	8530	11100	5980	8540	8561.71	2.05	-73	8626	8582	8536	8492	8446	8560	8470	108	2560	500	6140	10	1	21605760	1852	18.39	0.38	12	0.00	466.00	22429.00	12710	20240214	-32.57	7430	20241209	15.34	8700	-1.49	20250122	8170	4.90	20250212	12240	-29.98	20240221	7430	15.34	20241209	1.97	N	017890	500	108 억	442924	N	N	11	N	N
49	20250221	090330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8580	40	2	0.47	333820	39	0.35	8550	8580	8530	11100	5980	8540	8559.49	2.05	-28	8626	8582	8536	8492	8446	8560	8470	108	2560	500	6140	10	1	21605760	1854	18.41	0.38	12	0.00	466.00	22429.00	12710	20240214	-32.49	7430	20241209	15.48	8700	-1.38	20250122	8170	5.02	20250212	12240	-29.90	20240221	7430	15.48	20241209	1.97	N	017890	500	108 억	442924	N	N	11	N	N
50	20250220	160329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8540	-20	5	-0.23	92770970	10893	31.91	8560	8580	8490	11120	6000	8560	8516.52	2.06	-1529	8613	8586	8533	8506	8453	8600	8520	108	2560	500	6160	10	1	21605760	1845	18.33	0.38	12	0.05	466.00	22429.00	12710	20240214	-32.81	7430	20241209	14.94	8700	-1.84	20250122	8170	4.53	20250212	12250	-30.29	20240220	7430	14.94	20241209	1.98	N	017890	500	108 억	444454	N	N	11	N	N
51	20250220	150329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8510	-50	5	-0.58	77891450	9148	26.80	8560	8580	8490	11120	6000	8560	8514.59	2.06	-1463	8613	8586	8533	8506	8453	8600	8520	108	2560	500	6160	10	1	21605760	1839	18.26	0.38	12	0.04	466.00	22429.00	12710	20240214	-33.04	7430	20241209	14.54	8700	-2.18	20250122	8170	4.16	20250212	12250	-30.53	20240220	7430	14.54	20241209	1.98	N	017890	500	108 억	444454	N	N	3	N	N
52	20250220	140330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8520	-40	5	-0.47	39488800	4634	13.57	8560	8580	8510	11120	6000	8560	8521.54	2.06	-327	8613	8586	8533	8506	8453	8600	8520	108	2560	500	6160	10	1	21605760	1841	18.28	0.38	12	0.02	466.00	22429.00	12710	20240214	-32.97	7430	20241209	14.67	8700	-2.07	20250122	8170	4.28	20250212	12250	-30.45	20240220	7430	14.67	20241209	1.98	N	017890	500	108 억	444454	N	N	3	N	N
53	20250220	130329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8520	-40	5	-0.47	34869700	4092	11.99	8560	8580	8510	11120	6000	8560	8521.43	2.06	-255	8613	8586	8533	8506	8453	8600	8520	108	2560	500	6160	10	1	21605760	1841	18.28	0.38	12	0.02	466.00	22429.00	12710	20240214	-32.97	7430	20241209	14.67	8700	-2.07	20250122	8170	4.28	20250212	12250	-30.45	20240220	7430	14.67	20241209	1.98	N	017890	500	108 억	444454	N	N	3	N	N
54	20250220	120329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8520	-40	5	-0.47	27397920	3215	9.42	8560	8580	8510	11120	6000	8560	8521.90	2.06	-233	8613	8586	8533	8506	8453	8600	8520	108	2560	500	6160	10	1	21605760	1841	18.28	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.97	7430	20241209	14.67	8700	-2.07	20250122	8170	4.28	20250212	12250	-30.45	20240220	7430	14.67	20241209	1.98	N	017890	500	108 억	444454	N	N	3	N	N
55	20250220	110329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8520	-40	5	-0.47	18046720	2117	6.20	8560	8580	8510	11120	6000	8560	8524.67	2.06	-235	8613	8586	8533	8506	8453	8600	8520	108	2560	500	6160	10	1	21605760	1841	18.28	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.97	7430	20241209	14.67	8700	-2.07	20250122	8170	4.28	20250212	12250	-30.45	20240220	7430	14.67	20241209	1.98	N	017890	500	108 억	444454	N	N	3	N	N
56	20250220	100328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8540	-20	5	-0.23	3874520	453	1.33	8560	8580	8540	11120	6000	8560	8553.02	2.06	-83	8613	8586	8533	8506	8453	8600	8520	108	2560	500	6160	10	1	21605760	1845	18.33	0.38	12	0.00	466.00	22429.00	12710	20240214	-32.81	7430	20241209	14.94	8700	-1.84	20250122	8170	4.53	20250212	12250	-30.29	20240220	7430	14.94	20241209	1.98	N	017890	500	108 억	444454	N	N	3	N	N
57	20250220	090330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8580	20	2	0.23	882680	103	0.30	8560	8580	8560	11120	6000	8560	8569.71	2.06	-39	8613	8586	8533	8506	8453	8600	8520	108	2560	500	6160	10	1	21605760	1854	18.41	0.38	12	0.00	466.00	22429.00	12710	20240214	-32.49	7430	20241209	15.48	8700	-1.38	20250122	8170	5.02	20250212	12250	-29.96	20240220	7430	15.48	20241209	1.98	N	017890	500	108 억	444454	N	N	3	N	N
58	20250219	160327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8560	60	2	0.71	290265840	34132	324.70	8490	8560	8480	11050	5950	8500	8504.21	2.04	2132	8580	8540	8500	8460	8420	8520	8440	108	2550	500	6120	10	1	21605760	1849	18.37	0.38	12	0.16	466.00	22429.00	12710	20240214	-32.65	7430	20241209	15.21	8700	-1.61	20250122	8170	4.77	20250212	12430	-31.13	20240219	7430	15.21	20241209	1.97	N	017890	500	108 억	440729	N	N	3	N	N
59	20250219	150329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8550	50	2	0.59	277719170	32664	310.73	8490	8550	8480	11050	5950	8500	8502.30	2.04	2278	8580	8540	8500	8460	8420	8520	8440	108	2550	500	6120	10	1	21605760	1847	18.35	0.38	12	0.15	466.00	22429.00	12710	20240214	-32.73	7430	20241209	15.07	8700	-1.72	20250122	8170	4.65	20250212	12430	-31.21	20240219	7430	15.07	20241209	1.97	N	017890	500	108 억	440729	N	N	106	N	N
60	20250219	140327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8530	30	2	0.35	259419880	30518	290.32	8490	8540	8480	11050	5950	8500	8500.55	2.04	2504	8580	8540	8500	8460	8420	8520	8440	108	2550	500	6120	10	1	21605760	1843	18.30	0.38	12	0.14	466.00	22429.00	12710	20240214	-32.89	7430	20241209	14.80	8700	-1.95	20250122	8170	4.41	20250212	12430	-31.38	20240219	7430	14.80	20241209	1.97	N	017890	500	108 억	440729	N	N	106	N	N
61	20250219	130328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8490	-10	5	-0.12	237294630	27920	265.60	8490	8520	8480	11050	5950	8500	8499.09	2.04	2124	8580	8540	8500	8460	8420	8520	8440	108	2550	500	6120	10	1	21605760	1834	18.22	0.38	12	0.13	466.00	22429.00	12710	20240214	-33.20	7430	20241209	14.27	8700	-2.41	20250122	8170	3.92	20250212	12430	-31.70	20240219	7430	14.27	20241209	1.97	N	017890	500	108 억	440729	N	N	106	N	N
62	20250219	120328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8490	-10	5	-0.12	208763550	24562	233.66	8490	8520	8480	11050	5950	8500	8499.45	2.04	2189	8580	8540	8500	8460	8420	8520	8440	108	2550	500	6120	10	1	21605760	1834	18.22	0.38	12	0.11	466.00	22429.00	12710	20240214	-33.20	7430	20241209	14.27	8700	-2.41	20250122	8170	3.92	20250212	12430	-31.70	20240219	7430	14.27	20241209	1.97	N	017890	500	108 억	440729	N	N	106	N	N
63	20250219	110328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8510	10	2	0.12	198616930	23368	222.30	8490	8520	8480	11050	5950	8500	8499.53	2.04	2309	8580	8540	8500	8460	8420	8520	8440	108	2550	500	6120	10	1	21605760	1839	18.26	0.38	12	0.11	466.00	22429.00	12710	20240214	-33.04	7430	20241209	14.54	8700	-2.18	20250122	8170	4.16	20250212	12430	-31.54	20240219	7430	14.54	20241209	1.97	N	017890	500	108 억	440729	N	N	106	N	N
64	20250219	100327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8510	10	2	0.12	80017750	9421	89.62	8490	8510	8480	11050	5950	8500	8493.55	2.04	1414	8580	8540	8500	8460	8420	8520	8440	108	2550	500	6120	10	1	21605760	1839	18.26	0.38	12	0.04	466.00	22429.00	12710	20240214	-33.04	7430	20241209	14.54	8700	-2.18	20250122	8170	4.16	20250212	12430	-31.54	20240219	7430	14.54	20241209	1.97	N	017890	500	108 억	440729	N	N	106	N	N
65	20250219	090328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8500	0	3	0.00	500920	59	0.56	8490	8500	8490	11050	5950	8500	8490.17	2.04	-7	8580	8540	8500	8460	8420	8520	8440	108	2550	500	6120	10	1	21605760	1836	18.24	0.38	12	0.00	466.00	22429.00	12710	20240214	-33.12	7430	20241209	14.40	8700	-2.30	20250122	8170	4.04	20250212	12430	-31.62	20240219	7430	14.40	20241209	1.97	N	017890	500	108 억	440729	N	N	106	N	N
66	20250218	160327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8500	20	2	0.24	89187490	10512	88.73	8540	8540	8460	11020	5940	8480	8484.29	2.05	-1583	8566	8522	8446	8402	8326	8545	8425	108	2540	500	6100	10	1	21605760	1836	18.24	0.38	12	0.05	466.00	22429.00	12710	20240214	-33.12	7430	20241209	14.40	8700	-2.30	20250122	8170	4.04	20250212	12430	-31.62	20240219	7430	14.40	20241209	1.99	N	017890	500	108 억	442312	N	N	106	N	N
67	20250218	150327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8490	10	2	0.12	82513420	9726	82.10	8540	8540	8460	11020	5940	8480	8483.80	2.05	-1689	8566	8522	8446	8402	8326	8545	8425	108	2540	500	6100	10	1	21605760	1834	18.22	0.38	12	0.05	466.00	22429.00	12710	20240214	-33.20	7430	20241209	14.27	8700	-2.41	20250122	8170	3.92	20250212	12430	-31.70	20240219	7430	14.27	20241209	1.99	N	017890	500	108 억	442312	N	N	0	N	N
68	20250218	140327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8480	0	3	0.00	75986160	8957	75.61	8540	8540	8460	11020	5940	8480	8483.44	2.05	-1756	8566	8522	8446	8402	8326	8545	8425	108	2540	500	6100	10	1	21605760	1832	18.20	0.38	12	0.04	466.00	22429.00	12710	20240214	-33.28	7430	20241209	14.13	8700	-2.53	20250122	8170	3.79	20250212	12430	-31.78	20240219	7430	14.13	20241209	1.99	N	017890	500	108 억	442312	N	N	0	N	N
69	20250218	130327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8490	10	2	0.12	58019340	6840	57.74	8540	8540	8460	11020	5940	8480	8482.36	2.05	-1145	8566	8522	8446	8402	8326	8545	8425	108	2540	500	6100	10	1	21605760	1834	18.22	0.38	12	0.03	466.00	22429.00	12710	20240214	-33.20	7430	20241209	14.27	8700	-2.41	20250122	8170	3.92	20250212	12430	-31.70	20240219	7430	14.27	20241209	1.99	N	017890	500	108 억	442312	N	N	0	N	N
70	20250218	120327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8490	10	2	0.12	45217860	5331	45.00	8540	8540	8460	11020	5940	8480	8482.06	2.05	-751	8566	8522	8446	8402	8326	8545	8425	108	2540	500	6100	10	1	21605760	1834	18.22	0.38	12	0.02	466.00	22429.00	12710	20240214	-33.20	7430	20241209	14.27	8700	-2.41	20250122	8170	3.92	20250212	12430	-31.70	20240219	7430	14.27	20241209	1.99	N	017890	500	108 억	442312	N	N	0	N	N
71	20250218	110327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8470	-10	5	-0.12	26552930	3128	26.40	8540	8540	8460	11020	5940	8480	8488.79	2.05	-463	8566	8522	8446	8402	8326	8545	8425	108	2540	500	6100	10	1	21605760	1830	18.18	0.38	12	0.01	466.00	22429.00	12710	20240214	-33.36	7430	20241209	14.00	8700	-2.64	20250122	8170	3.67	20250212	12430	-31.86	20240219	7430	14.00	20241209	1.99	N	017890	500	108 억	442312	N	N	0	N	N
72	20250218	100327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8500	20	2	0.24	15851930	1865	15.74	8540	8540	8460	11020	5940	8480	8499.69	2.05	-389	8566	8522	8446	8402	8326	8545	8425	108	2540	500	6100	10	1	21605760	1836	18.24	0.38	12	0.01	466.00	22429.00	12710	20240214	-33.12	7430	20241209	14.40	8700	-2.30	20250122	8170	4.04	20250212	12430	-31.62	20240219	7430	14.40	20241209	1.99	N	017890	500	108 억	442312	N	N	0	N	N
73	20250218	090327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8540	60	2	0.71	713810	84	0.71	8540	8540	8460	11020	5940	8480	8497.74	2.05	-2	8566	8522	8446	8402	8326	8545	8425	108	2540	500	6100	10	1	21605760	1845	18.33	0.38	12	0.00	466.00	22429.00	12710	20240214	-32.81	7430	20241209	14.94	8700	-1.84	20250122	8170	4.53	20250212	12430	-31.30	20240219	7430	14.94	20241209	1.99	N	017890	500	108 억	442312	N	N	0	N	N
74	20250217	160327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8480	70	2	0.83	99691370	11845	75.05	8440	8490	8370	10930	5890	8410	8416.33	2.04	1378	8523	8466	8373	8316	8223	8495	8345	108	2520	500	6050	10	1	21605760	1832	18.20	0.38	12	0.05	466.00	22429.00	12710	20240214	-33.28	7430	20241209	14.13	8700	-2.53	20250122	8170	3.79	20250212	12430	-31.78	20240219	7430	14.13	20241209	1.99	N	017890	500	108 억	440935	N	N	112	N	N
75	20250217	150326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8480	70	2	0.83	88105580	10478	66.39	8440	8480	8370	10930	5890	8410	8408.63	2.04	1397	8523	8466	8373	8316	8223	8495	8345	108	2520	500	6050	10	1	21605760	1832	18.20	0.38	12	0.05	466.00	22429.00	12710	20240214	-33.28	7430	20241209	14.13	8700	-2.53	20250122	8170	3.79	20250212	12430	-31.78	20240219	7430	14.13	20241209	1.99	N	017890	500	108 억	440935	N	N	112	N	N
76	20250217	140326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8410	0	3	0.00	67140490	7995	50.66	8440	8440	8370	10930	5890	8410	8397.81	2.04	899	8523	8466	8373	8316	8223	8495	8345	108	2520	500	6050	10	1	21605760	1817	18.05	0.37	12	0.04	466.00	22429.00	12710	20240214	-33.83	7430	20241209	13.19	8700	-3.33	20250122	8170	2.94	20250212	12430	-32.34	20240219	7430	13.19	20241209	1.99	N	017890	500	108 억	440935	N	N	112	N	N
77	20250217	130327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8400	-10	5	-0.12	54107850	6446	40.84	8440	8440	8370	10930	5890	8410	8394.02	2.04	352	8523	8466	8373	8316	8223	8495	8345	108	2520	500	6050	10	1	21605760	1815	18.03	0.37	12	0.03	466.00	22429.00	12710	20240214	-33.91	7430	20241209	13.06	8700	-3.45	20250122	8170	2.82	20250212	12430	-32.42	20240219	7430	13.06	20241209	1.99	N	017890	500	108 억	440935	N	N	112	N	N
78	20250217	120328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8420	10	2	0.12	40364580	4810	30.48	8440	8440	8370	10930	5890	8410	8391.80	2.04	253	8523	8466	8373	8316	8223	8495	8345	108	2520	500	6050	10	1	21605760	1819	18.07	0.38	12	0.02	466.00	22429.00	12710	20240214	-33.75	7430	20241209	13.32	8700	-3.22	20250122	8170	3.06	20250212	12430	-32.26	20240219	7430	13.32	20241209	1.99	N	017890	500	108 억	440935	N	N	112	N	N
79	20250217	110326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8400	-10	5	-0.12	38184820	4551	28.84	8440	8440	8370	10930	5890	8410	8390.42	2.04	259	8523	8466	8373	8316	8223	8495	8345	108	2520	500	6050	10	1	21605760	1815	18.03	0.37	12	0.02	466.00	22429.00	12710	20240214	-33.91	7430	20241209	13.06	8700	-3.45	20250122	8170	2.82	20250212	12430	-32.42	20240219	7430	13.06	20241209	1.99	N	017890	500	108 억	440935	N	N	112	N	N
80	20250217	100326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8440	30	2	0.36	27285490	3255	20.62	8440	8440	8370	10930	5890	8410	8382.64	2.04	281	8523	8466	8373	8316	8223	8495	8345	108	2520	500	6050	10	1	21605760	1824	18.11	0.38	12	0.02	466.00	22429.00	12710	20240214	-33.60	7430	20241209	13.59	8700	-2.99	20250122	8170	3.30	20250212	12430	-32.10	20240219	7430	13.59	20241209	1.99	N	017890	500	108 억	440935	N	N	112	N	N
81	20250217	090326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8440	30	2	0.36	278520	33	0.21	8440	8440	8440	10930	5890	8410	8440.00	2.04	-1	8523	8466	8373	8316	8223	8495	8345	108	2520	500	6050	10	1	21605760	1824	18.11	0.38	12	0.00	466.00	22429.00	12710	20240214	-33.60	7430	20241209	13.59	8700	-2.99	20250122	8170	3.30	20250212	12430	-32.10	20240219	7430	13.59	20241209	1.99	N	017890	500	108 억	440935	N	N	112	N	N
82	20250214	160324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8410	50	2	0.60	131922020	15781	66.24	8280	8430	8280	10860	5860	8360	8359.55	2.04	818	8466	8412	8306	8252	8146	8440	8280	108	2500	500	6010	10	1	21605760	1817	18.05	0.37	12	0.07	466.00	22429.00	12710	20240214	-33.83	7430	20241209	13.19	8700	-3.33	20250122	8170	2.94	20250212	12710	-33.83	20240214	7430	13.19	20241209	1.97	N	017890	500	108 억	440118	N	N	112	N	N
83	20250214	150324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8390	30	2	0.36	123588040	14789	62.08	8280	8430	8280	10860	5860	8360	8356.75	2.04	502	8466	8412	8306	8252	8146	8440	8280	108	2500	500	6010	10	1	21605760	1813	18.00	0.37	12	0.07	466.00	22429.00	12710	20240214	-33.99	7430	20241209	12.92	8700	-3.56	20250122	8170	2.69	20250212	12710	-33.99	20240214	7430	12.92	20241209	1.97	N	017890	500	108 억	440118	N	N	39	N	N
84	20250214	140325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8400	40	2	0.48	97614080	11696	49.10	8280	8430	8280	10860	5860	8360	8345.94	2.04	303	8466	8412	8306	8252	8146	8440	8280	108	2500	500	6010	10	1	21605760	1815	18.03	0.37	12	0.05	466.00	22429.00	12710	20240214	-33.91	7430	20241209	13.06	8700	-3.45	20250122	8170	2.82	20250212	12710	-33.91	20240214	7430	13.06	20241209	1.97	N	017890	500	108 억	440118	N	N	39	N	N
85	20250214	130325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8340	-20	5	-0.24	64103150	7696	32.30	8280	8430	8280	10860	5860	8360	8329.41	2.04	-1174	8466	8412	8306	8252	8146	8440	8280	108	2500	500	6010	10	1	21605760	1802	17.90	0.37	12	0.04	466.00	22429.00	12710	20240214	-34.38	7430	20241209	12.25	8700	-4.14	20250122	8170	2.08	20250212	12710	-34.38	20240214	7430	12.25	20241209	1.97	N	017890	500	108 억	440118	N	N	39	N	N
86	20250214	120325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8320	-40	5	-0.48	56110810	6735	28.27	8280	8430	8280	10860	5860	8360	8331.23	2.04	-1196	8466	8412	8306	8252	8146	8440	8280	108	2500	500	6010	10	1	21605760	1798	17.85	0.37	12	0.03	466.00	22429.00	12710	20240214	-34.54	7430	20241209	11.98	8700	-4.37	20250122	8170	1.84	20250212	12710	-34.54	20240214	7430	11.98	20241209	1.97	N	017890	500	108 억	440118	N	N	39	N	N
87	20250214	110324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8360	0	3	0.00	48960690	5878	24.67	8280	8430	8280	10860	5860	8360	8329.48	2.04	-607	8466	8412	8306	8252	8146	8440	8280	108	2500	500	6010	10	1	21605760	1806	17.94	0.37	12	0.03	466.00	22429.00	12710	20240214	-34.23	7430	20241209	12.52	8700	-3.91	20250122	8170	2.33	20250212	12710	-34.23	20240214	7430	12.52	20241209	1.97	N	017890	500	108 억	440118	N	N	39	N	N
88	20250214	100325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8350	-10	5	-0.12	42241070	5071	21.29	8280	8430	8280	10860	5860	8360	8329.93	2.04	-414	8466	8412	8306	8252	8146	8440	8280	108	2500	500	6010	10	1	21605760	1804	17.92	0.37	12	0.02	466.00	22429.00	12710	20240214	-34.30	7430	20241209	12.38	8700	-4.02	20250122	8170	2.20	20250212	12710	-34.30	20240214	7430	12.38	20241209	1.97	N	017890	500	108 억	440118	N	N	39	N	N
89	20250214	090325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8350	-10	5	-0.12	14738470	1780	7.47	8280	8350	8280	10860	5860	8360	8280.04	2.04	-228	8466	8412	8306	8252	8146	8440	8280	108	2500	500	6010	10	1	21605760	1804	17.92	0.37	12	0.01	466.00	22429.00	12710	20240214	-34.30	7430	20241209	12.38	8700	-4.02	20250122	8170	2.20	20250212	12710	-34.30	20240214	7430	12.38	20241209	1.97	N	017890	500	108 억	440118	N	N	39	N	N
90	20250213	160322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8360	120	2	1.46	195769100	23673	115.02	8210	8360	8200	10710	5770	8240	8269.72	2.01	7050	8420	8330	8250	8160	8080	8290	8120	108	2470	500	5930	10	1	21605760	1806	17.94	0.37	12	0.11	466.00	22429.00	12710	20240214	-34.23	7430	20241209	12.52	8700	-3.91	20250122	8170	2.33	20250212	12710	-34.23	20240214	7430	12.52	20241209	1.97	N	017890	500	108 억	433272	N	N	39	N	N
91	20250213	150322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8320	80	2	0.97	174542540	21127	102.65	8210	8320	8200	10710	5770	8240	8261.59	2.01	7324	8420	8330	8250	8160	8080	8290	8120	108	2470	500	5930	10	1	21605760	1798	17.85	0.37	12	0.10	466.00	22429.00	12710	20240214	-34.54	7430	20241209	11.98	8700	-4.37	20250122	8170	1.84	20250212	12710	-34.54	20240214	7430	11.98	20241209	1.97	N	017890	500	108 억	433272	N	N	21	N	N
92	20250213	140322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8290	50	2	0.61	151257230	18325	89.03	8210	8320	8200	10710	5770	8240	8254.15	2.01	6081	8420	8330	8250	8160	8080	8290	8120	108	2470	500	5930	10	1	21605760	1791	17.79	0.37	12	0.08	466.00	22429.00	12710	20240214	-34.78	7430	20241209	11.57	8700	-4.71	20250122	8170	1.47	20250212	12710	-34.78	20240214	7430	11.57	20241209	1.97	N	017890	500	108 억	433272	N	N	21	N	N
93	20250213	130323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8320	80	2	0.97	146247040	17720	86.09	8210	8320	8200	10710	5770	8240	8253.22	2.01	5835	8420	8330	8250	8160	8080	8290	8120	108	2470	500	5930	10	1	21605760	1798	17.85	0.37	12	0.08	466.00	22429.00	12710	20240214	-34.54	7430	20241209	11.98	8700	-4.37	20250122	8170	1.84	20250212	12710	-34.54	20240214	7430	11.98	20241209	1.97	N	017890	500	108 억	433272	N	N	21	N	N
94	20250213	120323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8290	50	2	0.61	103707880	12578	61.11	8210	8290	8200	10710	5770	8240	8245.18	2.01	3787	8420	8330	8250	8160	8080	8290	8120	108	2470	500	5930	10	1	21605760	1791	17.79	0.37	12	0.06	466.00	22429.00	12710	20240214	-34.78	7430	20241209	11.57	8700	-4.71	20250122	8170	1.47	20250212	12710	-34.78	20240214	7430	11.57	20241209	1.97	N	017890	500	108 억	433272	N	N	21	N	N
95	20250213	110321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8250	10	2	0.12	89058370	10807	52.51	8210	8270	8200	10710	5770	8240	8240.80	2.01	2662	8420	8330	8250	8160	8080	8290	8120	108	2470	500	5930	10	1	21605760	1782	17.70	0.37	12	0.05	466.00	22429.00	12710	20240214	-35.09	7430	20241209	11.04	8700	-5.17	20250122	8170	0.98	20250212	12710	-35.09	20240214	7430	11.04	20241209	1.97	N	017890	500	108 억	433272	N	N	21	N	N
96	20250213	100322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8260	20	2	0.24	38276640	4655	22.62	8210	8270	8200	10710	5770	8240	8222.69	2.01	63	8420	8330	8250	8160	8080	8290	8120	108	2470	500	5930	10	1	21605760	1785	17.73	0.37	12	0.02	466.00	22429.00	12710	20240214	-35.01	7430	20241209	11.17	8700	-5.06	20250122	8170	1.10	20250212	12710	-35.01	20240214	7430	11.17	20241209	1.97	N	017890	500	108 억	433272	N	N	21	N	N
97	20250213	090321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8210	-30	5	-0.36	4720900	575	2.79	8210	8220	8210	10710	5770	8240	8210.26	2.01	-156	8420	8330	8250	8160	8080	8290	8120	108	2470	500	5930	10	1	21605760	1774	17.62	0.37	12	0.00	466.00	22429.00	12710	20240214	-35.41	7430	20241209	10.50	8700	-5.63	20250122	8170	0.49	20250212	12710	-35.41	20240214	7430	10.50	20241209	1.97	N	017890	500	108 억	433272	N	N	21	N	N
98	20250212	160320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8240	-80	5	-0.96	169266610	20582	172.15	8310	8340	8170	10810	5830	8320	8224.00	2.03	-5079	8420	8370	8320	8270	8220	8395	8295	108	2490	500	5990	10	1	21605760	1780	17.68	0.37	12	0.10	466.00	22429.00	12710	20240214	-35.17	7430	20241209	10.90	8700	-5.29	20250122	8170	0.86	20250212	12710	-35.17	20240214	7430	10.90	20241209	1.97	N	017890	500	108 억	438352	N	N	21	N	N
99	20250212	150320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8230	-90	5	-1.08	129584370	15742	131.67	8310	8340	8170	10810	5830	8320	8231.76	2.03	-3683	8420	8370	8320	8270	8220	8395	8295	108	2490	500	5990	10	1	21605760	1778	17.66	0.37	12	0.07	466.00	22429.00	12710	20240214	-35.25	7430	20241209	10.77	8700	-5.40	20250122	8170	0.73	20250212	12710	-35.25	20240214	7430	10.77	20241209	1.97	N	017890	500	108 억	438352	N	N	19	N	N
100	20250212	140321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8210	-110	5	-1.32	86485830	10480	87.65	8310	8340	8210	10810	5830	8320	8252.46	2.03	-2348	8420	8370	8320	8270	8220	8395	8295	108	2490	500	5990	10	1	21605760	1774	17.62	0.37	12	0.05	466.00	22429.00	12710	20240214	-35.41	7430	20241209	10.50	8700	-5.63	20250122	8200	0.12	20250203	12710	-35.41	20240214	7430	10.50	20241209	1.97	N	017890	500	108 억	438352	N	N	19	N	N
101	20250212	130321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8250	-70	5	-0.84	64355170	7789	65.15	8310	8340	8240	10810	5830	8320	8262.31	2.03	-1423	8420	8370	8320	8270	8220	8395	8295	108	2490	500	5990	10	1	21605760	1782	17.70	0.37	12	0.04	466.00	22429.00	12710	20240214	-35.09	7430	20241209	11.04	8700	-5.17	20250122	8200	0.61	20250203	12710	-35.09	20240214	7430	11.04	20241209	1.97	N	017890	500	108 억	438352	N	N	19	N	N
102	20250212	120320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8250	-70	5	-0.84	54884710	6640	55.54	8310	8340	8250	10810	5830	8320	8265.77	2.03	-1276	8420	8370	8320	8270	8220	8395	8295	108	2490	500	5990	10	1	21605760	1782	17.70	0.37	12	0.03	466.00	22429.00	12710	20240214	-35.09	7430	20241209	11.04	8700	-5.17	20250122	8200	0.61	20250203	12710	-35.09	20240214	7430	11.04	20241209	1.97	N	017890	500	108 억	438352	N	N	19	N	N
103	20250212	110320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8260	-60	5	-0.72	30075340	3635	30.40	8310	8340	8260	10810	5830	8320	8273.82	2.03	-1354	8420	8370	8320	8270	8220	8395	8295	108	2490	500	5990	10	1	21605760	1785	17.73	0.37	12	0.02	466.00	22429.00	12710	20240214	-35.01	7430	20241209	11.17	8700	-5.06	20250122	8200	0.73	20250203	12710	-35.01	20240214	7430	11.17	20241209	1.97	N	017890	500	108 억	438352	N	N	19	N	N
104	20250212	100321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8280	-40	5	-0.48	5736960	692	5.79	8310	8340	8270	10810	5830	8320	8290.40	2.03	-267	8420	8370	8320	8270	8220	8395	8295	108	2490	500	5990	10	1	21605760	1789	17.77	0.37	12	0.00	466.00	22429.00	12710	20240214	-34.85	7430	20241209	11.44	8700	-4.83	20250122	8200	0.98	20250203	12710	-34.85	20240214	7430	11.44	20241209	1.97	N	017890	500	108 억	438352	N	N	19	N	N
105	20250212	090323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8270	-50	5	-0.60	1378000	166	1.39	8310	8320	8270	10810	5830	8320	8301.20	2.03	-122	8420	8370	8320	8270	8220	8395	8295	108	2490	500	5990	10	1	21605760	1787	17.75	0.37	12	0.00	466.00	22429.00	12710	20240214	-34.93	7430	20241209	11.31	8700	-4.94	20250122	8200	0.85	20250203	12710	-34.93	20240214	7430	11.31	20241209	1.97	N	017890	500	108 억	438352	N	N	19	N	N
106	20250211	160320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8320	20	2	0.24	99164200	11956	65.46	8290	8370	8270	10790	5810	8300	8294.10	2.04	-1466	8413	8356	8323	8266	8233	8340	8250	108	2490	500	5970	10	1	21605760	1798	17.85	0.37	12	0.06	466.00	22429.00	12710	20240214	-34.54	7430	20241209	11.98	8700	-4.37	20250122	8200	1.46	20250203	12710	-34.54	20240214	7430	11.98	20241209	1.96	N	017890	500	108 억	439818	N	N	19	N	N
107	20250211	150320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8280	-20	5	-0.24	78963540	9520	52.12	8290	8370	8270	10790	5810	8300	8294.49	2.04	-1470	8413	8356	8323	8266	8233	8340	8250	108	2490	500	5970	10	1	21605760	1789	17.77	0.37	12	0.04	466.00	22429.00	12710	20240214	-34.85	7430	20241209	11.44	8700	-4.83	20250122	8200	0.98	20250203	12710	-34.85	20240214	7430	11.44	20241209	1.96	N	017890	500	108 억	439818	N	N	0	N	N
108	20250211	140321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8320	20	2	0.24	49616740	5981	32.75	8290	8370	8280	10790	5810	8300	8295.73	2.04	-1234	8413	8356	8323	8266	8233	8340	8250	108	2490	500	5970	10	1	21605760	1798	17.85	0.37	12	0.03	466.00	22429.00	12710	20240214	-34.54	7430	20241209	11.98	8700	-4.37	20250122	8200	1.46	20250203	12710	-34.54	20240214	7430	11.98	20241209	1.96	N	017890	500	108 억	439818	N	N	0	N	N
109	20250211	130318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8300	0	3	0.00	46653310	5624	30.79	8290	8370	8280	10790	5810	8300	8295.40	2.04	-1194	8413	8356	8323	8266	8233	8340	8250	108	2490	500	5970	10	1	21605760	1793	17.81	0.37	12	0.03	466.00	22429.00	12710	20240214	-34.70	7430	20241209	11.71	8700	-4.60	20250122	8200	1.22	20250203	12710	-34.70	20240214	7430	11.71	20241209	1.96	N	017890	500	108 억	439818	N	N	0	N	N
110	20250211	120319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8290	-10	5	-0.12	23321630	2811	15.39	8290	8370	8280	10790	5810	8300	8296.56	2.04	300	8413	8356	8323	8266	8233	8340	8250	108	2490	500	5970	10	1	21605760	1791	17.79	0.37	12	0.01	466.00	22429.00	12710	20240214	-34.78	7430	20241209	11.57	8700	-4.71	20250122	8200	1.10	20250203	12710	-34.78	20240214	7430	11.57	20241209	1.96	N	017890	500	108 억	439818	N	N	0	N	N
111	20250211	110321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8300	0	3	0.00	15554540	1875	10.27	8290	8370	8280	10790	5810	8300	8295.75	2.04	440	8413	8356	8323	8266	8233	8340	8250	108	2490	500	5970	10	1	21605760	1793	17.81	0.37	12	0.01	466.00	22429.00	12710	20240214	-34.70	7430	20241209	11.71	8700	-4.60	20250122	8200	1.22	20250203	12710	-34.70	20240214	7430	11.71	20241209	1.96	N	017890	500	108 억	439818	N	N	0	N	N
112	20250211	100320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8340	40	2	0.48	15230360	1836	10.05	8290	8370	8280	10790	5810	8300	8295.40	2.04	466	8413	8356	8323	8266	8233	8340	8250	108	2490	500	5970	10	1	21605760	1802	17.90	0.37	12	0.01	466.00	22429.00	12710	20240214	-34.38	7430	20241209	12.25	8700	-4.14	20250122	8200	1.71	20250203	12710	-34.38	20240214	7430	12.25	20241209	1.96	N	017890	500	108 억	439818	N	N	0	N	N
113	20250211	090321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8350	50	2	0.60	821990	99	0.54	8290	8370	8290	10790	5810	8300	8302.93	2.04	-36	8413	8356	8323	8266	8233	8340	8250	108	2490	500	5970	10	1	21605760	1804	17.92	0.37	12	0.00	466.00	22429.00	12710	20240214	-34.30	7430	20241209	12.38	8700	-4.02	20250122	8200	1.83	20250203	12710	-34.30	20240214	7430	12.38	20241209	1.96	N	017890	500	108 억	439818	N	N	0	N	N
114	20250210	160319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8300	-80	5	-0.95	151409540	18207	245.58	8380	8380	8290	10890	5870	8380	8316.03	2.05	-3059	8466	8422	8356	8312	8246	8390	8280	108	2510	500	6030	10	1	21605760	1793	17.81	0.37	12	0.08	466.00	22429.00	12710	20240214	-34.70	7430	20241209	11.71	8700	-4.60	20250122	8200	1.22	20250203	12710	-34.70	20240214	7430	11.71	20241209	1.97	N	017890	500	108 억	442877	N	N	23	N	N
115	20250210	150319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8320	-60	5	-0.72	95018230	11417	153.99	8380	8380	8310	10890	5870	8380	8322.52	2.05	-3229	8466	8422	8356	8312	8246	8390	8280	108	2510	500	6030	10	1	21605760	1798	17.85	0.37	12	0.05	466.00	22429.00	12710	20240214	-34.54	7430	20241209	11.98	8700	-4.37	20250122	8200	1.46	20250203	12710	-34.54	20240214	7430	11.98	20241209	1.97	N	017890	500	108 억	442877	N	N	23	N	N
116	20250210	140319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8350	-30	5	-0.36	89443390	10748	144.97	8380	8380	8310	10890	5870	8380	8321.86	2.05	-3079	8466	8422	8356	8312	8246	8390	8280	108	2510	500	6030	10	1	21605760	1804	17.92	0.37	12	0.05	466.00	22429.00	12710	20240214	-34.30	7430	20241209	12.38	8700	-4.02	20250122	8200	1.83	20250203	12710	-34.30	20240214	7430	12.38	20241209	1.97	N	017890	500	108 억	442877	N	N	23	N	N
117	20250210	130319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8320	-60	5	-0.72	64968190	7804	105.26	8380	8380	8310	10890	5870	8380	8324.99	2.05	-2457	8466	8422	8356	8312	8246	8390	8280	108	2510	500	6030	10	1	21605760	1798	17.85	0.37	12	0.04	466.00	22429.00	12710	20240214	-34.54	7430	20241209	11.98	8700	-4.37	20250122	8200	1.46	20250203	12710	-34.54	20240214	7430	11.98	20241209	1.97	N	017890	500	108 억	442877	N	N	23	N	N
118	20250210	120318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8320	-60	5	-0.72	29848170	3587	48.38	8380	8380	8310	10890	5870	8380	8321.21	2.05	-840	8466	8422	8356	8312	8246	8390	8280	108	2510	500	6030	10	1	21605760	1798	17.85	0.37	12	0.02	466.00	22429.00	12710	20240214	-34.54	7430	20241209	11.98	8700	-4.37	20250122	8200	1.46	20250203	12710	-34.54	20240214	7430	11.98	20241209	1.97	N	017890	500	108 억	442877	N	N	23	N	N
119	20250210	110317	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8340	-40	5	-0.48	13508870	1624	21.90	8380	8380	8310	10890	5870	8380	8318.27	2.05	-417	8466	8422	8356	8312	8246	8390	8280	108	2510	500	6030	10	1	21605760	1802	17.90	0.37	12	0.01	466.00	22429.00	12710	20240214	-34.38	7430	20241209	12.25	8700	-4.14	20250122	8200	1.71	20250203	12710	-34.38	20240214	7430	12.25	20241209	1.97	N	017890	500	108 억	442877	N	N	23	N	N
120	20250210	100317	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8360	-20	5	-0.24	11276550	1356	18.29	8380	8380	8310	10890	5870	8380	8316.04	2.05	-211	8466	8422	8356	8312	8246	8390	8280	108	2510	500	6030	10	1	21605760	1806	17.94	0.37	12	0.01	466.00	22429.00	12710	20240214	-34.23	7430	20241209	12.52	8700	-3.91	20250122	8200	1.95	20250203	12710	-34.23	20240214	7430	12.52	20241209	1.97	N	017890	500	108 억	442877	N	N	23	N	N
121	20250210	090317	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8320	-60	5	-0.72	465900	56	0.76	8380	8380	8310	10890	5870	8380	8319.64	2.05	-48	8466	8422	8356	8312	8246	8390	8280	108	2510	500	6030	10	1	21605760	1798	17.85	0.37	12	0.00	466.00	22429.00	12710	20240214	-34.54	7430	20241209	11.98	8700	-4.37	20250122	8200	1.46	20250203	12710	-34.54	20240214	7430	11.98	20241209	1.97	N	017890	500	108 억	442877	N	N	23	N	N
122	20250207	160315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8380	0	3	0.00	61805740	7414	82.25	8400	8400	8290	10890	5870	8380	8336.34	2.06	-2277	8506	8442	8396	8332	8286	8475	8365	108	2510	500	6030	10	1	21605760	1811	17.98	0.37	12	0.03	466.00	22429.00	12710	20240214	-34.07	7430	20241209	12.79	8700	-3.68	20250122	8200	2.20	20250203	12710	-34.07	20240214	7430	12.79	20241209	1.96	N	017890	500	108 억	445155	N	N	23	N	N
123	20250207	150316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8360	-20	5	-0.24	57676170	6921	76.78	8400	8400	8290	10890	5870	8380	8333.50	2.06	-1964	8506	8442	8396	8332	8286	8475	8365	108	2510	500	6030	10	1	21605760	1806	17.94	0.37	12	0.03	466.00	22429.00	12710	20240214	-34.23	7430	20241209	12.52	8700	-3.91	20250122	8200	1.95	20250203	12710	-34.23	20240214	7430	12.52	20241209	1.96	N	017890	500	108 억	445155	N	N	0	N	N
124	20250207	140315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8390	10	2	0.12	57324610	6879	76.31	8400	8400	8290	10890	5870	8380	8333.28	2.06	-1945	8506	8442	8396	8332	8286	8475	8365	108	2510	500	6030	10	1	21605760	1813	18.00	0.37	12	0.03	466.00	22429.00	12710	20240214	-33.99	7430	20241209	12.92	8700	-3.56	20250122	8200	2.32	20250203	12710	-33.99	20240214	7430	12.92	20241209	1.96	N	017890	500	108 억	445155	N	N	0	N	N
125	20250207	130314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8360	-20	5	-0.24	46664370	5604	62.17	8400	8400	8290	10890	5870	8380	8326.98	2.06	-1246	8506	8442	8396	8332	8286	8475	8365	108	2510	500	6030	10	1	21605760	1806	17.94	0.37	12	0.03	466.00	22429.00	12710	20240214	-34.23	7430	20241209	12.52	8700	-3.91	20250122	8200	1.95	20250203	12710	-34.23	20240214	7430	12.52	20241209	1.96	N	017890	500	108 억	445155	N	N	0	N	N
126	20250207	120314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8350	-30	5	-0.36	33193260	3988	44.24	8400	8400	8290	10890	5870	8380	8323.28	2.06	-649	8506	8442	8396	8332	8286	8475	8365	108	2510	500	6030	10	1	21605760	1804	17.92	0.37	12	0.02	466.00	22429.00	12710	20240214	-34.30	7430	20241209	12.38	8700	-4.02	20250122	8200	1.83	20250203	12710	-34.30	20240214	7430	12.38	20241209	1.96	N	017890	500	108 억	445155	N	N	0	N	N
127	20250207	110314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8300	-80	5	-0.95	29067770	3493	38.75	8400	8400	8290	10890	5870	8380	8321.72	2.06	-194	8506	8442	8396	8332	8286	8475	8365	108	2510	500	6030	10	1	21605760	1793	17.81	0.37	12	0.02	466.00	22429.00	12710	20240214	-34.70	7430	20241209	11.71	8700	-4.60	20250122	8200	1.22	20250203	12710	-34.70	20240214	7430	11.71	20241209	1.96	N	017890	500	108 억	445155	N	N	0	N	N
128	20250207	100314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8350	-30	5	-0.36	12702190	1522	16.88	8400	8400	8310	10890	5870	8380	8345.72	2.06	-279	8506	8442	8396	8332	8286	8475	8365	108	2510	500	6030	10	1	21605760	1804	17.92	0.37	12	0.01	466.00	22429.00	12710	20240214	-34.30	7430	20241209	12.38	8700	-4.02	20250122	8200	1.83	20250203	12710	-34.30	20240214	7430	12.38	20241209	1.96	N	017890	500	108 억	445155	N	N	0	N	N
129	20250207	090315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8320	-60	5	-0.72	882430	106	1.18	8400	8400	8320	10890	5870	8380	8324.81	2.06	-5	8506	8442	8396	8332	8286	8475	8365	108	2510	500	6030	10	1	21605760	1798	17.85	0.37	12	0.00	466.00	22429.00	12710	20240214	-34.54	7430	20241209	11.98	8700	-4.37	20250122	8200	1.46	20250203	12710	-34.54	20240214	7430	11.98	20241209	1.96	N	017890	500	108 억	445155	N	N	0	N	N
130	20250206	160308	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8380	-10	5	-0.12	66729690	7948	66.42	8350	8460	8350	10900	5880	8390	8395.78	2.06	148	8476	8432	8366	8322	8256	8455	8345	108	2510	500	6040	10	1	21605760	1811	17.98	0.37	12	0.04	466.00	22429.00	12710	20240214	-34.07	7430	20241209	12.79	8700	-3.68	20250122	8200	2.20	20250203	12710	-34.07	20240214	7430	12.79	20241209	1.90	N	017890	500	108 억	445007	N	N	14	N	N
131	20250206	150309	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8430	40	2	0.48	58751840	6996	58.47	8350	8460	8350	10900	5880	8390	8397.92	2.06	-127	8476	8432	8366	8322	8256	8455	8345	108	2510	500	6040	10	1	21605760	1821	18.09	0.38	12	0.03	466.00	22429.00	12710	20240214	-33.67	7430	20241209	13.46	8700	-3.10	20250122	8200	2.80	20250203	12710	-33.67	20240214	7430	13.46	20241209	1.90	N	017890	500	108 억	445007	N	N	14	N	N
132	20250206	140311	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8430	40	2	0.48	45664140	5435	45.42	8350	8460	8350	10900	5880	8390	8401.87	2.06	-57	8476	8432	8366	8322	8256	8455	8345	108	2510	500	6040	10	1	21605760	1821	18.09	0.38	12	0.03	466.00	22429.00	12710	20240214	-33.67	7430	20241209	13.46	8700	-3.10	20250122	8200	2.80	20250203	12710	-33.67	20240214	7430	13.46	20241209	1.90	N	017890	500	108 억	445007	N	N	14	N	N
133	20250206	130309	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8400	10	2	0.12	43976720	5234	43.74	8350	8460	8350	10900	5880	8390	8402.12	2.06	34	8476	8432	8366	8322	8256	8455	8345	108	2510	500	6040	10	1	21605760	1815	18.03	0.37	12	0.02	466.00	22429.00	12710	20240214	-33.91	7430	20241209	13.06	8700	-3.45	20250122	8200	2.44	20250203	12710	-33.91	20240214	7430	13.06	20241209	1.90	N	017890	500	108 억	445007	N	N	14	N	N
134	20250206	120308	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8450	60	2	0.72	34823070	4143	34.62	8350	8460	8350	10900	5880	8390	8405.28	2.06	85	8476	8432	8366	8322	8256	8455	8345	108	2510	500	6040	10	1	21605760	1826	18.13	0.38	12	0.02	466.00	22429.00	12710	20240214	-33.52	7430	20241209	13.73	8700	-2.87	20250122	8200	3.05	20250203	12710	-33.52	20240214	7430	13.73	20241209	1.90	N	017890	500	108 억	445007	N	N	14	N	N
135	20250206	110302	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8450	60	2	0.72	29744910	3538	29.57	8350	8460	8350	10900	5880	8390	8407.27	2.06	24	8476	8432	8366	8322	8256	8455	8345	108	2510	500	6040	10	1	21605760	1826	18.13	0.38	12	0.02	466.00	22429.00	12710	20240214	-33.52	7430	20241209	13.73	8700	-2.87	20250122	8200	3.05	20250203	12710	-33.52	20240214	7430	13.73	20241209	1.90	N	017890	500	108 억	445007	N	N	14	N	N
136	20250206	100309	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8420	30	2	0.36	4974390	593	4.96	8350	8420	8350	10900	5880	8390	8388.52	2.06	-25	8476	8432	8366	8322	8256	8455	8345	108	2510	500	6040	10	1	21605760	1819	18.07	0.38	12	0.00	466.00	22429.00	12710	20240214	-33.75	7430	20241209	13.32	8700	-3.22	20250122	8200	2.68	20250203	12710	-33.75	20240214	7430	13.32	20241209	1.90	N	017890	500	108 억	445007	N	N	14	N	N
137	20250206	090309	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8420	30	2	0.36	409220	49	0.41	8350	8420	8350	10900	5880	8390	8351.43	2.06	-1	8476	8432	8366	8322	8256	8455	8345	108	2510	500	6040	10	1	21605760	1819	18.07	0.38	12	0.00	466.00	22429.00	12710	20240214	-33.75	7430	20241209	13.32	8700	-3.22	20250122	8200	2.68	20250203	12710	-33.75	20240214	7430	13.32	20241209	1.90	N	017890	500	108 억	445007	N	N	14	N	N
138	20250205	160306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8390	60	2	0.72	99776220	11966	73.80	8300	8410	8300	10820	5840	8330	8338.31	2.04	3653	8450	8390	8330	8270	8210	8420	8300	108	2490	500	5990	10	1	21605760	1813	18.00	0.37	12	0.06	466.00	22429.00	12710	20240214	-33.99	7430	20241209	12.92	8700	-3.56	20250122	8200	2.32	20250203	12710	-33.99	20240214	7430	12.92	20241209	1.92	N	017890	500	108 억	441354	N	N	14	N	N
139	20250205	150306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8380	50	2	0.60	92355550	11079	68.33	8300	8410	8300	10820	5840	8330	8336.09	2.04	3610	8450	8390	8330	8270	8210	8420	8300	108	2490	500	5990	10	1	21605760	1811	17.98	0.37	12	0.05	466.00	22429.00	12710	20240214	-34.07	7430	20241209	12.79	8700	-3.68	20250122	8200	2.20	20250203	12710	-34.07	20240214	7430	12.79	20241209	1.92	N	017890	500	108 억	441354	N	N	0	N	N
140	20250205	140307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8400	70	2	0.84	90556140	10864	67.00	8300	8410	8300	10820	5840	8330	8335.43	2.04	3603	8450	8390	8330	8270	8210	8420	8300	108	2490	500	5990	10	1	21605760	1815	18.03	0.37	12	0.05	466.00	22429.00	12710	20240214	-33.91	7430	20241209	13.06	8700	-3.45	20250122	8200	2.44	20250203	12710	-33.91	20240214	7430	13.06	20241209	1.92	N	017890	500	108 억	441354	N	N	0	N	N
141	20250205	130307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8410	80	2	0.96	90288240	10832	66.81	8300	8410	8300	10820	5840	8330	8335.32	2.04	3603	8450	8390	8330	8270	8210	8420	8300	108	2490	500	5990	10	1	21605760	1817	18.05	0.37	12	0.05	466.00	22429.00	12710	20240214	-33.83	7430	20241209	13.19	8700	-3.33	20250122	8200	2.56	20250203	12710	-33.83	20240214	7430	13.19	20241209	1.92	N	017890	500	108 억	441354	N	N	0	N	N
142	20250205	120307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8330	0	3	0.00	81820600	9821	60.57	8300	8400	8300	10820	5840	8330	8331.19	2.04	2953	8450	8390	8330	8270	8210	8420	8300	108	2490	500	5990	10	1	21605760	1800	17.88	0.37	12	0.05	466.00	22429.00	12710	20240214	-34.46	7430	20241209	12.11	8700	-4.25	20250122	8200	1.59	20250203	12710	-34.46	20240214	7430	12.11	20241209	1.92	N	017890	500	108 억	441354	N	N	0	N	N
143	20250205	110306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8350	20	2	0.24	61946450	7437	45.87	8300	8400	8300	10820	5840	8330	8329.49	2.04	2679	8450	8390	8330	8270	8210	8420	8300	108	2490	500	5990	10	1	21605760	1804	17.92	0.37	12	0.03	466.00	22429.00	12710	20240214	-34.30	7430	20241209	12.38	8700	-4.02	20250122	8200	1.83	20250203	12710	-34.30	20240214	7430	12.38	20241209	1.92	N	017890	500	108 억	441354	N	N	0	N	N
144	20250205	100307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8320	-10	5	-0.12	37247640	4475	27.60	8300	8400	8300	10820	5840	8330	8323.49	2.04	153	8450	8390	8330	8270	8210	8420	8300	108	2490	500	5990	10	1	21605760	1798	17.85	0.37	12	0.02	466.00	22429.00	12710	20240214	-34.54	7430	20241209	11.98	8700	-4.37	20250122	8200	1.46	20250203	12710	-34.54	20240214	7430	11.98	20241209	1.92	N	017890	500	108 억	441354	N	N	0	N	N
145	20250205	090311	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8390	60	2	0.72	15465400	1863	11.49	8300	8400	8300	10820	5840	8330	8301.34	2.04	-143	8450	8390	8330	8270	8210	8420	8300	108	2490	500	5990	10	1	21605760	1813	18.00	0.37	12	0.01	466.00	22429.00	12710	20240214	-33.99	7430	20241209	12.92	8700	-3.56	20250122	8200	2.32	20250203	12710	-33.99	20240214	7430	12.92	20241209	1.92	N	017890	500	108 억	441354	N	N	0	N	N
146	20250204	160304	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8330	60	2	0.73	135042020	16212	40.80	8290	8390	8270	10750	5790	8270	8328.89	2.04	793	8543	8406	8303	8166	8063	8355	8115	108	2480	500	5950	10	1	21605760	1800	17.88	0.37	12	0.08	466.00	22429.00	12710	20240214	-34.46	7430	20241209	12.11	8700	-4.25	20250122	8200	1.59	20250203	12710	-34.46	20240214	7430	12.11	20241209	1.92	N	017890	500	108 억	440561	N	N	80	N	N
147	20250204	150304	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8300	30	2	0.36	18497110	2219	5.58	8290	8390	8270	10750	5790	8270	8335.79	2.04	88	8543	8406	8303	8166	8063	8355	8115	108	2480	500	5950	10	1	21605760	1793	17.81	0.37	12	0.01	466.00	22429.00	12710	20240214	-34.70	7430	20241209	11.71	8700	-4.60	20250122	8200	1.22	20250203	12710	-34.70	20240214	7430	11.71	20241209	1.92	N	017890	500	108 억	440561	N	N	80	N	N
148	20250204	140303	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8360	90	2	1.09	14420250	1729	4.35	8290	8390	8270	10750	5790	8270	8340.23	2.04	34	8543	8406	8303	8166	8063	8355	8115	108	2480	500	5950	10	1	21605760	1806	17.94	0.37	12	0.01	466.00	22429.00	12710	20240214	-34.23	7430	20241209	12.52	8700	-3.91	20250122	8200	1.95	20250203	12710	-34.23	20240214	7430	12.52	20241209	1.92	N	017890	500	108 억	440561	N	N	80	N	N
149	20250204	130304	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8350	80	2	0.97	11624560	1394	3.51	8290	8390	8270	10750	5790	8270	8339.00	2.04	-1	8543	8406	8303	8166	8063	8355	8115	108	2480	500	5950	10	1	21605760	1804	17.92	0.37	12	0.01	466.00	22429.00	12710	20240214	-34.30	7430	20241209	12.38	8700	-4.02	20250122	8200	1.83	20250203	12710	-34.30	20240214	7430	12.38	20241209	1.92	N	017890	500	108 억	440561	N	N	80	N	N
150	20250204	120307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8350	80	2	0.97	8986000	1078	2.71	8290	8390	8270	10750	5790	8270	8335.81	2.04	13	8543	8406	8303	8166	8063	8355	8115	108	2480	500	5950	10	1	21605760	1804	17.92	0.37	12	0.00	466.00	22429.00	12710	20240214	-34.30	7430	20241209	12.38	8700	-4.02	20250122	8200	1.83	20250203	12710	-34.30	20240214	7430	12.38	20241209	1.92	N	017890	500	108 억	440561	N	N	80	N	N
151	20250204	110301	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8370	100	2	1.21	8492570	1019	2.56	8290	8390	8270	10750	5790	8270	8334.22	2.04	13	8543	8406	8303	8166	8063	8355	8115	108	2480	500	5950	10	1	21605760	1808	17.96	0.37	12	0.00	466.00	22429.00	12710	20240214	-34.15	7430	20241209	12.65	8700	-3.79	20250122	8200	2.07	20250203	12710	-34.15	20240214	7430	12.65	20241209	1.92	N	017890	500	108 억	440561	N	N	80	N	N
152	20250204	100304	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8300	30	2	0.36	8275790	993	2.50	8290	8390	8270	10750	5790	8270	8334.13	2.04	13	8543	8406	8303	8166	8063	8355	8115	108	2480	500	5950	10	1	21605760	1793	17.81	0.37	12	0.00	466.00	22429.00	12710	20240214	-34.70	7430	20241209	11.71	8700	-4.60	20250122	8200	1.22	20250203	12710	-34.70	20240214	7430	11.71	20241209	1.92	N	017890	500	108 억	440561	N	N	80	N	N
153	20250204	090303	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8290	20	2	0.24	397920	48	0.12	8290	8290	8290	10750	5790	8270	8290.00	2.04	-7	8543	8406	8303	8166	8063	8355	8115	108	2480	500	5950	10	1	21605760	1791	17.79	0.37	12	0.00	466.00	22429.00	12710	20240214	-34.78	7430	20241209	11.57	8700	-4.71	20250122	8200	1.10	20250203	12710	-34.78	20240214	7430	11.57	20241209	1.92	N	017890	500	108 억	440561	N	N	80	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History