KissMeData/104830/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

67 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	160830	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20800	-450	5	-2.12	3177869550	153416	171.45	20550	21200	20200	27600	14900	21250	20714.01	17.96	15320	22616	21932	21566	20882	20516	21750	20700	63	6350	500	15300	50	1	12608000	2622	18.94	0.59	12	1.22	1098.00	35554.00	43850	20240401	-52.57	16450	20241209	26.44	23850	-12.79	20250221	17080	21.78	20250102	43850	-52.57	20240401	16450	26.44	20241209	1.54	N	104830	500	63 억	2263876	N	N	73	N	N
3	20250228	150835	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20850	-400	5	-1.88	3121739100	150718	168.43	20550	21200	20200	27600	14900	21250	20712.45	17.96	15668	22616	21932	21566	20882	20516	21750	20700	63	6350	500	15300	50	1	12608000	2629	18.99	0.59	12	1.20	1098.00	35554.00	43850	20240401	-52.45	16450	20241209	26.75	23850	-12.58	20250221	17080	22.07	20250102	43850	-52.45	20240401	16450	26.75	20241209	1.54	N	104830	500	63 억	2263876	N	N	79	N	N
4	20250228	140837	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20950	-300	5	-1.41	2740474800	132465	148.04	20550	21200	20200	27600	14900	21250	20688.29	17.96	16274	22616	21932	21566	20882	20516	21750	20700	63	6350	500	15300	50	1	12608000	2641	19.08	0.59	12	1.05	1098.00	35554.00	43850	20240401	-52.22	16450	20241209	27.36	23850	-12.16	20250221	17080	22.66	20250102	43850	-52.22	20240401	16450	27.36	20241209	1.54	N	104830	500	63 억	2263876	N	N	79	N	N
5	20250228	130832	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20900	-350	5	-1.65	2330110500	112945	126.22	20550	21100	20200	27600	14900	21250	20630.49	17.96	14016	22616	21932	21566	20882	20516	21750	20700	63	6350	500	15300	50	1	12608000	2635	19.03	0.59	12	0.90	1098.00	35554.00	43850	20240401	-52.34	16450	20241209	27.05	23850	-12.37	20250221	17080	22.37	20250102	43850	-52.34	20240401	16450	27.05	20241209	1.54	N	104830	500	63 억	2263876	N	N	79	N	N
6	20250228	120829	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20650	-600	5	-2.82	2134069950	103536	115.71	20550	21100	20200	27600	14900	21250	20611.86	17.96	18145	22616	21932	21566	20882	20516	21750	20700	63	6350	500	15300	50	1	12608000	2604	18.81	0.58	12	0.82	1098.00	35554.00	43850	20240401	-52.91	16450	20241209	25.53	23850	-13.42	20250221	17080	20.90	20250102	43850	-52.91	20240401	16450	25.53	20241209	1.54	N	104830	500	63 억	2263876	N	N	79	N	N
7	20250228	110829	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21000	-250	5	-1.18	1751138750	85247	95.27	20550	21100	20200	27600	14900	21250	20541.94	17.96	16344	22616	21932	21566	20882	20516	21750	20700	63	6350	500	15300	50	1	12608000	2648	19.13	0.59	12	0.68	1098.00	35554.00	43850	20240401	-52.11	16450	20241209	27.66	23850	-11.95	20250221	17080	22.95	20250102	43850	-52.11	20240401	16450	27.66	20241209	1.54	N	104830	500	63 억	2263876	N	N	79	N	N
8	20250228	100827	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20200	-1050	5	-4.94	1266241400	61865	69.14	20550	21000	20200	27600	14900	21250	20467.82	17.96	7604	22616	21932	21566	20882	20516	21750	20700	63	6350	500	15300	50	1	12608000	2547	18.40	0.57	12	0.49	1098.00	35554.00	43850	20240401	-53.93	16450	20241209	22.80	23850	-15.30	20250221	17080	18.27	20250102	43850	-53.93	20240401	16450	22.80	20241209	1.54	N	104830	500	63 억	2263876	N	N	79	N	N
9	20250228	090831	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20650	-600	5	-2.82	518696700	25174	28.13	20550	21000	20450	27600	14900	21250	20604.46	17.96	11451	22616	21932	21566	20882	20516	21750	20700	63	6350	500	15300	50	1	12608000	2604	18.81	0.58	12	0.20	1098.00	35554.00	43850	20240401	-52.91	16450	20241209	25.53	23850	-13.42	20250221	17080	20.90	20250102	43850	-52.91	20240401	16450	25.53	20241209	1.54	N	104830	500	63 억	2263876	N	N	79	N	N
10	20250227	160823	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21250	-650	5	-2.97	1928194700	88855	73.08	22150	22250	21200	28450	15350	21900	21702.12	18.06	-13174	22600	22250	21650	21300	20700	22425	21475	63	6550	500	15760	50	1	12608000	2679	19.35	0.60	12	0.70	1098.00	35554.00	43850	20240401	-51.54	16450	20241209	29.18	23850	-10.90	20250221	17080	24.41	20250102	43850	-51.54	20240401	16450	29.18	20241209	1.63	N	104830	500	63 억	2276536	N	N	79	N	N
11	20250227	150822	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21250	-650	5	-2.97	1825182150	84003	69.09	22150	22250	21250	28450	15350	21900	21727.58	18.06	-13208	22600	22250	21650	21300	20700	22425	21475	63	6550	500	15760	50	1	12608000	2679	19.35	0.60	12	0.67	1098.00	35554.00	43850	20240401	-51.54	16450	20241209	29.18	23850	-10.90	20250221	17080	24.41	20250102	43850	-51.54	20240401	16450	29.18	20241209	1.63	N	104830	500	63 억	2276536	N	N	11	N	N
12	20250227	140825	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21500	-400	5	-1.83	1467745800	67319	55.36	22150	22250	21450	28450	15350	21900	21802.85	18.06	-5787	22600	22250	21650	21300	20700	22425	21475	63	6550	500	15760	50	1	12608000	2711	19.58	0.60	12	0.53	1098.00	35554.00	43850	20240401	-50.97	16450	20241209	30.70	23850	-9.85	20250221	17080	25.88	20250102	43850	-50.97	20240401	16450	30.70	20241209	1.63	N	104830	500	63 억	2276536	N	N	11	N	N
13	20250227	130823	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21600	-300	5	-1.37	1289149850	59026	48.54	22150	22250	21450	28450	15350	21900	21840.37	18.06	-6038	22600	22250	21650	21300	20700	22425	21475	63	6550	500	15760	50	1	12608000	2723	19.67	0.61	12	0.47	1098.00	35554.00	43850	20240401	-50.74	16450	20241209	31.31	23850	-9.43	20250221	17080	26.46	20250102	43850	-50.74	20240401	16450	31.31	20241209	1.63	N	104830	500	63 억	2276536	N	N	11	N	N
14	20250227	120820	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21500	-400	5	-1.83	1114692750	50944	41.90	22150	22250	21450	28450	15350	21900	21880.75	18.06	-8649	22600	22250	21650	21300	20700	22425	21475	63	6550	500	15760	50	1	12608000	2711	19.58	0.60	12	0.40	1098.00	35554.00	43850	20240401	-50.97	16450	20241209	30.70	23850	-9.85	20250221	17080	25.88	20250102	43850	-50.97	20240401	16450	30.70	20241209	1.63	N	104830	500	63 억	2276536	N	N	11	N	N
15	20250227	110827	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21550	-350	5	-1.60	962914100	43906	36.11	22150	22250	21500	28450	15350	21900	21931.26	18.06	-7731	22600	22250	21650	21300	20700	22425	21475	63	6550	500	15760	50	1	12608000	2717	19.63	0.61	12	0.35	1098.00	35554.00	43850	20240401	-50.86	16450	20241209	31.00	23850	-9.64	20250221	17080	26.17	20250102	43850	-50.86	20240401	16450	31.00	20241209	1.63	N	104830	500	63 억	2276536	N	N	11	N	N
16	20250227	100849	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21700	-200	5	-0.91	762816100	34661	28.51	22150	22250	21650	28450	15350	21900	22007.91	18.06	-3345	22600	22250	21650	21300	20700	22425	21475	63	6550	500	15760	50	1	12608000	2736	19.76	0.61	12	0.27	1098.00	35554.00	43850	20240401	-50.51	16450	20241209	31.91	23850	-9.01	20250221	17080	27.05	20250102	43850	-50.51	20240401	16450	31.91	20241209	1.63	N	104830	500	63 억	2276536	N	N	11	N	N
17	20250227	090854	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22000	100	2	0.46	221697650	10024	8.24	22150	22250	21900	28450	15350	21900	22116.68	18.06	-1660	22600	22250	21650	21300	20700	22425	21475	63	6550	500	15760	50	1	12608000	2774	20.04	0.62	12	0.08	1098.00	35554.00	43850	20240401	-49.83	16450	20241209	33.74	23850	-7.76	20250221	17080	28.81	20250102	43850	-49.83	20240401	16450	33.74	20241209	1.63	N	104830	500	63 억	2276536	N	N	11	N	N
18	20250226	160823	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21900	400	2	1.86	2603562700	120782	87.79	21250	22000	21050	27950	15050	21500	21555.62	18.24	-22824	22333	21916	21583	21166	20833	21750	21000	63	6450	500	15480	50	1	12608000	2761	19.95	0.62	12	0.96	1098.00	35554.00	43850	20240401	-50.06	16450	20241209	33.13	23850	-8.18	20250221	17080	28.22	20250102	43850	-50.06	20240401	16450	33.13	20241209	1.49	N	104830	500	63 억	2299135	N	N	11	N	N
19	20250226	150826	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21800	300	2	1.40	2493197000	115737	84.12	21250	22000	21050	27950	15050	21500	21541.92	18.24	-21547	22333	21916	21583	21166	20833	21750	21000	63	6450	500	15480	50	1	12608000	2749	19.85	0.61	12	0.92	1098.00	35554.00	43850	20240401	-50.29	16450	20241209	32.52	23850	-8.60	20250221	17080	27.63	20250102	43850	-50.29	20240401	16450	32.52	20241209	1.49	N	104830	500	63 억	2299135	N	N	88	N	N
20	20250226	140825	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21500	0	3	0.00	2067662150	96128	69.87	21250	22000	21050	27950	15050	21500	21509.47	18.24	-12306	22333	21916	21583	21166	20833	21750	21000	63	6450	500	15480	50	1	12608000	2711	19.58	0.60	12	0.76	1098.00	35554.00	43850	20240401	-50.97	16450	20241209	30.70	23850	-9.85	20250221	17080	25.88	20250102	43850	-50.97	20240401	16450	30.70	20241209	1.49	N	104830	500	63 억	2299135	N	N	88	N	N
21	20250226	130823	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21600	100	2	0.47	1897080800	88198	64.10	21250	22000	21050	27950	15050	21500	21509.34	18.24	-7872	22333	21916	21583	21166	20833	21750	21000	63	6450	500	15480	50	1	12608000	2723	19.67	0.61	12	0.70	1098.00	35554.00	43850	20240401	-50.74	16450	20241209	31.31	23850	-9.43	20250221	17080	26.46	20250102	43850	-50.74	20240401	16450	31.31	20241209	1.49	N	104830	500	63 억	2299135	N	N	88	N	N
22	20250226	120823	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21500	0	3	0.00	1777485000	82660	60.08	21250	22000	21050	27950	15050	21500	21503.57	18.24	-5463	22333	21916	21583	21166	20833	21750	21000	63	6450	500	15480	50	1	12608000	2711	19.58	0.60	12	0.66	1098.00	35554.00	43850	20240401	-50.97	16450	20241209	30.70	23850	-9.85	20250221	17080	25.88	20250102	43850	-50.97	20240401	16450	30.70	20241209	1.49	N	104830	500	63 억	2299135	N	N	88	N	N
23	20250226	110822	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21650	150	2	0.70	1626456950	75659	54.99	21250	22000	21050	27950	15050	21500	21497.20	18.24	-2377	22333	21916	21583	21166	20833	21750	21000	63	6450	500	15480	50	1	12608000	2730	19.72	0.61	12	0.60	1098.00	35554.00	43850	20240401	-50.63	16450	20241209	31.61	23850	-9.22	20250221	17080	26.76	20250102	43850	-50.63	20240401	16450	31.61	20241209	1.49	N	104830	500	63 억	2299135	N	N	88	N	N
24	20250226	100820	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21550	50	2	0.23	1136480100	52724	38.32	21250	22000	21050	27950	15050	21500	21555.28	18.24	-371	22333	21916	21583	21166	20833	21750	21000	63	6450	500	15480	50	1	12608000	2717	19.63	0.61	12	0.42	1098.00	35554.00	43850	20240401	-50.86	16450	20241209	31.00	23850	-9.64	20250221	17080	26.17	20250102	43850	-50.86	20240401	16450	31.00	20241209	1.49	N	104830	500	63 억	2299135	N	N	88	N	N
25	20250226	090828	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21550	50	2	0.23	174897250	8194	5.96	21250	21600	21100	27950	15050	21500	21344.44	18.24	1415	22333	21916	21583	21166	20833	21750	21000	63	6450	500	15480	50	1	12608000	2717	19.63	0.61	12	0.06	1098.00	35554.00	43850	20240401	-50.86	16450	20241209	31.00	23850	-9.64	20250221	17080	26.17	20250102	43850	-50.86	20240401	16450	31.00	20241209	1.49	N	104830	500	63 억	2299135	N	N	88	N	N
26	20250225	160816	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21500	-400	5	-1.83	2930534000	134977	67.42	21600	22000	21250	28450	15350	21900	21712.70	18.40	-18571	22866	22382	22016	21532	21166	22625	21775	63	6550	500	15760	50	1	12608000	2711	19.58	0.60	12	1.07	1098.00	35554.00	43850	20240401	-50.97	16450	20241209	30.70	23850	-9.85	20250221	17080	25.88	20250102	43850	-50.97	20240401	16450	30.70	20241209	1.36	N	104830	500	63 억	2319271	N	N	88	N	N
27	20250225	150817	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21900	0	3	0.00	2193254300	101029	50.46	21600	22000	21250	28450	15350	21900	21709.09	18.40	-19447	22866	22382	22016	21532	21166	22625	21775	63	6550	500	15760	50	1	12608000	2761	19.95	0.62	12	0.80	1098.00	35554.00	43850	20240401	-50.06	16450	20241209	33.13	23850	-8.18	20250221	17080	28.22	20250102	43850	-50.06	20240401	16450	33.13	20241209	1.36	N	104830	500	63 억	2319271	N	N	4	N	N
28	20250225	140815	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21950	50	2	0.23	1820886200	84008	41.96	21600	21950	21250	28450	15350	21900	21675.06	18.40	-14397	22866	22382	22016	21532	21166	22625	21775	63	6550	500	15760	50	1	12608000	2767	19.99	0.62	12	0.67	1098.00	35554.00	43850	20240401	-49.94	16450	20241209	33.43	23850	-7.97	20250221	17080	28.51	20250102	43850	-49.94	20240401	16450	33.43	20241209	1.36	N	104830	500	63 억	2319271	N	N	4	N	N
29	20250225	130820	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21750	-150	5	-0.68	1523163450	70373	35.15	21600	21950	21250	28450	15350	21900	21644.02	18.40	-8065	22866	22382	22016	21532	21166	22625	21775	63	6550	500	15760	50	1	12608000	2742	19.81	0.61	12	0.56	1098.00	35554.00	43850	20240401	-50.40	16450	20241209	32.22	23850	-8.81	20250221	17080	27.34	20250102	43850	-50.40	20240401	16450	32.22	20241209	1.36	N	104830	500	63 억	2319271	N	N	4	N	N
30	20250225	120817	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21750	-150	5	-0.68	1199907450	55477	27.71	21600	21950	21250	28450	15350	21900	21628.75	18.40	-9335	22866	22382	22016	21532	21166	22625	21775	63	6550	500	15760	50	1	12608000	2742	19.81	0.61	12	0.44	1098.00	35554.00	43850	20240401	-50.40	16450	20241209	32.22	23850	-8.81	20250221	17080	27.34	20250102	43850	-50.40	20240401	16450	32.22	20241209	1.36	N	104830	500	63 억	2319271	N	N	4	N	N
31	20250225	110817	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21900	0	3	0.00	1012495350	46879	23.41	21600	21950	21250	28450	15350	21900	21597.83	18.40	-6896	22866	22382	22016	21532	21166	22625	21775	63	6550	500	15760	50	1	12608000	2761	19.95	0.62	12	0.37	1098.00	35554.00	43850	20240401	-50.06	16450	20241209	33.13	23850	-8.18	20250221	17080	28.22	20250102	43850	-50.06	20240401	16450	33.13	20241209	1.36	N	104830	500	63 억	2319271	N	N	4	N	N
32	20250225	100814	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21800	-100	5	-0.46	797893150	37052	18.51	21600	21900	21250	28450	15350	21900	21534.07	18.40	-3534	22866	22382	22016	21532	21166	22625	21775	63	6550	500	15760	50	1	12608000	2749	19.85	0.61	12	0.29	1098.00	35554.00	43850	20240401	-50.29	16450	20241209	32.52	23850	-8.60	20250221	17080	27.63	20250102	43850	-50.29	20240401	16450	32.52	20241209	1.36	N	104830	500	63 억	2319271	N	N	4	N	N
33	20250225	090820	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21450	-450	5	-2.05	162270150	7538	3.77	21600	21600	21400	28450	15350	21900	21525.21	18.40	-2288	22866	22382	22016	21532	21166	22625	21775	63	6550	500	15760	50	1	12608000	2704	19.54	0.60	12	0.06	1098.00	35554.00	43850	20240401	-51.08	16450	20241209	30.40	23850	-10.06	20250221	17080	25.59	20250102	43850	-51.08	20240401	16450	30.40	20241209	1.36	N	104830	500	63 억	2319271	N	N	4	N	N
34	20250224	160811	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21900	-750	5	-3.31	4374369900	199115	44.60	21800	22500	21650	29400	15900	22650	21967.10	18.38	3828	24950	23800	22700	21550	20450	24375	22125	63	6750	500	16300	50	1	12608000	2761	19.95	0.62	12	1.58	1098.00	35554.00	43850	20240401	-50.06	16450	20241209	33.13	23850	-8.18	20250221	17080	28.22	20250102	43850	-50.06	20240401	16450	33.13	20241209	1.36	N	104830	500	63 억	2317480	N	N	4	N	N
35	20250224	150810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21950	-700	5	-3.09	4224350950	192259	43.06	21800	22500	21650	29400	15900	22650	21970.05	18.38	6791	24950	23800	22700	21550	20450	24375	22125	63	6750	500	16300	50	1	12608000	2767	19.99	0.62	12	1.52	1098.00	35554.00	43850	20240401	-49.94	16450	20241209	33.43	23850	-7.97	20250221	17080	28.51	20250102	43850	-49.94	20240401	16450	33.43	20241209	1.36	N	104830	500	63 억	2317480	N	N	17	N	N
36	20250224	140809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21900	-750	5	-3.31	3867254000	175995	39.42	21800	22500	21650	29400	15900	22650	21971.33	18.38	13446	24950	23800	22700	21550	20450	24375	22125	63	6750	500	16300	50	1	12608000	2761	19.95	0.62	12	1.40	1098.00	35554.00	43850	20240401	-50.06	16450	20241209	33.13	23850	-8.18	20250221	17080	28.22	20250102	43850	-50.06	20240401	16450	33.13	20241209	1.36	N	104830	500	63 억	2317480	N	N	17	N	N
37	20250224	130810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21950	-700	5	-3.09	3321544650	151001	33.82	21800	22500	21650	29400	15900	22650	21994.22	18.38	21421	24950	23800	22700	21550	20450	24375	22125	63	6750	500	16300	50	1	12608000	2767	19.99	0.62	12	1.20	1098.00	35554.00	43850	20240401	-49.94	16450	20241209	33.43	23850	-7.97	20250221	17080	28.51	20250102	43850	-49.94	20240401	16450	33.43	20241209	1.36	N	104830	500	63 억	2317480	N	N	17	N	N
38	20250224	120808	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22100	-550	5	-2.43	3067283950	139426	31.23	21800	22500	21650	29400	15900	22650	21996.54	18.38	23142	24950	23800	22700	21550	20450	24375	22125	63	6750	500	16300	50	1	12608000	2786	20.13	0.62	12	1.11	1098.00	35554.00	43850	20240401	-49.60	16450	20241209	34.35	23850	-7.34	20250221	17080	29.39	20250102	43850	-49.60	20240401	16450	34.35	20241209	1.36	N	104830	500	63 억	2317480	N	N	17	N	N
39	20250224	110806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22200	-450	5	-1.99	2760064050	125592	28.13	21800	22500	21650	29400	15900	22650	21973.18	18.38	26261	24950	23800	22700	21550	20450	24375	22125	63	6750	500	16300	50	1	12608000	2799	20.22	0.62	12	1.00	1098.00	35554.00	43850	20240401	-49.37	16450	20241209	34.95	23850	-6.92	20250221	17080	29.98	20250102	43850	-49.37	20240401	16450	34.95	20241209	1.36	N	104830	500	63 억	2317480	N	N	17	N	N
40	20250224	100806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22300	-350	5	-1.55	1761857550	80467	18.02	21800	22400	21650	29400	15900	22650	21889.70	18.38	16722	24950	23800	22700	21550	20450	24375	22125	63	6750	500	16300	50	1	12608000	2812	20.31	0.63	12	0.64	1098.00	35554.00	43850	20240401	-49.14	16450	20241209	35.56	23850	-6.50	20250221	17080	30.56	20250102	43850	-49.14	20240401	16450	35.56	20241209	1.36	N	104830	500	63 억	2317480	N	N	17	N	N
41	20250224	090812	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21900	-750	5	-3.31	726126850	33150	7.42	21800	22150	21750	29400	15900	22650	21890.44	18.38	5482	24950	23800	22700	21550	20450	24375	22125	63	6750	500	16300	50	1	12608000	2761	19.95	0.62	12	0.26	1098.00	35554.00	43850	20240401	-50.06	16450	20241209	33.13	23850	-8.18	20250221	17080	28.22	20250102	43850	-50.06	20240401	16450	33.13	20241209	1.36	N	104830	500	63 억	2317480	N	N	17	N	N
42	20250221	160804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22650	750	2	3.42	9978084700	439662	216.21	21850	23850	21600	28450	15350	21900	22695.12	18.94	-67401	23233	22566	22233	21566	21233	22400	21400	63	6550	500	15760	50	1	12608000	2856	20.63	0.64	12	3.49	1098.00	35554.00	43850	20240401	-48.35	16450	20241209	37.69	23850	-5.03	20250221	17080	32.61	20250102	43850	-48.35	20240401	16450	37.69	20241209	1.53	N	104830	500	63 억	2388018	N	N	17	N	N
43	20250221	150807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22900	1000	2	4.57	6814237350	302258	148.64	21850	23850	21600	28450	15350	21900	22544.55	18.94	-50306	23233	22566	22233	21566	21233	22400	21400	63	6550	500	15760	50	1	12608000	2887	20.86	0.64	12	2.40	1098.00	35554.00	43850	20240401	-47.78	16450	20241209	39.21	23850	-3.98	20250221	17080	34.07	20250102	43850	-47.78	20240401	16450	39.21	20241209	1.53	N	104830	500	63 억	2388018	N	N	2244	N	N
44	20250221	140807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22100	200	2	0.91	2500799800	113427	55.78	21850	22450	21600	28450	15350	21900	22047.73	18.94	-21061	23233	22566	22233	21566	21233	22400	21400	63	6550	500	15760	50	1	12608000	2786	20.13	0.62	12	0.90	1098.00	35554.00	43850	20240401	-49.60	16450	20241209	34.35	23250	-4.95	20250219	17080	29.39	20250102	43850	-49.60	20240401	16450	34.35	20241209	1.53	N	104830	500	63 억	2388018	N	N	2244	N	N
45	20250221	130805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22150	250	2	1.14	2191502450	99353	48.86	21850	22450	21600	28450	15350	21900	22057.82	18.94	-19774	23233	22566	22233	21566	21233	22400	21400	63	6550	500	15760	50	1	12608000	2793	20.17	0.62	12	0.79	1098.00	35554.00	43850	20240401	-49.49	16450	20241209	34.65	23250	-4.73	20250219	17080	29.68	20250102	43850	-49.49	20240401	16450	34.65	20241209	1.53	N	104830	500	63 억	2388018	N	N	2244	N	N
46	20250221	120807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22150	250	2	1.14	2019088250	91576	45.03	21850	22450	21600	28450	15350	21900	22048.31	18.94	-16745	23233	22566	22233	21566	21233	22400	21400	63	6550	500	15760	50	1	12608000	2793	20.17	0.62	12	0.73	1098.00	35554.00	43850	20240401	-49.49	16450	20241209	34.65	23250	-4.73	20250219	17080	29.68	20250102	43850	-49.49	20240401	16450	34.65	20241209	1.53	N	104830	500	63 억	2388018	N	N	2244	N	N
47	20250221	110803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22150	250	2	1.14	1824571650	82758	40.70	21850	22450	21600	28450	15350	21900	22047.16	18.94	-13930	23233	22566	22233	21566	21233	22400	21400	63	6550	500	15760	50	1	12608000	2793	20.17	0.62	12	0.66	1098.00	35554.00	43850	20240401	-49.49	16450	20241209	34.65	23250	-4.73	20250219	17080	29.68	20250102	43850	-49.49	20240401	16450	34.65	20241209	1.53	N	104830	500	63 억	2388018	N	N	2244	N	N
48	20250221	100805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22150	250	2	1.14	1487690250	67542	33.21	21850	22450	21600	28450	15350	21900	22026.25	18.94	-10925	23233	22566	22233	21566	21233	22400	21400	63	6550	500	15760	50	1	12608000	2793	20.17	0.62	12	0.54	1098.00	35554.00	43850	20240401	-49.49	16450	20241209	34.65	23250	-4.73	20250219	17080	29.68	20250102	43850	-49.49	20240401	16450	34.65	20241209	1.53	N	104830	500	63 억	2388018	N	N	2244	N	N
49	20250221	090807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22400	500	2	2.28	391436150	17672	8.69	21850	22450	21700	28450	15350	21900	22150.80	18.94	-4712	23233	22566	22233	21566	21233	22400	21400	63	6550	500	15760	50	1	12608000	2824	20.40	0.63	12	0.14	1098.00	35554.00	43850	20240401	-48.92	16450	20241209	36.17	23250	-3.66	20250219	17080	31.15	20250102	43850	-48.92	20240401	16450	36.17	20241209	1.53	N	104830	500	63 억	2388018	N	N	2244	N	N
50	20250220	160801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21900	-1000	5	-4.37	4421816050	198120	23.19	22800	22900	21900	29750	16050	22900	22319.21	19.15	-28551	25066	23982	22166	21082	19266	24525	21625	63	6850	500	16480	50	1	12608000	2761	19.95	0.62	12	1.57	1098.00	35554.00	43850	20240401	-50.06	16450	20241209	33.13	23250	-5.81	20250219	17080	28.22	20250102	43850	-50.06	20240401	16450	33.13	20241209	1.51	N	104830	500	63 억	2413929	N	N	270	N	N
51	20250220	150803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22050	-850	5	-3.71	4106735950	183796	21.52	22800	22900	22000	29750	16050	22900	22343.65	19.15	-22946	25066	23982	22166	21082	19266	24525	21625	63	6850	500	16480	50	1	12608000	2780	20.08	0.62	12	1.46	1098.00	35554.00	43850	20240401	-49.71	16450	20241209	34.04	23250	-5.16	20250219	17080	29.10	20250102	43850	-49.71	20240401	16450	34.04	20241209	1.51	N	104830	500	63 억	2413929	N	N	41	N	N
52	20250220	140804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22200	-700	5	-3.06	3678433450	164408	19.25	22800	22900	22000	29750	16050	22900	22373.46	19.15	-19591	25066	23982	22166	21082	19266	24525	21625	63	6850	500	16480	50	1	12608000	2799	20.22	0.62	12	1.30	1098.00	35554.00	43850	20240401	-49.37	16450	20241209	34.95	23250	-4.52	20250219	17080	29.98	20250102	43850	-49.37	20240401	16450	34.95	20241209	1.51	N	104830	500	63 억	2413929	N	N	41	N	N
53	20250220	130801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22150	-750	5	-3.28	3338485100	149074	17.45	22800	22900	22000	29750	16050	22900	22394.44	19.15	-16309	25066	23982	22166	21082	19266	24525	21625	63	6850	500	16480	50	1	12608000	2793	20.17	0.62	12	1.18	1098.00	35554.00	43850	20240401	-49.49	16450	20241209	34.65	23250	-4.73	20250219	17080	29.68	20250102	43850	-49.49	20240401	16450	34.65	20241209	1.51	N	104830	500	63 억	2413929	N	N	41	N	N
54	20250220	120802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22300	-600	5	-2.62	3018981200	134715	15.77	22800	22900	22000	29750	16050	22900	22409.73	19.15	-13750	25066	23982	22166	21082	19266	24525	21625	63	6850	500	16480	50	1	12608000	2812	20.31	0.63	12	1.07	1098.00	35554.00	43850	20240401	-49.14	16450	20241209	35.56	23250	-4.09	20250219	17080	30.56	20250102	43850	-49.14	20240401	16450	35.56	20241209	1.51	N	104830	500	63 억	2413929	N	N	41	N	N
55	20250220	110802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22550	-350	5	-1.53	2772101200	123693	14.48	22800	22900	22000	29750	16050	22900	22410.70	19.15	-11451	25066	23982	22166	21082	19266	24525	21625	63	6850	500	16480	50	1	12608000	2843	20.54	0.63	12	0.98	1098.00	35554.00	43850	20240401	-48.57	16450	20241209	37.08	23250	-3.01	20250219	17080	32.03	20250102	43850	-48.57	20240401	16450	37.08	20241209	1.51	N	104830	500	63 억	2413929	N	N	41	N	N
56	20250220	100802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22150	-750	5	-3.28	2175486800	97093	11.37	22800	22900	22000	29750	16050	22900	22405.65	19.15	-4568	25066	23982	22166	21082	19266	24525	21625	63	6850	500	16480	50	1	12608000	2793	20.17	0.62	12	0.77	1098.00	35554.00	43850	20240401	-49.49	16450	20241209	34.65	23250	-4.73	20250219	17080	29.68	20250102	43850	-49.49	20240401	16450	34.65	20241209	1.51	N	104830	500	63 억	2413929	N	N	41	N	N
57	20250220	090806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22450	-450	5	-1.97	551107400	24352	2.85	22800	22800	22450	29750	16050	22900	22629.66	19.15	-2874	25066	23982	22166	21082	19266	24525	21625	63	6850	500	16480	50	1	12608000	2830	20.45	0.63	12	0.19	1098.00	35554.00	43850	20240401	-48.80	16450	20241209	36.47	23250	-3.44	20250219	17080	31.44	20250102	43850	-48.80	20240401	16450	36.47	20241209	1.51	N	104830	500	63 억	2413929	N	N	41	N	N
58	20250219	160759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22900	2600	2	12.81	18844441650	843032	679.71	20350	23250	20350	26350	14250	20300	22352.69	18.92	27458	20860	20580	20270	19990	19680	20425	19835	63	6050	500	14610	50	1	12608000	2887	20.86	0.64	12	6.69	1098.00	35554.00	43850	20240401	-47.78	16450	20241209	39.21	23250	-1.51	20250219	17080	34.07	20250102	43850	-47.78	20240401	16450	39.21	20241209	1.22	N	104830	500	63 억	2385847	N	N	41	N	N
59	20250219	150801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22800	2500	2	12.32	18242114800	816769	658.54	20350	23250	20350	26350	14250	20300	22334.48	18.92	27903	20860	20580	20270	19990	19680	20425	19835	63	6050	500	14610	50	1	12608000	2875	20.77	0.64	12	6.48	1098.00	35554.00	43850	20240401	-48.00	16450	20241209	38.60	23250	-1.94	20250219	17080	33.49	20250102	43850	-48.00	20240401	16450	38.60	20241209	1.22	N	104830	500	63 억	2385847	N	N	3	N	N
60	20250219	140758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22800	2500	2	12.32	16118825600	724144	583.86	20350	23150	20350	26350	14250	20300	22259.14	18.92	27056	20860	20580	20270	19990	19680	20425	19835	63	6050	500	14610	50	1	12608000	2875	20.77	0.64	12	5.74	1098.00	35554.00	43850	20240401	-48.00	16450	20241209	38.60	23150	-1.51	20250219	17080	33.49	20250102	43850	-48.00	20240401	16450	38.60	20241209	1.22	N	104830	500	63 억	2385847	N	N	3	N	N
61	20250219	130759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22350	2050	2	10.10	13048280350	589164	475.02	20350	22950	20350	26350	14250	20300	22147.11	18.92	63697	20860	20580	20270	19990	19680	20425	19835	63	6050	500	14610	50	1	12608000	2818	20.36	0.63	12	4.67	1098.00	35554.00	43850	20240401	-49.03	16450	20241209	35.87	22950	-2.61	20250219	17080	30.85	20250102	43850	-49.03	20240401	16450	35.87	20241209	1.22	N	104830	500	63 억	2385847	N	N	3	N	N
62	20250219	120758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22700	2400	2	11.82	11460966200	518302	417.89	20350	22950	20350	26350	14250	20300	22112.53	18.92	56079	20860	20580	20270	19990	19680	20425	19835	63	6050	500	14610	50	1	12608000	2862	20.67	0.64	12	4.11	1098.00	35554.00	43850	20240401	-48.23	16450	20241209	37.99	22950	-1.09	20250219	17080	32.90	20250102	43850	-48.23	20240401	16450	37.99	20241209	1.22	N	104830	500	63 억	2385847	N	N	3	N	N
63	20250219	110759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22450	2150	2	10.59	8841672550	402397	324.44	20350	22900	20350	26350	14250	20300	21972.51	18.92	49634	20860	20580	20270	19990	19680	20425	19835	63	6050	500	14610	50	1	12608000	2830	20.45	0.63	12	3.19	1098.00	35554.00	43850	20240401	-48.80	16450	20241209	36.47	22900	-1.97	20250219	17080	31.44	20250102	43850	-48.80	20240401	16450	36.47	20241209	1.22	N	104830	500	63 억	2385847	N	N	3	N	N
64	20250219	100759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21850	1550	2	7.64	6238083200	286255	230.80	20350	22350	20350	26350	14250	20300	21792.05	18.92	48911	20860	20580	20270	19990	19680	20425	19835	63	6050	500	14610	50	1	12608000	2755	19.90	0.61	12	2.27	1098.00	35554.00	43850	20240401	-50.17	16450	20241209	32.83	22350	-2.24	20250219	17080	27.93	20250102	43850	-50.17	20240401	16450	32.83	20241209	1.22	N	104830	500	63 억	2385847	N	N	3	N	N
65	20250219	090800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21800	1500	2	7.39	1578202450	73991	59.66	20350	21850	20350	26350	14250	20300	21329.65	18.92	16941	20860	20580	20270	19990	19680	20425	19835	63	6050	500	14610	50	1	12608000	2749	19.85	0.61	12	0.59	1098.00	35554.00	43850	20240401	-50.29	16450	20241209	32.52	21850	-0.23	20250219	17080	27.63	20250102	43850	-50.29	20240401	16450	32.52	20241209	1.22	N	104830	500	63 억	2385847	N	N	3	N	N
66	20250218	160757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20300	-100	5	-0.49	2505950510	123811	45.66	20450	20550	19960	26500	14300	20400	20240.09	19.06	-17384	21786	21092	20256	19562	18726	21440	19910	63	6100	500	14680	50	1	12608000	2559	18.49	0.57	12	0.98	1098.00	35554.00	43850	20240401	-53.71	16450	20241209	23.40	20950	-3.10	20250217	17080	18.85	20250102	43850	-53.71	20240401	16450	23.40	20241209	1.24	N	104830	500	63 억	2402960	N	N	3	N	N
67	20250218	150758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20400	0	3	0.00	2419158660	119543	44.08	20450	20550	19960	26500	14300	20400	20236.68	19.06	-16061	21786	21092	20256	19562	18726	21440	19910	63	6100	500	14680	50	1	12608000	2572	18.58	0.57	12	0.95	1098.00	35554.00	43850	20240401	-53.48	16450	20241209	24.01	20950	-2.63	20250217	17080	19.44	20250102	43850	-53.48	20240401	16450	24.01	20241209	1.24	N	104830	500	63 억	2402960	N	N	3	N	N
68	20250218	140759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20300	-100	5	-0.49	2135331610	105571	38.93	20450	20550	19960	26500	14300	20400	20226.45	19.06	-14648	21786	21092	20256	19562	18726	21440	19910	63	6100	500	14680	50	1	12608000	2559	18.49	0.57	12	0.84	1098.00	35554.00	43850	20240401	-53.71	16450	20241209	23.40	20950	-3.10	20250217	17080	18.85	20250102	43850	-53.71	20240401	16450	23.40	20241209	1.24	N	104830	500	63 억	2402960	N	N	3	N	N
69	20250218	130756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20300	-100	5	-0.49	1556537460	77186	28.46	20450	20500	19960	26500	14300	20400	20165.97	19.06	-7816	21786	21092	20256	19562	18726	21440	19910	63	6100	500	14680	50	1	12608000	2559	18.49	0.57	12	0.61	1098.00	35554.00	43850	20240401	-53.71	16450	20241209	23.40	20950	-3.10	20250217	17080	18.85	20250102	43850	-53.71	20240401	16450	23.40	20241209	1.24	N	104830	500	63 억	2402960	N	N	3	N	N
70	20250218	120757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20250	-150	5	-0.74	1365343060	67735	24.98	20450	20500	19960	26500	14300	20400	20157.02	19.06	-2553	21786	21092	20256	19562	18726	21440	19910	63	6100	500	14680	50	1	12608000	2553	18.44	0.57	12	0.54	1098.00	35554.00	43850	20240401	-53.82	16450	20241209	23.10	20950	-3.34	20250217	17080	18.56	20250102	43850	-53.82	20240401	16450	23.10	20241209	1.24	N	104830	500	63 억	2402960	N	N	3	N	N
71	20250218	110756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20200	-200	5	-0.98	1174304560	58305	21.50	20450	20500	19960	26500	14300	20400	20140.59	19.06	-3954	21786	21092	20256	19562	18726	21440	19910	63	6100	500	14680	50	1	12608000	2547	18.40	0.57	12	0.46	1098.00	35554.00	43850	20240401	-53.93	16450	20241209	22.80	20950	-3.58	20250217	17080	18.27	20250102	43850	-53.93	20240401	16450	22.80	20241209	1.24	N	104830	500	63 억	2402960	N	N	3	N	N
72	20250218	100756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20300	-100	5	-0.49	945710660	46994	17.33	20450	20500	19960	26500	14300	20400	20123.90	19.06	-5452	21786	21092	20256	19562	18726	21440	19910	63	6100	500	14680	50	1	12608000	2559	18.49	0.57	12	0.37	1098.00	35554.00	43850	20240401	-53.71	16450	20241209	23.40	20950	-3.10	20250217	17080	18.85	20250102	43850	-53.71	20240401	16450	23.40	20241209	1.24	N	104830	500	63 억	2402960	N	N	3	N	N
73	20250218	090759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19970	-430	5	-2.11	243825040	12125	4.47	20450	20500	19970	26500	14300	20400	20108.58	19.06	-2712	21786	21092	20256	19562	18726	21440	19910	63	6100	500	14680	10	1	12608000	2518	18.19	0.56	12	0.10	1098.00	35554.00	43850	20240401	-54.46	16450	20241209	21.40	20950	-4.68	20250217	17080	16.92	20250102	43850	-54.46	20240401	16450	21.40	20241209	1.24	N	104830	500	63 억	2402960	N	N	3	N	N
74	20250217	160756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20400	1070	2	5.54	5407551030	269785	352.57	19620	20950	19420	25100	13540	19330	20043.58	19.46	-49605	19863	19596	19243	18976	18623	19730	19110	63	5770	500	13910	50	1	12608000	2572	18.58	0.57	12	2.14	1098.00	35554.00	43850	20240401	-53.48	16450	20241209	24.01	20950	-2.63	20250217	17080	19.44	20250102	43850	-53.48	20240401	16450	24.01	20241209	1.30	N	104830	500	63 억	2453655	N	N	3	N	N
75	20250217	150755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	820	2	4.24	4946424280	247034	322.84	19620	20950	19420	25100	13540	19330	20023.25	19.46	-42940	19863	19596	19243	18976	18623	19730	19110	63	5770	500	13910	50	1	12608000	2541	18.35	0.57	12	1.96	1098.00	35554.00	43850	20240401	-54.05	16450	20241209	22.49	20950	-3.82	20250217	17080	17.97	20250102	43850	-54.05	20240401	16450	22.49	20241209	1.30	N	104830	500	63 억	2453655	N	N	0	N	N
76	20250217	140754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19900	570	2	2.95	4573730940	228406	298.49	19620	20950	19420	25100	13540	19330	20024.57	19.46	-37822	19863	19596	19243	18976	18623	19730	19110	63	5770	500	13910	10	1	12608000	2509	18.12	0.56	12	1.81	1098.00	35554.00	43850	20240401	-54.62	16450	20241209	20.97	20950	-5.01	20250217	17080	16.51	20250102	43850	-54.62	20240401	16450	20.97	20241209	1.30	N	104830	500	63 억	2453655	N	N	0	N	N
77	20250217	130756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19910	580	2	3.00	4440119270	221698	289.73	19620	20950	19420	25100	13540	19330	20027.78	19.46	-34295	19863	19596	19243	18976	18623	19730	19110	63	5770	500	13910	10	1	12608000	2510	18.13	0.56	12	1.76	1098.00	35554.00	43850	20240401	-54.60	16450	20241209	21.03	20950	-4.96	20250217	17080	16.57	20250102	43850	-54.60	20240401	16450	21.03	20241209	1.30	N	104830	500	63 억	2453655	N	N	0	N	N
78	20250217	120757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19930	600	2	3.10	4181501320	208730	272.78	19620	20950	19420	25100	13540	19330	20033.06	19.46	-27478	19863	19596	19243	18976	18623	19730	19110	63	5770	500	13910	10	1	12608000	2513	18.15	0.56	12	1.66	1098.00	35554.00	43850	20240401	-54.55	16450	20241209	21.16	20950	-4.87	20250217	17080	16.69	20250102	43850	-54.55	20240401	16450	21.16	20241209	1.30	N	104830	500	63 억	2453655	N	N	0	N	N
79	20250217	110756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19970	640	2	3.31	3944400870	196864	257.27	19620	20950	19420	25100	13540	19330	20036.17	19.46	-27433	19863	19596	19243	18976	18623	19730	19110	63	5770	500	13910	10	1	12608000	2518	18.19	0.56	12	1.56	1098.00	35554.00	43850	20240401	-54.46	16450	20241209	21.40	20950	-4.68	20250217	17080	16.92	20250102	43850	-54.46	20240401	16450	21.40	20241209	1.30	N	104830	500	63 억	2453655	N	N	0	N	N
80	20250217	100753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19800	470	2	2.43	3433650270	171257	223.81	19620	20950	19420	25100	13540	19330	20049.69	19.46	-28152	19863	19596	19243	18976	18623	19730	19110	63	5770	500	13910	10	1	12608000	2496	18.03	0.56	12	1.36	1098.00	35554.00	43850	20240401	-54.85	16450	20241209	20.36	20950	-5.49	20250217	17080	15.93	20250102	43850	-54.85	20240401	16450	20.36	20241209	1.30	N	104830	500	63 억	2453655	N	N	0	N	N
81	20250217	090755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19640	310	2	1.60	148630980	7597	9.93	19620	19680	19420	25100	13540	19330	19564.43	19.46	-719	19863	19596	19243	18976	18623	19730	19110	63	5770	500	13910	10	1	12608000	2476	17.89	0.55	12	0.06	1098.00	35554.00	43850	20240401	-55.21	16450	20241209	19.39	19760	-0.61	20250211	17080	14.99	20250102	43850	-55.21	20240401	16450	19.39	20241209	1.30	N	104830	500	63 억	2453655	N	N	0	N	N
82	20250214	160751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19330	190	2	0.99	1472381620	76437	135.77	19220	19510	18890	24850	13400	19140	19263.42	19.40	6078	19566	19352	19166	18952	18766	19260	18860	63	5710	500	13780	10	1	12608000	2437	17.60	0.54	12	0.61	1098.00	35554.00	43850	20240401	-55.92	16450	20241209	17.51	19760	-2.18	20250211	17080	13.17	20250102	43850	-55.92	20240401	16450	17.51	20241209	1.25	N	104830	500	63 억	2446186	N	N	271	N	N
83	20250214	150749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19290	150	2	0.78	1427969190	74139	131.69	19220	19510	18890	24850	13400	19140	19261.47	19.40	7326	19566	19352	19166	18952	18766	19260	18860	63	5710	500	13780	10	1	12608000	2432	17.57	0.54	12	0.59	1098.00	35554.00	43850	20240401	-56.01	16450	20241209	17.26	19760	-2.38	20250211	17080	12.94	20250102	43850	-56.01	20240401	16450	17.26	20241209	1.25	N	104830	500	63 억	2446186	N	N	271	N	N
84	20250214	140750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19460	320	2	1.67	1256197080	65266	115.93	19220	19510	18890	24850	13400	19140	19248.12	19.40	12465	19566	19352	19166	18952	18766	19260	18860	63	5710	500	13780	10	1	12608000	2454	17.72	0.55	12	0.52	1098.00	35554.00	43850	20240401	-55.62	16450	20241209	18.30	19760	-1.52	20250211	17080	13.93	20250102	43850	-55.62	20240401	16450	18.30	20241209	1.25	N	104830	500	63 억	2446186	N	N	271	N	N
85	20250214	130753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19500	360	2	1.88	1096174490	57051	101.34	19220	19500	18890	24850	13400	19140	19214.55	19.40	9754	19566	19352	19166	18952	18766	19260	18860	63	5710	500	13780	10	1	12608000	2459	17.76	0.55	12	0.45	1098.00	35554.00	43850	20240401	-55.53	16450	20241209	18.54	19760	-1.32	20250211	17080	14.17	20250102	43850	-55.53	20240401	16450	18.54	20241209	1.25	N	104830	500	63 억	2446186	N	N	271	N	N
86	20250214	120751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19350	210	2	1.10	969383310	50518	89.73	19220	19450	18890	24850	13400	19140	19189.33	19.40	8058	19566	19352	19166	18952	18766	19260	18860	63	5710	500	13780	10	1	12608000	2440	17.62	0.54	12	0.40	1098.00	35554.00	43850	20240401	-55.87	16450	20241209	17.63	19760	-2.07	20250211	17080	13.29	20250102	43850	-55.87	20240401	16450	17.63	20241209	1.25	N	104830	500	63 억	2446186	N	N	271	N	N
87	20250214	110747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19240	100	2	0.52	836845560	43678	77.58	19220	19450	18890	24850	13400	19140	19159.64	19.40	6906	19566	19352	19166	18952	18766	19260	18860	63	5710	500	13780	10	1	12608000	2426	17.52	0.54	12	0.35	1098.00	35554.00	43850	20240401	-56.12	16450	20241209	16.96	19760	-2.63	20250211	17080	12.65	20250102	43850	-56.12	20240401	16450	16.96	20241209	1.25	N	104830	500	63 억	2446186	N	N	271	N	N
88	20250214	100748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19270	130	2	0.68	500378260	26257	46.64	19220	19330	18890	24850	13400	19140	19055.44	19.40	3389	19566	19352	19166	18952	18766	19260	18860	63	5710	500	13780	10	1	12608000	2430	17.55	0.54	12	0.21	1098.00	35554.00	43850	20240401	-56.05	16450	20241209	17.14	19760	-2.48	20250211	17080	12.82	20250102	43850	-56.05	20240401	16450	17.14	20241209	1.25	N	104830	500	63 억	2446186	N	N	271	N	N
89	20250214	090752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19160	20	2	0.10	48458190	2537	4.51	19220	19220	19040	24850	13400	19140	19091.67	19.40	-176	19566	19352	19166	18952	18766	19260	18860	63	5710	500	13780	10	1	12608000	2416	17.45	0.54	12	0.02	1098.00	35554.00	43850	20240401	-56.31	16450	20241209	16.47	19760	-3.04	20250211	17080	12.18	20250102	43850	-56.31	20240401	16450	16.47	20241209	1.25	N	104830	500	63 억	2446186	N	N	271	N	N
90	20250213	160743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19140	190	2	1.00	1078797900	56224	100.18	19190	19380	18980	24600	13270	18950	19187.55	19.44	-4981	19930	19440	19150	18660	18370	19295	18515	63	5650	500	13640	10	1	12608000	2413	17.43	0.54	12	0.45	1098.00	35554.00	43850	20240401	-56.35	16450	20241209	16.35	19760	-3.14	20250211	17080	12.06	20250102	43850	-56.35	20240401	16450	16.35	20241209	1.24	N	104830	500	63 억	2451293	N	N	271	N	N
91	20250213	150744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19180	230	2	1.21	1029909350	53672	95.64	19190	19380	18980	24600	13270	18950	19188.95	19.44	-4327	19930	19440	19150	18660	18370	19295	18515	63	5650	500	13640	10	1	12608000	2418	17.47	0.54	12	0.43	1098.00	35554.00	43850	20240401	-56.26	16450	20241209	16.60	19760	-2.94	20250211	17080	12.30	20250102	43850	-56.26	20240401	16450	16.60	20241209	1.24	N	104830	500	63 억	2451293	N	N	33	N	N
92	20250213	140743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19250	300	2	1.58	943109030	49151	87.58	19190	19380	18980	24600	13270	18950	19187.99	19.44	-2541	19930	19440	19150	18660	18370	19295	18515	63	5650	500	13640	10	1	12608000	2427	17.53	0.54	12	0.39	1098.00	35554.00	43850	20240401	-56.10	16450	20241209	17.02	19760	-2.58	20250211	17080	12.70	20250102	43850	-56.10	20240401	16450	17.02	20241209	1.24	N	104830	500	63 억	2451293	N	N	33	N	N
93	20250213	130743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19230	280	2	1.48	816527890	42577	75.87	19190	19380	18980	24600	13270	18950	19177.68	19.44	444	19930	19440	19150	18660	18370	19295	18515	63	5650	500	13640	10	1	12608000	2425	17.51	0.54	12	0.34	1098.00	35554.00	43850	20240401	-56.15	16450	20241209	16.90	19760	-2.68	20250211	17080	12.59	20250102	43850	-56.15	20240401	16450	16.90	20241209	1.24	N	104830	500	63 억	2451293	N	N	33	N	N
94	20250213	120743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19170	220	2	1.16	577173600	30122	53.67	19190	19380	18980	24600	13270	18950	19161.20	19.44	-527	19930	19440	19150	18660	18370	19295	18515	63	5650	500	13640	10	1	12608000	2417	17.46	0.54	12	0.24	1098.00	35554.00	43850	20240401	-56.28	16450	20241209	16.53	19760	-2.99	20250211	17080	12.24	20250102	43850	-56.28	20240401	16450	16.53	20241209	1.24	N	104830	500	63 억	2451293	N	N	33	N	N
95	20250213	110742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19150	200	2	1.06	458988870	23938	42.65	19190	19380	18980	24600	13270	18950	19174.07	19.44	682	19930	19440	19150	18660	18370	19295	18515	63	5650	500	13640	10	1	12608000	2414	17.44	0.54	12	0.19	1098.00	35554.00	43850	20240401	-56.33	16450	20241209	16.41	19760	-3.09	20250211	17080	12.12	20250102	43850	-56.33	20240401	16450	16.41	20241209	1.24	N	104830	500	63 억	2451293	N	N	33	N	N
96	20250213	100744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19200	250	2	1.32	366064700	19088	34.01	19190	19380	18980	24600	13270	18950	19177.74	19.44	2424	19930	19440	19150	18660	18370	19295	18515	63	5650	500	13640	10	1	12608000	2421	17.49	0.54	12	0.15	1098.00	35554.00	43850	20240401	-56.21	16450	20241209	16.72	19760	-2.83	20250211	17080	12.41	20250102	43850	-56.21	20240401	16450	16.72	20241209	1.24	N	104830	500	63 억	2451293	N	N	33	N	N
97	20250213	090740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19190	240	2	1.27	61655470	3217	5.73	19190	19240	19100	24600	13270	18950	19165.52	19.44	1854	19930	19440	19150	18660	18370	19295	18515	63	5650	500	13640	10	1	12608000	2419	17.48	0.54	12	0.03	1098.00	35554.00	43850	20240401	-56.24	16450	20241209	16.66	19760	-2.88	20250211	17080	12.35	20250102	43850	-56.24	20240401	16450	16.66	20241209	1.24	N	104830	500	63 억	2451293	N	N	33	N	N
98	20250212	160738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18950	-240	5	-1.25	1069769390	56074	45.79	19300	19640	18860	24900	13440	19190	19077.75	19.55	-14484	20163	19676	19273	18786	18383	19475	18585	63	5710	500	13810	10	1	12608000	2389	17.26	0.53	12	0.44	1098.00	35554.00	43850	20240401	-56.78	16450	20241209	15.20	19760	-4.10	20250211	17080	10.95	20250102	43850	-56.78	20240401	16450	15.20	20241209	1.14	N	104830	500	63 억	2465128	N	N	33	N	N
99	20250212	150737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18880	-310	5	-1.62	1050862600	55074	44.97	19300	19640	18860	24900	13440	19190	19080.72	19.55	-14186	20163	19676	19273	18786	18383	19475	18585	63	5710	500	13810	10	1	12608000	2380	17.19	0.53	12	0.44	1098.00	35554.00	43850	20240401	-56.94	16450	20241209	14.77	19760	-4.45	20250211	17080	10.54	20250102	43850	-56.94	20240401	16450	14.77	20241209	1.14	N	104830	500	63 억	2465128	N	N	2	N	N
100	20250212	140738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18910	-280	5	-1.46	978948710	51268	41.87	19300	19640	18860	24900	13440	19190	19094.55	19.55	-12823	20163	19676	19273	18786	18383	19475	18585	63	5710	500	13810	10	1	12608000	2384	17.22	0.53	12	0.41	1098.00	35554.00	43850	20240401	-56.88	16450	20241209	14.95	19760	-4.30	20250211	17080	10.71	20250102	43850	-56.88	20240401	16450	14.95	20241209	1.14	N	104830	500	63 억	2465128	N	N	2	N	N
101	20250212	130740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18950	-240	5	-1.25	917380340	48020	39.21	19300	19640	18860	24900	13440	19190	19103.95	19.55	-11517	20163	19676	19273	18786	18383	19475	18585	63	5710	500	13810	10	1	12608000	2389	17.26	0.53	12	0.38	1098.00	35554.00	43850	20240401	-56.78	16450	20241209	15.20	19760	-4.10	20250211	17080	10.95	20250102	43850	-56.78	20240401	16450	15.20	20241209	1.14	N	104830	500	63 억	2465128	N	N	2	N	N
102	20250212	120737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19030	-160	5	-0.83	835597870	43714	35.70	19300	19640	18860	24900	13440	19190	19114.94	19.55	-9161	20163	19676	19273	18786	18383	19475	18585	63	5710	500	13810	10	1	12608000	2399	17.33	0.54	12	0.35	1098.00	35554.00	43850	20240401	-56.60	16450	20241209	15.68	19760	-3.69	20250211	17080	11.42	20250102	43850	-56.60	20240401	16450	15.68	20241209	1.14	N	104830	500	63 억	2465128	N	N	2	N	N
103	20250212	110736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19030	-160	5	-0.83	754955630	39492	32.25	19300	19640	18860	24900	13440	19190	19116.49	19.55	-10617	20163	19676	19273	18786	18383	19475	18585	63	5710	500	13810	10	1	12608000	2399	17.33	0.54	12	0.31	1098.00	35554.00	43850	20240401	-56.60	16450	20241209	15.68	19760	-3.69	20250211	17080	11.42	20250102	43850	-56.60	20240401	16450	15.68	20241209	1.14	N	104830	500	63 억	2465128	N	N	2	N	N
104	20250212	100730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18910	-280	5	-1.46	572949110	29876	24.40	19300	19640	18860	24900	13440	19190	19177.53	19.55	-8874	20163	19676	19273	18786	18383	19475	18585	63	5710	500	13810	10	1	12608000	2384	17.22	0.53	12	0.24	1098.00	35554.00	43850	20240401	-56.88	16450	20241209	14.95	19760	-4.30	20250211	17080	10.71	20250102	43850	-56.88	20240401	16450	14.95	20241209	1.14	N	104830	500	63 억	2465128	N	N	2	N	N
105	20250212	090734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19500	310	2	1.62	103603570	5320	4.34	19300	19640	19220	24900	13440	19190	19479.80	19.55	1832	20163	19676	19273	18786	18383	19475	18585	63	5710	500	13810	10	1	12608000	2459	17.76	0.55	12	0.04	1098.00	35554.00	43850	20240401	-55.53	16450	20241209	18.54	19760	-1.32	20250211	17080	14.17	20250102	43850	-55.53	20240401	16450	18.54	20241209	1.14	N	104830	500	63 억	2465128	N	N	2	N	N
106	20250211	160739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19190	-120	5	-0.62	2360465960	122042	125.80	19400	19760	18870	25100	13520	19310	19341.44	19.74	-23647	20336	19822	18886	18372	17436	20080	18630	63	5790	500	13900	10	1	12608000	2419	17.48	0.54	12	0.97	1098.00	35554.00	43850	20240401	-56.24	16450	20241209	16.66	19760	-2.88	20250211	17080	12.35	20250102	43850	-56.24	20240401	16450	16.66	20241209	1.25	N	104830	500	63 억	2489300	N	N	2	N	N
107	20250211	150738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19150	-160	5	-0.83	2279395580	117807	121.43	19400	19760	18870	25100	13520	19310	19348.56	19.74	-23258	20336	19822	18886	18372	17436	20080	18630	63	5790	500	13900	10	1	12608000	2414	17.44	0.54	12	0.93	1098.00	35554.00	43850	20240401	-56.33	16450	20241209	16.41	19760	-3.09	20250211	17080	12.12	20250102	43850	-56.33	20240401	16450	16.41	20241209	1.25	N	104830	500	63 억	2489300	N	N	0	N	N
108	20250211	140740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19310	0	3	0.00	2083054500	107600	110.91	19400	19760	18870	25100	13520	19310	19359.24	19.74	-23741	20336	19822	18886	18372	17436	20080	18630	63	5790	500	13900	10	1	12608000	2435	17.59	0.54	12	0.85	1098.00	35554.00	43850	20240401	-55.96	16450	20241209	17.39	19760	-2.28	20250211	17080	13.06	20250102	43850	-55.96	20240401	16450	17.39	20241209	1.25	N	104830	500	63 억	2489300	N	N	0	N	N
109	20250211	130738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19250	-60	5	-0.31	1956481350	101049	104.16	19400	19760	18870	25100	13520	19310	19361.71	19.74	-20948	20336	19822	18886	18372	17436	20080	18630	63	5790	500	13900	10	1	12608000	2427	17.53	0.54	12	0.80	1098.00	35554.00	43850	20240401	-56.10	16450	20241209	17.02	19760	-2.58	20250211	17080	12.70	20250102	43850	-56.10	20240401	16450	17.02	20241209	1.25	N	104830	500	63 억	2489300	N	N	0	N	N
110	20250211	120737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19330	20	2	0.10	1805207270	93213	96.08	19400	19760	18870	25100	13520	19310	19366.48	19.74	-18000	20336	19822	18886	18372	17436	20080	18630	63	5790	500	13900	10	1	12608000	2437	17.60	0.54	12	0.74	1098.00	35554.00	43850	20240401	-55.92	16450	20241209	17.51	19760	-2.18	20250211	17080	13.17	20250102	43850	-55.92	20240401	16450	17.51	20241209	1.25	N	104830	500	63 억	2489300	N	N	0	N	N
111	20250211	110738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19530	220	2	1.14	1462829620	75467	77.79	19400	19760	18870	25100	13520	19310	19383.70	19.74	-17635	20336	19822	18886	18372	17436	20080	18630	63	5790	500	13900	10	1	12608000	2462	17.79	0.55	12	0.60	1098.00	35554.00	43850	20240401	-55.46	16450	20241209	18.72	19760	-1.16	20250211	17080	14.34	20250102	43850	-55.46	20240401	16450	18.72	20241209	1.25	N	104830	500	63 억	2489300	N	N	0	N	N
112	20250211	100739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19220	-90	5	-0.47	571328810	29855	30.77	19400	19460	18870	25100	13520	19310	19136.79	19.74	-7101	20336	19822	18886	18372	17436	20080	18630	63	5790	500	13900	10	1	12608000	2423	17.50	0.54	12	0.24	1098.00	35554.00	43850	20240401	-56.17	16450	20241209	16.84	19460	-1.23	20250211	17080	12.53	20250102	43850	-56.17	20240401	16450	16.84	20241209	1.25	N	104830	500	63 억	2489300	N	N	0	N	N
113	20250211	090742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19000	-310	5	-1.61	132416320	6899	7.11	19400	19460	19000	25100	13520	19310	19193.55	19.74	-3291	20336	19822	18886	18372	17436	20080	18630	63	5790	500	13900	10	1	12608000	2396	17.30	0.53	12	0.05	1098.00	35554.00	43850	20240401	-56.67	16450	20241209	15.50	19460	-2.36	20250211	17080	11.24	20250102	43850	-56.67	20240401	16450	15.50	20241209	1.25	N	104830	500	63 억	2489300	N	N	0	N	N
114	20250210	160735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19310	660	2	3.54	1791678110	95436	123.80	18600	19400	17950	24200	13060	18650	18771.47	19.74	339	19350	19000	18400	18050	17450	19175	18225	63	5550	500	13420	10	1	12608000	2435	17.59	0.54	12	0.76	1098.00	35554.00	43850	20240401	-55.96	16450	20241209	17.39	19400	-0.46	20250210	17080	13.06	20250102	43850	-55.96	20240401	16450	17.39	20241209	1.25	N	104830	500	63 억	2488277	N	N	54	N	N
115	20250210	150734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19190	540	2	2.90	1726162530	92025	119.38	18600	19400	17950	24200	13060	18650	18757.57	19.74	16	19350	19000	18400	18050	17450	19175	18225	63	5550	500	13420	10	1	12608000	2419	17.48	0.54	12	0.73	1098.00	35554.00	43850	20240401	-56.24	16450	20241209	16.66	19400	-1.08	20250210	17080	12.35	20250102	43850	-56.24	20240401	16450	16.66	20241209	1.25	N	104830	500	63 억	2488277	N	N	54	N	N
116	20250210	140733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18920	270	2	1.45	1275280280	68563	88.94	18600	18950	17950	24200	13060	18650	18600.10	19.74	388	19350	19000	18400	18050	17450	19175	18225	63	5550	500	13420	10	1	12608000	2385	17.23	0.53	12	0.54	1098.00	35554.00	43850	20240401	-56.85	16450	20241209	15.02	19360	-2.27	20250121	17080	10.77	20250102	43850	-56.85	20240401	16450	15.02	20241209	1.25	N	104830	500	63 억	2488277	N	N	54	N	N
117	20250210	130735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18910	260	2	1.39	1084525830	58452	75.83	18600	18950	17950	24200	13060	18650	18554.08	19.74	-858	19350	19000	18400	18050	17450	19175	18225	63	5550	500	13420	10	1	12608000	2384	17.22	0.53	12	0.46	1098.00	35554.00	43850	20240401	-56.88	16450	20241209	14.95	19360	-2.32	20250121	17080	10.71	20250102	43850	-56.88	20240401	16450	14.95	20241209	1.25	N	104830	500	63 억	2488277	N	N	54	N	N
118	20250210	120732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18830	180	2	0.97	968176450	52289	67.83	18600	18950	17950	24200	13060	18650	18515.81	19.74	435	19350	19000	18400	18050	17450	19175	18225	63	5550	500	13420	10	1	12608000	2374	17.15	0.53	12	0.41	1098.00	35554.00	43850	20240401	-57.06	16450	20241209	14.47	19360	-2.74	20250121	17080	10.25	20250102	43850	-57.06	20240401	16450	14.47	20241209	1.25	N	104830	500	63 억	2488277	N	N	54	N	N
119	20250210	110729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18780	130	2	0.70	817803710	44268	57.43	18600	18950	17950	24200	13060	18650	18473.82	19.74	-1052	19350	19000	18400	18050	17450	19175	18225	63	5550	500	13420	10	1	12608000	2368	17.10	0.53	12	0.35	1098.00	35554.00	43850	20240401	-57.17	16450	20241209	14.16	19360	-3.00	20250121	17080	9.95	20250102	43850	-57.17	20240401	16450	14.16	20241209	1.25	N	104830	500	63 억	2488277	N	N	54	N	N
120	20250210	100730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18740	90	2	0.48	611213660	33202	43.07	18600	18950	17950	24200	13060	18650	18408.75	19.74	-4563	19350	19000	18400	18050	17450	19175	18225	63	5550	500	13420	10	1	12608000	2363	17.07	0.53	12	0.26	1098.00	35554.00	43850	20240401	-57.26	16450	20241209	13.92	19360	-3.20	20250121	17080	9.72	20250102	43850	-57.26	20240401	16450	13.92	20241209	1.25	N	104830	500	63 억	2488277	N	N	54	N	N
121	20250210	090727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18580	-70	5	-0.38	56012940	3035	3.94	18600	18600	18310	24200	13060	18650	18453.98	19.74	-2141	19350	19000	18400	18050	17450	19175	18225	63	5550	500	13420	10	1	12608000	2343	16.92	0.52	12	0.02	1098.00	35554.00	43850	20240401	-57.63	16450	20241209	12.95	19360	-4.03	20250121	17080	8.78	20250102	43850	-57.63	20240401	16450	12.95	20241209	1.25	N	104830	500	63 억	2488277	N	N	54	N	N
122	20250207	160721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18650	650	2	3.61	1410449640	76474	313.57	17990	18750	17800	23400	12600	18000	18443.49	19.63	20658	18300	18150	17880	17730	17460	18225	17805	63	5400	500	12960	10	1	12608000	2351	16.99	0.52	12	0.61	1098.00	35554.00	43850	20240401	-57.47	16450	20241209	13.37	19360	-3.67	20250121	17080	9.19	20250102	43850	-57.47	20240401	16450	13.37	20241209	1.27	N	104830	500	63 억	2474904	N	N	54	N	N
123	20250207	150723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18680	680	2	3.78	1355815870	73542	301.55	17990	18750	17800	23400	12600	18000	18435.94	19.63	21424	18300	18150	17880	17730	17460	18225	17805	63	5400	500	12960	10	1	12608000	2355	17.01	0.53	12	0.58	1098.00	35554.00	43850	20240401	-57.40	16450	20241209	13.56	19360	-3.51	20250121	17080	9.37	20250102	43850	-57.40	20240401	16450	13.56	20241209	1.27	N	104830	500	63 억	2474904	N	N	2	N	N
124	20250207	140723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18490	490	2	2.72	1128167680	61332	251.48	17990	18630	17800	23400	12600	18000	18394.44	19.63	18338	18300	18150	17880	17730	17460	18225	17805	63	5400	500	12960	10	1	12608000	2331	16.84	0.52	12	0.49	1098.00	35554.00	43850	20240401	-57.83	16450	20241209	12.40	19360	-4.49	20250121	17080	8.26	20250102	43850	-57.83	20240401	16450	12.40	20241209	1.27	N	104830	500	63 억	2474904	N	N	2	N	N
125	20250207	130721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18550	550	2	3.06	1038992160	56513	231.72	17990	18630	17800	23400	12600	18000	18385.01	19.63	19014	18300	18150	17880	17730	17460	18225	17805	63	5400	500	12960	10	1	12608000	2339	16.89	0.52	12	0.45	1098.00	35554.00	43850	20240401	-57.70	16450	20241209	12.77	19360	-4.18	20250121	17080	8.61	20250102	43850	-57.70	20240401	16450	12.77	20241209	1.27	N	104830	500	63 억	2474904	N	N	2	N	N
126	20250207	120721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18620	620	2	3.44	920073280	50108	205.46	17990	18630	17800	23400	12600	18000	18361.80	19.63	19692	18300	18150	17880	17730	17460	18225	17805	63	5400	500	12960	10	1	12608000	2348	16.96	0.52	12	0.40	1098.00	35554.00	43850	20240401	-57.54	16450	20241209	13.19	19360	-3.82	20250121	17080	9.02	20250102	43850	-57.54	20240401	16450	13.19	20241209	1.27	N	104830	500	63 억	2474904	N	N	2	N	N
127	20250207	110718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18510	510	2	2.83	655614730	35866	147.06	17990	18570	17800	23400	12600	18000	18279.56	19.63	15360	18300	18150	17880	17730	17460	18225	17805	63	5400	500	12960	10	1	12608000	2334	16.86	0.52	12	0.28	1098.00	35554.00	43850	20240401	-57.79	16450	20241209	12.52	19360	-4.39	20250121	17080	8.37	20250102	43850	-57.79	20240401	16450	12.52	20241209	1.27	N	104830	500	63 억	2474904	N	N	2	N	N
128	20250207	100720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18100	100	2	0.56	261719560	14422	59.14	17990	18390	17800	23400	12600	18000	18147.24	19.63	1679	18300	18150	17880	17730	17460	18225	17805	63	5400	500	12960	10	1	12608000	2282	16.48	0.51	12	0.11	1098.00	35554.00	43850	20240401	-58.72	16450	20241209	10.03	19360	-6.51	20250121	17080	5.97	20250102	43850	-58.72	20240401	16450	10.03	20241209	1.27	N	104830	500	63 억	2474904	N	N	2	N	N
129	20250207	090725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17810	-190	5	-1.06	33880140	1895	7.77	17990	17990	17800	23400	12600	18000	17878.70	19.63	-1248	18300	18150	17880	17730	17460	18225	17805	63	5400	500	12960	10	1	12608000	2245	16.22	0.50	12	0.02	1098.00	35554.00	43850	20240401	-59.38	16450	20241209	8.27	19360	-8.01	20250121	17080	4.27	20250102	43850	-59.38	20240401	16450	8.27	20241209	1.27	N	104830	500	63 억	2474904	N	N	2	N	N
130	20250206	160703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18000	330	2	1.87	433017770	24284	84.74	17850	18030	17610	22950	12370	17670	17831.37	19.58	2695	18170	17920	17760	17510	17350	18045	17635	63	5280	500	12720	10	1	12608000	2269	16.39	0.51	12	0.19	1098.00	35554.00	43850	20240401	-58.95	16450	20241209	9.42	19360	-7.02	20250121	17080	5.39	20250102	43850	-58.95	20240401	16450	9.42	20241209	1.17	N	104830	500	63 억	2468362	N	N	2	N	N
131	20250206	150706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17900	230	2	1.30	347500560	19522	68.12	17850	18030	17610	22950	12370	17670	17800.46	19.58	1216	18170	17920	17760	17510	17350	18045	17635	63	5280	500	12720	10	1	12608000	2257	16.30	0.50	12	0.15	1098.00	35554.00	43850	20240401	-59.18	16450	20241209	8.81	19360	-7.54	20250121	17080	4.80	20250102	43850	-59.18	20240401	16450	8.81	20241209	1.17	N	104830	500	63 억	2468362	N	N	3	N	N
132	20250206	140708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17830	160	2	0.91	308575940	17341	60.51	17850	18030	17610	22950	12370	17670	17794.59	19.58	1478	18170	17920	17760	17510	17350	18045	17635	63	5280	500	12720	10	1	12608000	2248	16.24	0.50	12	0.14	1098.00	35554.00	43850	20240401	-59.34	16450	20241209	8.39	19360	-7.90	20250121	17080	4.39	20250102	43850	-59.34	20240401	16450	8.39	20241209	1.17	N	104830	500	63 억	2468362	N	N	3	N	N
133	20250206	130705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17950	280	2	1.58	266115210	14963	52.21	17850	18030	17610	22950	12370	17670	17784.88	19.58	2082	18170	17920	17760	17510	17350	18045	17635	63	5280	500	12720	10	1	12608000	2263	16.35	0.50	12	0.12	1098.00	35554.00	43850	20240401	-59.06	16450	20241209	9.12	19360	-7.28	20250121	17080	5.09	20250102	43850	-59.06	20240401	16450	9.12	20241209	1.17	N	104830	500	63 억	2468362	N	N	3	N	N
134	20250206	120702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17880	210	2	1.19	220733160	12433	43.38	17850	17930	17610	22950	12370	17670	17753.81	19.58	742	18170	17920	17760	17510	17350	18045	17635	63	5280	500	12720	10	1	12608000	2254	16.28	0.50	12	0.10	1098.00	35554.00	43850	20240401	-59.22	16450	20241209	8.69	19360	-7.64	20250121	17080	4.68	20250102	43850	-59.22	20240401	16450	8.69	20241209	1.17	N	104830	500	63 억	2468362	N	N	3	N	N
135	20250206	110657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17830	160	2	0.91	175323590	9891	34.51	17850	17860	17610	22950	12370	17670	17725.57	19.58	-911	18170	17920	17760	17510	17350	18045	17635	63	5280	500	12720	10	1	12608000	2248	16.24	0.50	12	0.08	1098.00	35554.00	43850	20240401	-59.34	16450	20241209	8.39	19360	-7.90	20250121	17080	4.39	20250102	43850	-59.34	20240401	16450	8.39	20241209	1.17	N	104830	500	63 억	2468362	N	N	3	N	N
136	20250206	100659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17760	90	2	0.51	132038340	7460	26.03	17850	17850	17610	22950	12370	17670	17699.51	19.58	-1271	18170	17920	17760	17510	17350	18045	17635	63	5280	500	12720	10	1	12608000	2239	16.17	0.50	12	0.06	1098.00	35554.00	43850	20240401	-59.50	16450	20241209	7.96	19360	-8.26	20250121	17080	3.98	20250102	43850	-59.50	20240401	16450	7.96	20241209	1.17	N	104830	500	63 억	2468362	N	N	3	N	N
137	20250206	090707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17730	60	2	0.34	6276140	353	1.23	17850	17850	17730	22950	12370	17670	17779.43	19.58	-220	18170	17920	17760	17510	17350	18045	17635	63	5280	500	12720	10	1	12608000	2235	16.15	0.50	12	0.00	1098.00	35554.00	43850	20240401	-59.57	16450	20241209	7.78	19360	-8.42	20250121	17080	3.81	20250102	43850	-59.57	20240401	16450	7.78	20241209	1.17	N	104830	500	63 억	2468362	N	N	3	N	N
138	20250205	160657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17670	80	2	0.45	508843590	28608	46.78	17600	18010	17600	22850	12320	17590	17787.59	19.53	1648	18423	18006	17783	17366	17143	17895	17255	63	5260	500	12660	10	1	12608000	2228	16.09	0.50	12	0.23	1098.00	35554.00	43850	20240401	-59.70	16450	20241209	7.42	19360	-8.73	20250121	17080	3.45	20250102	43850	-59.70	20240401	16450	7.42	20241209	1.21	N	104830	500	63 억	2462571	N	N	3	N	N
139	20250205	150700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17670	80	2	0.45	482033810	27091	44.30	17600	18010	17600	22850	12320	17590	17793.13	19.53	1719	18423	18006	17783	17366	17143	17895	17255	63	5260	500	12660	10	1	12608000	2228	16.09	0.50	12	0.21	1098.00	35554.00	43850	20240401	-59.70	16450	20241209	7.42	19360	-8.73	20250121	17080	3.45	20250102	43850	-59.70	20240401	16450	7.42	20241209	1.21	N	104830	500	63 억	2462571	N	N	0	N	N
140	20250205	140657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17660	70	2	0.40	438678460	24637	40.28	17600	18010	17600	22850	12320	17590	17805.68	19.53	2285	18423	18006	17783	17366	17143	17895	17255	63	5260	500	12660	10	1	12608000	2227	16.08	0.50	12	0.20	1098.00	35554.00	43850	20240401	-59.73	16450	20241209	7.36	19360	-8.78	20250121	17080	3.40	20250102	43850	-59.73	20240401	16450	7.36	20241209	1.21	N	104830	500	63 억	2462571	N	N	0	N	N
141	20250205	130657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17730	140	2	0.80	407467540	22873	37.40	17600	18010	17600	22850	12320	17590	17814.35	19.53	3720	18423	18006	17783	17366	17143	17895	17255	63	5260	500	12660	10	1	12608000	2235	16.15	0.50	12	0.18	1098.00	35554.00	43850	20240401	-59.57	16450	20241209	7.78	19360	-8.42	20250121	17080	3.81	20250102	43850	-59.57	20240401	16450	7.78	20241209	1.21	N	104830	500	63 억	2462571	N	N	0	N	N
142	20250205	120659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17860	270	2	1.53	374661000	21027	34.38	17600	18010	17600	22850	12320	17590	17818.09	19.53	4268	18423	18006	17783	17366	17143	17895	17255	63	5260	500	12660	10	1	12608000	2252	16.27	0.50	12	0.17	1098.00	35554.00	43850	20240401	-59.27	16450	20241209	8.57	19360	-7.75	20250121	17080	4.57	20250102	43850	-59.27	20240401	16450	8.57	20241209	1.21	N	104830	500	63 억	2462571	N	N	0	N	N
143	20250205	110658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17680	90	2	0.51	311978120	17486	28.59	17600	18010	17600	22850	12320	17590	17841.59	19.53	4782	18423	18006	17783	17366	17143	17895	17255	63	5260	500	12660	10	1	12608000	2229	16.10	0.50	12	0.14	1098.00	35554.00	43850	20240401	-59.68	16450	20241209	7.48	19360	-8.68	20250121	17080	3.51	20250102	43850	-59.68	20240401	16450	7.48	20241209	1.21	N	104830	500	63 억	2462571	N	N	0	N	N
144	20250205	100704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17800	210	2	1.19	259115890	14503	23.71	17600	18010	17600	22850	12320	17590	17866.36	19.53	6736	18423	18006	17783	17366	17143	17895	17255	63	5260	500	12660	10	1	12608000	2244	16.21	0.50	12	0.12	1098.00	35554.00	43850	20240401	-59.41	16450	20241209	8.21	19360	-8.06	20250121	17080	4.22	20250102	43850	-59.41	20240401	16450	8.21	20241209	1.21	N	104830	500	63 억	2462571	N	N	0	N	N
145	20250205	090709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17890	300	2	1.71	107843660	6041	9.88	17600	17920	17600	22850	12320	17590	17851.95	19.53	3753	18423	18006	17783	17366	17143	17895	17255	63	5260	500	12660	10	1	12608000	2256	16.29	0.50	12	0.05	1098.00	35554.00	43850	20240401	-59.20	16450	20241209	8.75	19360	-7.59	20250121	17080	4.74	20250102	43850	-59.20	20240401	16450	8.75	20241209	1.21	N	104830	500	63 억	2462571	N	N	0	N	N
146	20250204	160640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17590	-260	5	-1.46	1076402760	60642	122.86	17850	18200	17560	23200	12500	17850	17750.19	19.69	-23811	18243	18046	17703	17506	17163	17875	17335	63	5350	500	12850	10	1	12608000	2218	16.02	0.49	12	0.48	1098.00	35554.00	43850	20240401	-59.89	16450	20241209	6.93	19360	-9.14	20250121	17080	2.99	20250102	43850	-59.89	20240401	16450	6.93	20241209	1.19	N	104830	500	63 억	2482776	N	N	10	N	N
147	20250204	150652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17570	-280	5	-1.57	1053319000	59329	120.20	17850	18200	17560	23200	12500	17850	17753.86	19.69	-23021	18243	18046	17703	17506	17163	17875	17335	63	5350	500	12850	10	1	12608000	2215	16.00	0.49	12	0.47	1098.00	35554.00	43850	20240401	-59.93	16450	20241209	6.81	19360	-9.25	20250121	17080	2.87	20250102	43850	-59.93	20240401	16450	6.81	20241209	1.19	N	104830	500	63 억	2482776	N	N	10	N	N
148	20250204	140651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17630	-220	5	-1.23	921930700	51858	105.06	17850	18200	17610	23200	12500	17850	17777.98	19.69	-19494	18243	18046	17703	17506	17163	17875	17335	63	5350	500	12850	10	1	12608000	2223	16.06	0.50	12	0.41	1098.00	35554.00	43850	20240401	-59.79	16450	20241209	7.17	19360	-8.94	20250121	17080	3.22	20250102	43850	-59.79	20240401	16450	7.17	20241209	1.19	N	104830	500	63 억	2482776	N	N	10	N	N
149	20250204	130653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17690	-160	5	-0.90	735188260	41274	83.62	17850	18200	17640	23200	12500	17850	17812.38	19.69	-13672	18243	18046	17703	17506	17163	17875	17335	63	5350	500	12850	10	1	12608000	2230	16.11	0.50	12	0.33	1098.00	35554.00	43850	20240401	-59.66	16450	20241209	7.54	19360	-8.63	20250121	17080	3.57	20250102	43850	-59.66	20240401	16450	7.54	20241209	1.19	N	104830	500	63 억	2482776	N	N	10	N	N
150	20250204	120659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17740	-110	5	-0.62	517039130	28954	58.66	17850	18200	17720	23200	12500	17850	17857.26	19.69	-7815	18243	18046	17703	17506	17163	17875	17335	63	5350	500	12850	10	1	12608000	2237	16.16	0.50	12	0.23	1098.00	35554.00	43850	20240401	-59.54	16450	20241209	7.84	19360	-8.37	20250121	17080	3.86	20250102	43850	-59.54	20240401	16450	7.84	20241209	1.19	N	104830	500	63 억	2482776	N	N	10	N	N
151	20250204	110644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17810	-40	5	-0.22	376615670	21054	42.65	17850	18200	17720	23200	12500	17850	17888.09	19.69	-3577	18243	18046	17703	17506	17163	17875	17335	63	5350	500	12850	10	1	12608000	2245	16.22	0.50	12	0.17	1098.00	35554.00	43850	20240401	-59.38	16450	20241209	8.27	19360	-8.01	20250121	17080	4.27	20250102	43850	-59.38	20240401	16450	8.27	20241209	1.19	N	104830	500	63 억	2482776	N	N	10	N	N
152	20250204	100649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17960	110	2	0.62	189224960	10626	21.53	17850	17960	17720	23200	12500	17850	17807.71	19.69	-3609	18243	18046	17703	17506	17163	17875	17335	63	5350	500	12850	10	1	12608000	2264	16.36	0.51	12	0.08	1098.00	35554.00	43850	20240401	-59.04	16450	20241209	9.18	19360	-7.23	20250121	17080	5.15	20250102	43850	-59.04	20240401	16450	9.18	20241209	1.19	N	104830	500	63 억	2482776	N	N	10	N	N
153	20250204	090650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17750	-100	5	-0.56	10469020	586	1.19	17850	17960	17730	23200	12500	17850	17865.35	19.69	-128	18243	18046	17703	17506	17163	17875	17335	63	5350	500	12850	10	1	12608000	2238	16.17	0.50	12	0.00	1098.00	35554.00	43850	20240401	-59.52	16450	20241209	7.90	19360	-8.32	20250121	17080	3.92	20250102	43850	-59.52	20240401	16450	7.90	20241209	1.19	N	104830	500	63 억	2482776	N	N	10	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History