KissMeData/092070/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160753	57	100.00	KOSDAQ	화학	N	N	N	N	N	11380	-30	5	-0.26	389427610	34718	96.21	11180	11390	10800	14830	7990	11410	11216.84	1.60	2358	12210	11810	11530	11130	10850	11670	10990	58	3420	500	8210	10	1	11571858	1317	25.46	0.85	12	0.30	447.00	13395.00	26350	20240408	-56.81	7470	20241210	52.34	12990	-12.39	20250220	8420	35.15	20250102	26350	-56.81	20240408	7470	52.34	20241210	2.71	N	092070	500	57 억	185289	N	N	3	N	00	N
3	20250228	150757	57	100.00	KOSDAQ	화학	N	N	N	N	N	11300	-110	5	-0.96	385390680	34362	95.23	11180	11390	10800	14830	7990	11410	11215.61	1.60	2616	12210	11810	11530	11130	10850	11670	10990	58	3420	500	8210	10	1	11571858	1308	25.28	0.84	12	0.30	447.00	13395.00	26350	20240408	-57.12	7470	20241210	51.27	12990	-13.01	20250220	8420	34.20	20250102	26350	-57.12	20240408	7470	51.27	20241210	2.71	N	092070	500	57 억	185289	N	N	12	N	00	N
4	20250228	140759	57	100.00	KOSDAQ	화학	N	N	N	N	N	11370	-40	5	-0.35	334026070	29818	82.63	11180	11390	10800	14830	7990	11410	11202.16	1.60	3963	12210	11810	11530	11130	10850	11670	10990	58	3420	500	8210	10	1	11571858	1316	25.44	0.85	12	0.26	447.00	13395.00	26350	20240408	-56.85	7470	20241210	52.21	12990	-12.47	20250220	8420	35.04	20250102	26350	-56.85	20240408	7470	52.21	20241210	2.71	N	092070	500	57 억	185289	N	N	12	N	00	N
5	20250228	130754	57	100.00	KOSDAQ	화학	N	N	N	N	N	11300	-110	5	-0.96	238239380	21370	59.22	11180	11390	10800	14830	7990	11410	11148.31	1.60	4629	12210	11810	11530	11130	10850	11670	10990	58	3420	500	8210	10	1	11571858	1308	25.28	0.84	12	0.18	447.00	13395.00	26350	20240408	-57.12	7470	20241210	51.27	12990	-13.01	20250220	8420	34.20	20250102	26350	-57.12	20240408	7470	51.27	20241210	2.71	N	092070	500	57 억	185289	N	N	12	N	00	N
6	20250228	120751	57	100.00	KOSDAQ	화학	N	N	N	N	N	11220	-190	5	-1.67	157339510	14187	39.32	11180	11390	10800	14830	7990	11410	11090.40	1.60	472	12210	11810	11530	11130	10850	11670	10990	58	3420	500	8210	10	1	11571858	1298	25.10	0.84	12	0.12	447.00	13395.00	26350	20240408	-57.42	7470	20241210	50.20	12990	-13.63	20250220	8420	33.25	20250102	26350	-57.42	20240408	7470	50.20	20241210	2.71	N	092070	500	57 억	185289	N	N	12	N	00	N
7	20250228	110752	57	100.00	KOSDAQ	화학	N	N	N	N	N	11210	-200	5	-1.75	143289080	12933	35.84	11180	11390	10800	14830	7990	11410	11079.34	1.60	326	12210	11810	11530	11130	10850	11670	10990	58	3420	500	8210	10	1	11571858	1297	25.08	0.84	12	0.11	447.00	13395.00	26350	20240408	-57.46	7470	20241210	50.07	12990	-13.70	20250220	8420	33.14	20250102	26350	-57.46	20240408	7470	50.07	20241210	2.71	N	092070	500	57 억	185289	N	N	12	N	00	N
8	20250228	100750	57	100.00	KOSDAQ	화학	N	N	N	N	N	11250	-160	5	-1.40	102529460	9306	25.79	11180	11390	10800	14830	7990	11410	11017.57	1.60	2028	12210	11810	11530	11130	10850	11670	10990	58	3420	500	8210	10	1	11571858	1302	25.17	0.84	12	0.08	447.00	13395.00	26350	20240408	-57.31	7470	20241210	50.60	12990	-13.39	20250220	8420	33.61	20250102	26350	-57.31	20240408	7470	50.60	20241210	2.71	N	092070	500	57 억	185289	N	N	12	N	00	N
9	20250228	090753	57	100.00	KOSDAQ	화학	N	N	N	N	N	11000	-410	5	-3.59	17952220	1628	4.51	11180	11390	10800	14830	7990	11410	11027.16	1.60	-119	12210	11810	11530	11130	10850	11670	10990	58	3420	500	8210	10	1	11571858	1273	24.61	0.82	12	0.01	447.00	13395.00	26350	20240408	-58.25	7470	20241210	47.26	12990	-15.32	20250220	8420	30.64	20250102	26350	-58.25	20240408	7470	47.26	20241210	2.71	N	092070	500	57 억	185289	N	N	12	N	00	N
10	20250227	160746	57	100.00	KOSDAQ	화학	N	N	N	N	N	11410	-250	5	-2.14	411047900	36083	172.51	11930	11930	11250	15150	8170	11660	11391.73	1.55	-14478	12066	11862	11656	11452	11246	11760	11350	58	3490	500	8390	10	1	11571858	1320	25.53	0.85	12	0.31	447.00	13395.00	26350	20240408	-56.70	7470	20241210	52.74	12990	-12.16	20250220	8420	35.51	20250102	26350	-56.70	20240408	7470	52.74	20241210	2.71	N	092070	500	57 억	179765	N	N	12	N	00	N
11	20250227	150745	57	100.00	KOSDAQ	화학	N	N	N	N	N	11520	-140	5	-1.20	387805330	34044	162.76	11930	11930	11250	15150	8170	11660	11391.30	1.55	-14377	12066	11862	11656	11452	11246	11760	11350	58	3490	500	8390	10	1	11571858	1333	25.77	0.86	12	0.29	447.00	13395.00	26350	20240408	-56.28	7470	20241210	54.22	12990	-11.32	20250220	8420	36.82	20250102	26350	-56.28	20240408	7470	54.22	20241210	2.71	N	092070	500	57 억	179765	N	N	1	N	00	N
12	20250227	140748	57	100.00	KOSDAQ	화학	N	N	N	N	N	11330	-330	5	-2.83	240311690	21061	100.69	11930	11930	11310	15150	8170	11660	11410.27	1.55	-9763	12066	11862	11656	11452	11246	11760	11350	58	3490	500	8390	10	1	11571858	1311	25.35	0.85	12	0.18	447.00	13395.00	26350	20240408	-57.00	7470	20241210	51.67	12990	-12.78	20250220	8420	34.56	20250102	26350	-57.00	20240408	7470	51.67	20241210	2.71	N	092070	500	57 억	179765	N	N	1	N	00	N
13	20250227	130746	57	100.00	KOSDAQ	화학	N	N	N	N	N	11370	-290	5	-2.49	164198500	14342	68.57	11930	11930	11360	15150	8170	11660	11448.79	1.55	-8767	12066	11862	11656	11452	11246	11760	11350	58	3490	500	8390	10	1	11571858	1316	25.44	0.85	12	0.12	447.00	13395.00	26350	20240408	-56.85	7470	20241210	52.21	12990	-12.47	20250220	8420	35.04	20250102	26350	-56.85	20240408	7470	52.21	20241210	2.71	N	092070	500	57 억	179765	N	N	1	N	00	N
14	20250227	120743	57	100.00	KOSDAQ	화학	N	N	N	N	N	11370	-290	5	-2.49	134339410	11724	56.05	11930	11930	11370	15150	8170	11660	11458.50	1.55	-6779	12066	11862	11656	11452	11246	11760	11350	58	3490	500	8390	10	1	11571858	1316	25.44	0.85	12	0.10	447.00	13395.00	26350	20240408	-56.85	7470	20241210	52.21	12990	-12.47	20250220	8420	35.04	20250102	26350	-56.85	20240408	7470	52.21	20241210	2.71	N	092070	500	57 억	179765	N	N	1	N	00	N
15	20250227	110750	57	100.00	KOSDAQ	화학	N	N	N	N	N	11400	-260	5	-2.23	106173540	9251	44.23	11930	11930	11400	15150	8170	11660	11476.98	1.55	-5406	12066	11862	11656	11452	11246	11760	11350	58	3490	500	8390	10	1	11571858	1319	25.50	0.85	12	0.08	447.00	13395.00	26350	20240408	-56.74	7470	20241210	52.61	12990	-12.24	20250220	8420	35.39	20250102	26350	-56.74	20240408	7470	52.61	20241210	2.71	N	092070	500	57 억	179765	N	N	1	N	00	N
16	20250227	100810	57	100.00	KOSDAQ	화학	N	N	N	N	N	11470	-190	5	-1.63	56227160	4880	23.33	11930	11930	11430	15150	8170	11660	11521.96	1.55	-2426	12066	11862	11656	11452	11246	11760	11350	58	3490	500	8390	10	1	11571858	1327	25.66	0.86	12	0.04	447.00	13395.00	26350	20240408	-56.47	7470	20241210	53.55	12990	-11.70	20250220	8420	36.22	20250102	26350	-56.47	20240408	7470	53.55	20241210	2.71	N	092070	500	57 억	179765	N	N	1	N	00	N
17	20250227	090814	57	100.00	KOSDAQ	화학	N	N	N	N	N	11690	30	2	0.26	6904110	591	2.83	11930	11930	11600	15150	8170	11660	11682.08	1.55	155	12066	11862	11656	11452	11246	11760	11350	58	3490	500	8390	10	1	11571858	1353	26.15	0.87	12	0.01	447.00	13395.00	26350	20240408	-55.64	7470	20241210	56.49	12990	-10.01	20250220	8420	38.84	20250102	26350	-55.64	20240408	7470	56.49	20241210	2.71	N	092070	500	57 억	179765	N	N	1	N	00	N
18	20250226	160746	57	100.00	KOSDAQ	화학	N	N	N	N	N	11660	30	2	0.26	241330330	20916	74.27	11860	11860	11450	15110	8150	11630	11538.07	1.60	-6060	12196	11912	11706	11422	11216	11810	11320	58	3480	500	8370	10	1	11571858	1349	26.09	0.87	12	0.18	447.00	13395.00	26350	20240408	-55.75	7470	20241210	56.09	12990	-10.24	20250220	8420	38.48	20250102	26350	-55.75	20240408	7470	56.09	20241210	2.68	N	092070	500	57 억	185659	N	N	1	N	00	N
19	20250226	150749	57	100.00	KOSDAQ	화학	N	N	N	N	N	11580	-50	5	-0.43	211751150	18374	65.24	11860	11860	11450	15110	8150	11630	11524.50	1.60	-6807	12196	11912	11706	11422	11216	11810	11320	58	3480	500	8370	10	1	11571858	1340	25.91	0.86	12	0.16	447.00	13395.00	26350	20240408	-56.05	7470	20241210	55.02	12990	-10.85	20250220	8420	37.53	20250102	26350	-56.05	20240408	7470	55.02	20241210	2.68	N	092070	500	57 억	185659	N	N	13	N	00	N
20	20250226	140747	57	100.00	KOSDAQ	화학	N	N	N	N	N	11510	-120	5	-1.03	175038910	15192	53.95	11860	11860	11450	15110	8150	11630	11521.78	1.60	-7353	12196	11912	11706	11422	11216	11810	11320	58	3480	500	8370	10	1	11571858	1332	25.75	0.86	12	0.13	447.00	13395.00	26350	20240408	-56.32	7470	20241210	54.08	12990	-11.39	20250220	8420	36.70	20250102	26350	-56.32	20240408	7470	54.08	20241210	2.68	N	092070	500	57 억	185659	N	N	13	N	00	N
21	20250226	130746	57	100.00	KOSDAQ	화학	N	N	N	N	N	11490	-140	5	-1.20	140117000	12146	43.13	11860	11860	11460	15110	8150	11630	11536.06	1.60	-6847	12196	11912	11706	11422	11216	11810	11320	58	3480	500	8370	10	1	11571858	1330	25.70	0.86	12	0.10	447.00	13395.00	26350	20240408	-56.39	7470	20241210	53.82	12990	-11.55	20250220	8420	36.46	20250102	26350	-56.39	20240408	7470	53.82	20241210	2.68	N	092070	500	57 억	185659	N	N	13	N	00	N
22	20250226	120746	57	100.00	KOSDAQ	화학	N	N	N	N	N	11550	-80	5	-0.69	89908400	7783	27.64	11860	11860	11490	15110	8150	11630	11551.90	1.60	-3311	12196	11912	11706	11422	11216	11810	11320	58	3480	500	8370	10	1	11571858	1337	25.84	0.86	12	0.07	447.00	13395.00	26350	20240408	-56.17	7470	20241210	54.62	12990	-11.09	20250220	8420	37.17	20250102	26350	-56.17	20240408	7470	54.62	20241210	2.68	N	092070	500	57 억	185659	N	N	13	N	00	N
23	20250226	110746	57	100.00	KOSDAQ	화학	N	N	N	N	N	11580	-50	5	-0.43	69156400	5985	21.25	11860	11860	11490	15110	8150	11630	11554.95	1.60	-2436	12196	11912	11706	11422	11216	11810	11320	58	3480	500	8370	10	1	11571858	1340	25.91	0.86	12	0.05	447.00	13395.00	26350	20240408	-56.05	7470	20241210	55.02	12990	-10.85	20250220	8420	37.53	20250102	26350	-56.05	20240408	7470	55.02	20241210	2.68	N	092070	500	57 억	185659	N	N	13	N	00	N
24	20250226	100743	57	100.00	KOSDAQ	화학	N	N	N	N	N	11560	-70	5	-0.60	42865690	3709	13.17	11860	11860	11490	15110	8150	11630	11557.21	1.60	-2850	12196	11912	11706	11422	11216	11810	11320	58	3480	500	8370	10	1	11571858	1338	25.86	0.86	12	0.03	447.00	13395.00	26350	20240408	-56.13	7470	20241210	54.75	12990	-11.01	20250220	8420	37.29	20250102	26350	-56.13	20240408	7470	54.75	20241210	2.68	N	092070	500	57 억	185659	N	N	13	N	00	N
25	20250226	090751	57	100.00	KOSDAQ	화학	N	N	N	N	N	11740	110	2	0.95	1446830	124	0.44	11860	11860	11630	15110	8150	11630	11667.98	1.60	-107	12196	11912	11706	11422	11216	11810	11320	58	3480	500	8370	10	1	11571858	1359	26.26	0.88	12	0.00	447.00	13395.00	26350	20240408	-55.45	7470	20241210	57.16	12990	-9.62	20250220	8420	39.43	20250102	26350	-55.45	20240408	7470	57.16	20241210	2.68	N	092070	500	57 억	185659	N	N	13	N	00	N
26	20250225	160740	57	100.00	KOSDAQ	화학	N	N	N	N	N	11630	-110	5	-0.94	326804270	28151	104.82	11740	11990	11500	15260	8220	11740	11608.97	1.64	-3661	12040	11890	11750	11600	11460	11965	11675	58	3520	500	8450	10	1	11571858	1346	26.02	0.87	12	0.24	447.00	13395.00	26350	20240408	-55.86	7470	20241210	55.69	12990	-10.47	20250220	8420	38.12	20250102	26350	-55.86	20240408	7470	55.69	20241210	2.65	N	092070	500	57 억	189346	N	N	13	N	00	N
27	20250225	150742	57	100.00	KOSDAQ	화학	N	N	N	N	N	11580	-160	5	-1.36	320968340	27649	102.95	11740	11990	11500	15260	8220	11740	11608.68	1.64	-3644	12040	11890	11750	11600	11460	11965	11675	58	3520	500	8450	10	1	11571858	1340	25.91	0.86	12	0.24	447.00	13395.00	26350	20240408	-56.05	7470	20241210	55.02	12990	-10.85	20250220	8420	37.53	20250102	26350	-56.05	20240408	7470	55.02	20241210	2.65	N	092070	500	57 억	189346	N	N	11	N	00	N
28	20250225	140740	57	100.00	KOSDAQ	화학	N	N	N	N	N	11620	-120	5	-1.02	262805090	22636	84.29	11740	11990	11500	15260	8220	11740	11610.05	1.64	-1555	12040	11890	11750	11600	11460	11965	11675	58	3520	500	8450	10	1	11571858	1345	26.00	0.87	12	0.20	447.00	13395.00	26350	20240408	-55.90	7470	20241210	55.56	12990	-10.55	20250220	8420	38.00	20250102	26350	-55.90	20240408	7470	55.56	20241210	2.65	N	092070	500	57 억	189346	N	N	11	N	00	N
29	20250225	130744	57	100.00	KOSDAQ	화학	N	N	N	N	N	11670	-70	5	-0.60	234580710	20211	75.26	11740	11990	11500	15260	8220	11740	11606.59	1.64	-2311	12040	11890	11750	11600	11460	11965	11675	58	3520	500	8450	10	1	11571858	1350	26.11	0.87	12	0.17	447.00	13395.00	26350	20240408	-55.71	7470	20241210	56.22	12990	-10.16	20250220	8420	38.60	20250102	26350	-55.71	20240408	7470	56.22	20241210	2.65	N	092070	500	57 억	189346	N	N	11	N	00	N
30	20250225	120739	57	100.00	KOSDAQ	화학	N	N	N	N	N	11680	-60	5	-0.51	214915020	18522	68.97	11740	11990	11500	15260	8220	11740	11603.23	1.64	-2218	12040	11890	11750	11600	11460	11965	11675	58	3520	500	8450	10	1	11571858	1352	26.13	0.87	12	0.16	447.00	13395.00	26350	20240408	-55.67	7470	20241210	56.36	12990	-10.08	20250220	8420	38.72	20250102	26350	-55.67	20240408	7470	56.36	20241210	2.65	N	092070	500	57 억	189346	N	N	11	N	00	N
31	20250225	110741	57	100.00	KOSDAQ	화학	N	N	N	N	N	11710	-30	5	-0.26	163337730	14098	52.49	11740	11990	11500	15260	8220	11740	11585.88	1.64	-3425	12040	11890	11750	11600	11460	11965	11675	58	3520	500	8450	10	1	11571858	1355	26.20	0.87	12	0.12	447.00	13395.00	26350	20240408	-55.56	7470	20241210	56.76	12990	-9.85	20250220	8420	39.07	20250102	26350	-55.56	20240408	7470	56.76	20241210	2.65	N	092070	500	57 억	189346	N	N	11	N	00	N
32	20250225	100738	57	100.00	KOSDAQ	화학	N	N	N	N	N	11690	-50	5	-0.43	116137550	10040	37.38	11740	11990	11500	15260	8220	11740	11567.49	1.64	-741	12040	11890	11750	11600	11460	11965	11675	58	3520	500	8450	10	1	11571858	1353	26.15	0.87	12	0.09	447.00	13395.00	26350	20240408	-55.64	7470	20241210	56.49	12990	-10.01	20250220	8420	38.84	20250102	26350	-55.64	20240408	7470	56.49	20241210	2.65	N	092070	500	57 억	189346	N	N	11	N	00	N
33	20250225	090745	57	100.00	KOSDAQ	화학	N	N	N	N	N	11520	-220	5	-1.87	44651720	3844	14.31	11740	11990	11520	15260	8220	11740	11615.95	1.64	181	12040	11890	11750	11600	11460	11965	11675	58	3520	500	8450	10	1	11571858	1333	25.77	0.86	12	0.03	447.00	13395.00	26350	20240408	-56.28	7470	20241210	54.22	12990	-11.32	20250220	8420	36.82	20250102	26350	-56.28	20240408	7470	54.22	20241210	2.65	N	092070	500	57 억	189346	N	N	11	N	00	N
34	20250224	160735	57	100.00	KOSDAQ	화학	N	N	N	N	N	11740	-290	5	-2.41	311803030	26541	84.61	11710	11900	11610	15630	8430	12030	11747.98	1.68	-5264	12396	12212	12006	11822	11616	12110	11720	58	3600	500	8660	10	1	11571858	1359	26.26	0.88	12	0.23	447.00	13395.00	26350	20240408	-55.45	7470	20241210	57.16	12990	-9.62	20250220	8420	39.43	20250102	26350	-55.45	20240408	7470	57.16	20241210	2.53	N	092070	500	57 억	194600	N	N	11	N	00	N
35	20250224	150734	57	100.00	KOSDAQ	화학	N	N	N	N	N	11770	-260	5	-2.16	284067040	24179	77.08	11710	11900	11610	15630	8430	12030	11748.50	1.68	-4210	12396	12212	12006	11822	11616	12110	11720	58	3600	500	8660	10	1	11571858	1362	26.33	0.88	12	0.21	447.00	13395.00	26350	20240408	-55.33	7470	20241210	57.56	12990	-9.39	20250220	8420	39.79	20250102	26350	-55.33	20240408	7470	57.56	20241210	2.53	N	092070	500	57 억	194600	N	N	0	N	00	N
36	20250224	140733	57	100.00	KOSDAQ	화학	N	N	N	N	N	11760	-270	5	-2.24	264480380	22513	71.77	11710	11900	11610	15630	8430	12030	11747.90	1.68	-3258	12396	12212	12006	11822	11616	12110	11720	58	3600	500	8660	10	1	11571858	1361	26.31	0.88	12	0.19	447.00	13395.00	26350	20240408	-55.37	7470	20241210	57.43	12990	-9.47	20250220	8420	39.67	20250102	26350	-55.37	20240408	7470	57.43	20241210	2.53	N	092070	500	57 억	194600	N	N	0	N	00	N
37	20250224	130735	57	100.00	KOSDAQ	화학	N	N	N	N	N	11750	-280	5	-2.33	255061550	21711	69.22	11710	11900	11610	15630	8430	12030	11748.03	1.68	-3077	12396	12212	12006	11822	11616	12110	11720	58	3600	500	8660	10	1	11571858	1360	26.29	0.88	12	0.19	447.00	13395.00	26350	20240408	-55.41	7470	20241210	57.30	12990	-9.55	20250220	8420	39.55	20250102	26350	-55.41	20240408	7470	57.30	20241210	2.53	N	092070	500	57 억	194600	N	N	0	N	00	N
38	20250224	120732	57	100.00	KOSDAQ	화학	N	N	N	N	N	11740	-290	5	-2.41	241262400	20539	65.48	11710	11900	11610	15630	8430	12030	11746.55	1.68	-3090	12396	12212	12006	11822	11616	12110	11720	58	3600	500	8660	10	1	11571858	1359	26.26	0.88	12	0.18	447.00	13395.00	26350	20240408	-55.45	7470	20241210	57.16	12990	-9.62	20250220	8420	39.43	20250102	26350	-55.45	20240408	7470	57.16	20241210	2.53	N	092070	500	57 억	194600	N	N	0	N	00	N
39	20250224	110730	57	100.00	KOSDAQ	화학	N	N	N	N	N	11780	-250	5	-2.08	213716090	18199	58.02	11710	11900	11610	15630	8430	12030	11743.29	1.68	-2773	12396	12212	12006	11822	11616	12110	11720	58	3600	500	8660	10	1	11571858	1363	26.35	0.88	12	0.16	447.00	13395.00	26350	20240408	-55.29	7470	20241210	57.70	12990	-9.31	20250220	8420	39.90	20250102	26350	-55.29	20240408	7470	57.70	20241210	2.53	N	092070	500	57 억	194600	N	N	0	N	00	N
40	20250224	100731	57	100.00	KOSDAQ	화학	N	N	N	N	N	11710	-320	5	-2.66	154501120	13180	42.02	11710	11900	11610	15630	8430	12030	11722.39	1.68	-794	12396	12212	12006	11822	11616	12110	11720	58	3600	500	8660	10	1	11571858	1355	26.20	0.87	12	0.11	447.00	13395.00	26350	20240408	-55.56	7470	20241210	56.76	12990	-9.85	20250220	8420	39.07	20250102	26350	-55.56	20240408	7470	56.76	20241210	2.53	N	092070	500	57 억	194600	N	N	0	N	00	N
41	20250224	090737	57	100.00	KOSDAQ	화학	N	N	N	N	N	11720	-310	5	-2.58	98749380	8432	26.88	11710	11900	11610	15630	8430	12030	11711.26	1.68	409	12396	12212	12006	11822	11616	12110	11720	58	3600	500	8660	10	1	11571858	1356	26.22	0.87	12	0.07	447.00	13395.00	26350	20240408	-55.52	7470	20241210	56.89	12990	-9.78	20250220	8420	39.19	20250102	26350	-55.52	20240408	7470	56.89	20241210	2.53	N	092070	500	57 억	194600	N	N	0	N	00	N
42	20250221	160729	57	100.00	KOSDAQ	화학	N	N	N	N	N	12030	0	3	0.00	373352460	31198	23.74	12040	12190	11800	15630	8430	12030	11967.19	1.75	-8541	13423	12726	12293	11596	11163	12510	11380	58	3600	500	8660	10	1	11571858	1392	26.91	0.90	12	0.27	447.00	13395.00	26350	20240408	-54.35	7470	20241210	61.04	12990	-7.39	20250220	8420	42.87	20250102	26350	-54.35	20240408	7470	61.04	20241210	2.52	N	092070	500	57 억	202745	N	N	19	N	00	N
43	20250221	150732	57	100.00	KOSDAQ	화학	N	N	N	N	N	11940	-90	5	-0.75	359952460	30083	22.89	12040	12190	11800	15630	8430	12030	11965.31	1.75	-8074	13423	12726	12293	11596	11163	12510	11380	58	3600	500	8660	10	1	11571858	1382	26.71	0.89	12	0.26	447.00	13395.00	26350	20240408	-54.69	7470	20241210	59.84	12990	-8.08	20250220	8420	41.81	20250102	26350	-54.69	20240408	7470	59.84	20241210	2.52	N	092070	500	57 억	202745	N	N	19	N	00	N
44	20250221	140732	57	100.00	KOSDAQ	화학	N	N	N	N	N	11820	-210	5	-1.75	330898110	27657	21.04	12040	12190	11800	15630	8430	12030	11964.35	1.75	-8111	13423	12726	12293	11596	11163	12510	11380	58	3600	500	8660	10	1	11571858	1368	26.44	0.88	12	0.24	447.00	13395.00	26350	20240408	-55.14	7470	20241210	58.23	12990	-9.01	20250220	8420	40.38	20250102	26350	-55.14	20240408	7470	58.23	20241210	2.52	N	092070	500	57 억	202745	N	N	19	N	00	N
45	20250221	130730	57	100.00	KOSDAQ	화학	N	N	N	N	N	11840	-190	5	-1.58	296009450	24704	18.80	12040	12190	11820	15630	8430	12030	11982.25	1.75	-7323	13423	12726	12293	11596	11163	12510	11380	58	3600	500	8660	10	1	11571858	1370	26.49	0.88	12	0.21	447.00	13395.00	26350	20240408	-55.07	7470	20241210	58.50	12990	-8.85	20250220	8420	40.62	20250102	26350	-55.07	20240408	7470	58.50	20241210	2.52	N	092070	500	57 억	202745	N	N	19	N	00	N
46	20250221	120732	57	100.00	KOSDAQ	화학	N	N	N	N	N	11850	-180	5	-1.50	274541390	22893	17.42	12040	12190	11820	15630	8430	12030	11992.37	1.75	-7378	13423	12726	12293	11596	11163	12510	11380	58	3600	500	8660	10	1	11571858	1371	26.51	0.88	12	0.20	447.00	13395.00	26350	20240408	-55.03	7470	20241210	58.63	12990	-8.78	20250220	8420	40.74	20250102	26350	-55.03	20240408	7470	58.63	20241210	2.52	N	092070	500	57 억	202745	N	N	19	N	00	N
47	20250221	110728	57	100.00	KOSDAQ	화학	N	N	N	N	N	11880	-150	5	-1.25	243729740	20294	15.44	12040	12190	11880	15630	8430	12030	12009.94	1.75	-6644	13423	12726	12293	11596	11163	12510	11380	58	3600	500	8660	10	1	11571858	1375	26.58	0.89	12	0.18	447.00	13395.00	26350	20240408	-54.91	7470	20241210	59.04	12990	-8.55	20250220	8420	41.09	20250102	26350	-54.91	20240408	7470	59.04	20241210	2.52	N	092070	500	57 억	202745	N	N	19	N	00	N
48	20250221	100730	57	100.00	KOSDAQ	화학	N	N	N	N	N	11990	-40	5	-0.33	202869700	16872	12.84	12040	12190	11880	15630	8430	12030	12024.05	1.75	-5093	13423	12726	12293	11596	11163	12510	11380	58	3600	500	8660	10	1	11571858	1387	26.82	0.90	12	0.15	447.00	13395.00	26350	20240408	-54.50	7470	20241210	60.51	12990	-7.70	20250220	8420	42.40	20250102	26350	-54.50	20240408	7470	60.51	20241210	2.52	N	092070	500	57 억	202745	N	N	19	N	00	N
49	20250221	090731	57	100.00	KOSDAQ	화학	N	N	N	N	N	12110	80	2	0.67	4661290	386	0.29	12040	12170	12040	15630	8430	12030	12075.88	1.75	84	13423	12726	12293	11596	11163	12510	11380	58	3600	500	8660	10	1	11571858	1401	27.09	0.90	12	0.00	447.00	13395.00	26350	20240408	-54.04	7470	20241210	62.12	12990	-6.77	20250220	8420	43.82	20250102	26350	-54.04	20240408	7470	62.12	20241210	2.52	N	092070	500	57 억	202745	N	N	19	N	00	N
50	20250220	160726	57	100.00	KOSDAQ	화학	N	N	N	N	N	12030	-520	5	-4.14	1622357080	131287	152.64	12750	12990	11860	16310	8790	12550	12357.47	1.91	-28478	13283	12916	12533	12166	11783	13100	12350	58	3760	500	9030	10	1	11571858	1392	26.91	0.90	12	1.13	447.00	13395.00	26350	20240408	-54.35	7470	20241210	61.04	12990	-7.39	20250220	8420	42.87	20250102	26350	-54.35	20240408	7470	61.04	20241210	2.51	N	092070	500	57 억	220992	N	N	19	N	00	N
51	20250220	150729	57	100.00	KOSDAQ	화학	N	N	N	N	N	12020	-530	5	-4.22	1588845000	128504	149.40	12750	12990	11860	16310	8790	12550	12364.17	1.91	-27478	13283	12916	12533	12166	11783	13100	12350	58	3760	500	9030	10	1	11571858	1391	26.89	0.90	12	1.11	447.00	13395.00	26350	20240408	-54.38	7470	20241210	60.91	12990	-7.47	20250220	8420	42.76	20250102	26350	-54.38	20240408	7470	60.91	20241210	2.51	N	092070	500	57 억	220992	N	N	2	N	00	N
52	20250220	140729	57	100.00	KOSDAQ	화학	N	N	N	N	N	11910	-640	5	-5.10	1461901340	117876	137.05	12750	12990	11880	16310	8790	12550	12402.03	1.91	-28556	13283	12916	12533	12166	11783	13100	12350	58	3760	500	9030	10	1	11571858	1378	26.64	0.89	12	1.02	447.00	13395.00	26350	20240408	-54.80	7470	20241210	59.44	12990	-8.31	20250220	8420	41.45	20250102	26350	-54.80	20240408	7470	59.44	20241210	2.51	N	092070	500	57 억	220992	N	N	2	N	00	N
53	20250220	130726	57	100.00	KOSDAQ	화학	N	N	N	N	N	12030	-520	5	-4.14	1294464200	103859	120.75	12750	12990	12030	16310	8790	12550	12463.67	1.91	-26919	13283	12916	12533	12166	11783	13100	12350	58	3760	500	9030	10	1	11571858	1392	26.91	0.90	12	0.90	447.00	13395.00	26350	20240408	-54.35	7470	20241210	61.04	12990	-7.39	20250220	8420	42.87	20250102	26350	-54.35	20240408	7470	61.04	20241210	2.51	N	092070	500	57 억	220992	N	N	2	N	00	N
54	20250220	120727	57	100.00	KOSDAQ	화학	N	N	N	N	N	12100	-450	5	-3.59	1164244920	93076	108.21	12750	12990	12080	16310	8790	12550	12508.54	1.91	-21575	13283	12916	12533	12166	11783	13100	12350	58	3760	500	9030	10	1	11571858	1400	27.07	0.90	12	0.80	447.00	13395.00	26350	20240408	-54.08	7470	20241210	61.98	12990	-6.85	20250220	8420	43.71	20250102	26350	-54.08	20240408	7470	61.98	20241210	2.51	N	092070	500	57 억	220992	N	N	2	N	00	N
55	20250220	110727	57	100.00	KOSDAQ	화학	N	N	N	N	N	12230	-320	5	-2.55	1004510020	79915	92.91	12750	12990	12080	16310	8790	12550	12569.73	1.91	-17250	13283	12916	12533	12166	11783	13100	12350	58	3760	500	9030	10	1	11571858	1415	27.36	0.91	12	0.69	447.00	13395.00	26350	20240408	-53.59	7470	20241210	63.72	12990	-5.85	20250220	8420	45.25	20250102	26350	-53.59	20240408	7470	63.72	20241210	2.51	N	092070	500	57 억	220992	N	N	2	N	00	N
56	20250220	100726	57	100.00	KOSDAQ	화학	N	N	N	N	N	12140	-410	5	-3.27	891135690	70633	82.12	12750	12990	12080	16310	8790	12550	12616.42	1.91	-16499	13283	12916	12533	12166	11783	13100	12350	58	3760	500	9030	10	1	11571858	1405	27.16	0.91	12	0.61	447.00	13395.00	26350	20240408	-53.93	7470	20241210	62.52	12990	-6.54	20250220	8420	44.18	20250102	26350	-53.93	20240408	7470	62.52	20241210	2.51	N	092070	500	57 억	220992	N	N	2	N	00	N
57	20250220	090731	57	100.00	KOSDAQ	화학	N	N	N	N	N	12840	290	2	2.31	244823290	19027	22.12	12750	12990	12620	16310	8790	12550	12867.15	1.91	-3501	13283	12916	12533	12166	11783	13100	12350	58	3760	500	9030	10	1	11571858	1486	28.72	0.96	12	0.16	447.00	13395.00	26350	20240408	-51.27	7470	20241210	71.89	12990	-1.15	20250220	8420	52.49	20250102	26350	-51.27	20240408	7470	71.89	20241210	2.51	N	092070	500	57 억	220992	N	N	2	N	00	N
58	20250219	160725	57	100.00	KOSDAQ	화학	N	N	N	N	N	12550	430	2	3.55	1085460710	85875	161.17	12180	12900	12150	15750	8490	12120	12640.01	1.93	-3171	12466	12292	11946	11772	11426	12380	11860	58	3630	500	8720	10	1	11571858	1452	28.08	0.94	12	0.74	447.00	13395.00	26350	20240408	-52.37	7470	20241210	68.01	12900	-2.71	20250219	8420	49.05	20250102	26350	-52.37	20240408	7470	68.01	20241210	2.56	N	092070	500	57 억	223900	N	N	2	N	00	N
59	20250219	150727	57	100.00	KOSDAQ	화학	N	N	N	N	N	12580	460	2	3.80	1029651430	81436	152.84	12180	12900	12150	15750	8490	12120	12643.69	1.93	-4133	12466	12292	11946	11772	11426	12380	11860	58	3630	500	8720	10	1	11571858	1456	28.14	0.94	12	0.70	447.00	13395.00	26350	20240408	-52.26	7470	20241210	68.41	12900	-2.48	20250219	8420	49.41	20250102	26350	-52.26	20240408	7470	68.41	20241210	2.56	N	092070	500	57 억	223900	N	N	1	N	00	N
60	20250219	140723	57	100.00	KOSDAQ	화학	N	N	N	N	N	12530	410	2	3.38	971684640	76837	144.21	12180	12900	12150	15750	8490	12120	12646.05	1.93	-4025	12466	12292	11946	11772	11426	12380	11860	58	3630	500	8720	10	1	11571858	1450	28.03	0.94	12	0.66	447.00	13395.00	26350	20240408	-52.45	7470	20241210	67.74	12900	-2.87	20250219	8420	48.81	20250102	26350	-52.45	20240408	7470	67.74	20241210	2.56	N	092070	500	57 억	223900	N	N	1	N	00	N
61	20250219	130724	57	100.00	KOSDAQ	화학	N	N	N	N	N	12590	470	2	3.88	899896940	71133	133.51	12180	12900	12150	15750	8490	12120	12650.91	1.93	-2089	12466	12292	11946	11772	11426	12380	11860	58	3630	500	8720	10	1	11571858	1457	28.17	0.94	12	0.61	447.00	13395.00	26350	20240408	-52.22	7470	20241210	68.54	12900	-2.40	20250219	8420	49.52	20250102	26350	-52.22	20240408	7470	68.54	20241210	2.56	N	092070	500	57 억	223900	N	N	1	N	00	N
62	20250219	120724	57	100.00	KOSDAQ	화학	N	N	N	N	N	12580	460	2	3.80	863890830	68274	128.14	12180	12900	12150	15750	8490	12120	12653.29	1.93	-20	12466	12292	11946	11772	11426	12380	11860	58	3630	500	8720	10	1	11571858	1456	28.14	0.94	12	0.59	447.00	13395.00	26350	20240408	-52.26	7470	20241210	68.41	12900	-2.48	20250219	8420	49.41	20250102	26350	-52.26	20240408	7470	68.41	20241210	2.56	N	092070	500	57 억	223900	N	N	1	N	00	N
63	20250219	110724	57	100.00	KOSDAQ	화학	N	N	N	N	N	12730	610	2	5.03	801560900	63341	118.88	12180	12900	12150	15750	8490	12120	12654.69	1.93	2074	12466	12292	11946	11772	11426	12380	11860	58	3630	500	8720	10	1	11571858	1473	28.48	0.95	12	0.55	447.00	13395.00	26350	20240408	-51.69	7470	20241210	70.41	12900	-1.32	20250219	8420	51.19	20250102	26350	-51.69	20240408	7470	70.41	20241210	2.56	N	092070	500	57 억	223900	N	N	1	N	00	N
64	20250219	100724	57	100.00	KOSDAQ	화학	N	N	N	N	N	12600	480	2	3.96	519393080	41193	77.31	12180	12890	12150	15750	8490	12120	12608.77	1.93	556	12466	12292	11946	11772	11426	12380	11860	58	3630	500	8720	10	1	11571858	1458	28.19	0.94	12	0.36	447.00	13395.00	26350	20240408	-52.18	7470	20241210	68.67	12890	-2.25	20250219	8420	49.64	20250102	26350	-52.18	20240408	7470	68.67	20241210	2.56	N	092070	500	57 억	223900	N	N	1	N	00	N
65	20250219	090726	57	100.00	KOSDAQ	화학	N	N	N	N	N	12480	360	2	2.97	81081400	6536	12.27	12180	12520	12150	15750	8490	12120	12405.35	1.93	3023	12466	12292	11946	11772	11426	12380	11860	58	3630	500	8720	10	1	11571858	1444	27.92	0.93	12	0.06	447.00	13395.00	26350	20240408	-52.64	7470	20241210	67.07	12520	-0.32	20250219	8420	48.22	20250102	26350	-52.64	20240408	7470	67.07	20241210	2.56	N	092070	500	57 억	223900	N	N	1	N	00	N
66	20250218	160722	57	100.00	KOSDAQ	화학	N	N	N	N	N	12120	320	2	2.71	631960660	53072	108.97	11970	12120	11600	15340	8260	11800	11906.03	1.99	-7603	12306	12052	11656	11402	11006	12180	11530	58	3540	500	8490	10	1	11571858	1403	27.11	0.90	12	0.46	447.00	13395.00	26350	20240408	-54.00	7470	20241210	62.25	12120	0.00	20250218	8420	43.94	20250102	26350	-54.00	20240408	7470	62.25	20241210	2.51	N	092070	500	57 억	230795	N	N	1	N	00	N
67	20250218	150724	57	100.00	KOSDAQ	화학	N	N	N	N	N	12030	230	2	1.95	613162950	51516	105.78	11970	12120	11600	15340	8260	11800	11902.38	1.99	-7480	12306	12052	11656	11402	11006	12180	11530	58	3540	500	8490	10	1	11571858	1392	26.91	0.90	12	0.45	447.00	13395.00	26350	20240408	-54.35	7470	20241210	61.04	12120	-0.74	20250218	8420	42.87	20250102	26350	-54.35	20240408	7470	61.04	20241210	2.51	N	092070	500	57 억	230795	N	N	1	N	00	N
68	20250218	140724	57	100.00	KOSDAQ	화학	N	N	N	N	N	12100	300	2	2.54	551897500	46440	95.35	11970	12120	11600	15340	8260	11800	11884.10	1.99	-6673	12306	12052	11656	11402	11006	12180	11530	58	3540	500	8490	10	1	11571858	1400	27.07	0.90	12	0.40	447.00	13395.00	26350	20240408	-54.08	7470	20241210	61.98	12120	-0.17	20250218	8420	43.71	20250102	26350	-54.08	20240408	7470	61.98	20241210	2.51	N	092070	500	57 억	230795	N	N	1	N	00	N
69	20250218	130721	57	100.00	KOSDAQ	화학	N	N	N	N	N	11880	80	2	0.68	362476470	30742	63.12	11970	12000	11600	15340	8260	11800	11790.92	1.99	-7696	12306	12052	11656	11402	11006	12180	11530	58	3540	500	8490	10	1	11571858	1375	26.58	0.89	12	0.27	447.00	13395.00	26350	20240408	-54.91	7470	20241210	59.04	12000	-1.00	20250218	8420	41.09	20250102	26350	-54.91	20240408	7470	59.04	20241210	2.51	N	092070	500	57 억	230795	N	N	1	N	00	N
70	20250218	120723	57	100.00	KOSDAQ	화학	N	N	N	N	N	11850	50	2	0.42	265002680	22530	46.26	11970	11970	11600	15340	8260	11800	11762.21	1.99	-8048	12306	12052	11656	11402	11006	12180	11530	58	3540	500	8490	10	1	11571858	1371	26.51	0.88	12	0.19	447.00	13395.00	26350	20240408	-55.03	7470	20241210	58.63	11970	-1.00	20250218	8420	40.74	20250102	26350	-55.03	20240408	7470	58.63	20241210	2.51	N	092070	500	57 억	230795	N	N	1	N	00	N
71	20250218	110722	57	100.00	KOSDAQ	화학	N	N	N	N	N	11800	0	3	0.00	216674530	18433	37.85	11970	11970	11600	15340	8260	11800	11754.71	1.99	-7226	12306	12052	11656	11402	11006	12180	11530	58	3540	500	8490	10	1	11571858	1365	26.40	0.88	12	0.16	447.00	13395.00	26350	20240408	-55.22	7470	20241210	57.97	11970	-1.42	20250218	8420	40.14	20250102	26350	-55.22	20240408	7470	57.97	20241210	2.51	N	092070	500	57 억	230795	N	N	1	N	00	N
72	20250218	100721	57	100.00	KOSDAQ	화학	N	N	N	N	N	11750	-50	5	-0.42	171428680	14603	29.98	11970	11970	11600	15340	8260	11800	11739.28	1.99	-7139	12306	12052	11656	11402	11006	12180	11530	58	3540	500	8490	10	1	11571858	1360	26.29	0.88	12	0.13	447.00	13395.00	26350	20240408	-55.41	7470	20241210	57.30	11970	-1.84	20250218	8420	39.55	20250102	26350	-55.41	20240408	7470	57.30	20241210	2.51	N	092070	500	57 억	230795	N	N	1	N	00	N
73	20250218	090723	57	100.00	KOSDAQ	화학	N	N	N	N	N	11900	100	2	0.85	17713390	1496	3.07	11970	11970	11800	15340	8260	11800	11840.50	1.99	-974	12306	12052	11656	11402	11006	12180	11530	58	3540	500	8490	10	1	11571858	1377	26.62	0.89	12	0.01	447.00	13395.00	26350	20240408	-54.84	7470	20241210	59.30	11970	-0.58	20250218	8420	41.33	20250102	26350	-54.84	20240408	7470	59.30	20241210	2.51	N	092070	500	57 억	230795	N	N	1	N	00	N
74	20250217	160721	57	100.00	KOSDAQ	화학	N	N	N	N	N	11800	400	2	3.51	570239670	48528	81.73	11600	11910	11260	14820	7980	11400	11750.74	2.05	-5884	11920	11660	11470	11210	11020	11625	11175	58	3420	500	8200	10	1	11571858	1365	26.40	0.88	12	0.42	447.00	13395.00	26350	20240408	-55.22	7470	20241210	57.97	11910	-0.92	20250217	8420	40.14	20250102	26350	-55.22	20240408	7470	57.97	20241210	2.51	N	092070	500	57 억	236959	N	N	1	N	00	N
75	20250217	150720	57	100.00	KOSDAQ	화학	N	N	N	N	N	11800	400	2	3.51	551398590	46927	79.04	11600	11910	11260	14820	7980	11400	11750.14	2.05	-5840	11920	11660	11470	11210	11020	11625	11175	58	3420	500	8200	10	1	11571858	1365	26.40	0.88	12	0.41	447.00	13395.00	26350	20240408	-55.22	7470	20241210	57.97	11910	-0.92	20250217	8420	40.14	20250102	26350	-55.22	20240408	7470	57.97	20241210	2.51	N	092070	500	57 억	236959	N	N	0	N	00	N
76	20250217	140720	57	100.00	KOSDAQ	화학	N	N	N	N	N	11870	470	2	4.12	424753500	36250	61.05	11600	11890	11260	14820	7980	11400	11717.34	2.05	1139	11920	11660	11470	11210	11020	11625	11175	58	3420	500	8200	10	1	11571858	1374	26.55	0.89	12	0.31	447.00	13395.00	26350	20240408	-54.95	7470	20241210	58.90	11890	-0.17	20250217	8420	40.97	20250102	26350	-54.95	20240408	7470	58.90	20241210	2.51	N	092070	500	57 억	236959	N	N	0	N	00	N
77	20250217	130722	57	100.00	KOSDAQ	화학	N	N	N	N	N	11750	350	2	3.07	320025230	27416	46.18	11600	11870	11260	14820	7980	11400	11672.94	2.05	-718	11920	11660	11470	11210	11020	11625	11175	58	3420	500	8200	10	1	11571858	1360	26.29	0.88	12	0.24	447.00	13395.00	26350	20240408	-55.41	7470	20241210	57.30	11870	-1.01	20250217	8420	39.55	20250102	26350	-55.41	20240408	7470	57.30	20241210	2.51	N	092070	500	57 억	236959	N	N	0	N	00	N
78	20250217	120723	57	100.00	KOSDAQ	화학	N	N	N	N	N	11860	460	2	4.04	288415590	24729	41.65	11600	11870	11260	14820	7980	11400	11663.05	2.05	-356	11920	11660	11470	11210	11020	11625	11175	58	3420	500	8200	10	1	11571858	1372	26.53	0.89	12	0.21	447.00	13395.00	26350	20240408	-54.99	7470	20241210	58.77	11870	-0.08	20250217	8420	40.86	20250102	26350	-54.99	20240408	7470	58.77	20241210	2.51	N	092070	500	57 억	236959	N	N	0	N	00	N
79	20250217	110721	57	100.00	KOSDAQ	화학	N	N	N	N	N	11670	270	2	2.37	107689600	9371	15.78	11600	11690	11260	14820	7980	11400	11491.79	2.05	102	11920	11660	11470	11210	11020	11625	11175	58	3420	500	8200	10	1	11571858	1350	26.11	0.87	12	0.08	447.00	13395.00	26350	20240408	-55.71	7470	20241210	56.22	11730	-0.51	20250214	8420	38.60	20250102	26350	-55.71	20240408	7470	56.22	20241210	2.51	N	092070	500	57 억	236959	N	N	0	N	00	N
80	20250217	100719	57	100.00	KOSDAQ	화학	N	N	N	N	N	11460	60	2	0.53	60828420	5317	8.96	11600	11600	11260	14820	7980	11400	11440.36	2.05	-1080	11920	11660	11470	11210	11020	11625	11175	58	3420	500	8200	10	1	11571858	1326	25.64	0.86	12	0.05	447.00	13395.00	26350	20240408	-56.51	7470	20241210	53.41	11730	-2.30	20250214	8420	36.10	20250102	26350	-56.51	20240408	7470	53.41	20241210	2.51	N	092070	500	57 억	236959	N	N	0	N	00	N
81	20250217	090721	57	100.00	KOSDAQ	화학	N	N	N	N	N	11470	70	2	0.61	8245500	718	1.21	11600	11600	11370	14820	7980	11400	11483.98	2.05	-31	11920	11660	11470	11210	11020	11625	11175	58	3420	500	8200	10	1	11571858	1327	25.66	0.86	12	0.01	447.00	13395.00	26350	20240408	-56.47	7470	20241210	53.55	11730	-2.22	20250214	8420	36.22	20250102	26350	-56.47	20240408	7470	53.55	20241210	2.51	N	092070	500	57 억	236959	N	N	0	N	00	N
82	20250214	160717	57	100.00	KOSDAQ	화학	N	N	N	N	N	11400	150	2	1.33	684768940	59256	350.03	11400	11730	11280	14620	7880	11250	11556.11	2.05	-424	11516	11382	11256	11122	10996	11450	11190	58	3370	500	8100	10	1	11571858	1319	25.50	0.85	12	0.51	447.00	13395.00	26350	20240408	-56.74	7470	20241210	52.61	11730	-2.81	20250214	8420	35.39	20250102	26350	-56.74	20240408	7470	52.61	20241210	2.51	N	092070	500	57 억	237800	N	N	127	N	00	N
83	20250214	150715	57	100.00	KOSDAQ	화학	N	N	N	N	N	11400	150	2	1.33	666014560	57609	340.30	11400	11730	11280	14620	7880	11250	11560.95	2.05	46	11516	11382	11256	11122	10996	11450	11190	58	3370	500	8100	10	1	11571858	1319	25.50	0.85	12	0.50	447.00	13395.00	26350	20240408	-56.74	7470	20241210	52.61	11730	-2.81	20250214	8420	35.39	20250102	26350	-56.74	20240408	7470	52.61	20241210	2.51	N	092070	500	57 억	237800	N	N	127	N	00	N
84	20250214	140716	57	100.00	KOSDAQ	화학	N	N	N	N	N	11620	370	2	3.29	603953560	52223	308.48	11400	11730	11280	14620	7880	11250	11564.90	2.05	2202	11516	11382	11256	11122	10996	11450	11190	58	3370	500	8100	10	1	11571858	1345	26.00	0.87	12	0.45	447.00	13395.00	26350	20240408	-55.90	7470	20241210	55.56	11730	-0.94	20250214	8420	38.00	20250102	26350	-55.90	20240408	7470	55.56	20241210	2.51	N	092070	500	57 억	237800	N	N	127	N	00	N
85	20250214	130720	57	100.00	KOSDAQ	화학	N	N	N	N	N	11680	430	2	3.82	476060860	41265	243.75	11400	11730	11280	14620	7880	11250	11536.67	2.05	6421	11516	11382	11256	11122	10996	11450	11190	58	3370	500	8100	10	1	11571858	1352	26.13	0.87	12	0.36	447.00	13395.00	26350	20240408	-55.67	7470	20241210	56.36	11730	-0.43	20250214	8420	38.72	20250102	26350	-55.67	20240408	7470	56.36	20241210	2.51	N	092070	500	57 억	237800	N	N	127	N	00	N
86	20250214	120717	57	100.00	KOSDAQ	화학	N	N	N	N	N	11640	390	2	3.47	433523730	37604	222.13	11400	11730	11280	14620	7880	11250	11528.66	2.05	6615	11516	11382	11256	11122	10996	11450	11190	58	3370	500	8100	10	1	11571858	1347	26.04	0.87	12	0.32	447.00	13395.00	26350	20240408	-55.83	7470	20241210	55.82	11730	-0.77	20250214	8420	38.24	20250102	26350	-55.83	20240408	7470	55.82	20241210	2.51	N	092070	500	57 억	237800	N	N	127	N	00	N
87	20250214	110713	57	100.00	KOSDAQ	화학	N	N	N	N	N	11510	260	2	2.31	292293790	25477	150.49	11400	11640	11280	14620	7880	11250	11472.85	2.05	1082	11516	11382	11256	11122	10996	11450	11190	58	3370	500	8100	10	1	11571858	1332	25.75	0.86	12	0.22	447.00	13395.00	26350	20240408	-56.32	7470	20241210	54.08	11640	-1.12	20250214	8420	36.70	20250102	26350	-56.32	20240408	7470	54.08	20241210	2.51	N	092070	500	57 억	237800	N	N	127	N	00	N
88	20250214	100715	57	100.00	KOSDAQ	화학	N	N	N	N	N	11470	220	2	1.96	131211470	11508	67.98	11400	11530	11280	14620	7880	11250	11401.76	2.05	-209	11516	11382	11256	11122	10996	11450	11190	58	3370	500	8100	10	1	11571858	1327	25.66	0.86	12	0.10	447.00	13395.00	26350	20240408	-56.47	7470	20241210	53.55	11600	-1.12	20250211	8420	36.22	20250102	26350	-56.47	20240408	7470	53.55	20241210	2.51	N	092070	500	57 억	237800	N	N	127	N	00	N
89	20250214	090718	57	100.00	KOSDAQ	화학	N	N	N	N	N	11290	40	2	0.36	15696630	1384	8.18	11400	11440	11280	14620	7880	11250	11341.50	2.05	556	11516	11382	11256	11122	10996	11450	11190	58	3370	500	8100	10	1	11571858	1306	25.26	0.84	12	0.01	447.00	13395.00	26350	20240408	-57.15	7470	20241210	51.14	11600	-2.67	20250211	8420	34.09	20250102	26350	-57.15	20240408	7470	51.14	20241210	2.51	N	092070	500	57 억	237800	N	N	127	N	00	N
90	20250213	160710	57	100.00	KOSDAQ	화학	N	N	N	N	N	11250	50	2	0.45	190403340	16900	83.33	11240	11390	11130	14560	7840	11200	11266.47	2.06	-768	11566	11382	11156	10972	10746	11270	10860	58	3360	500	8060	10	1	11571858	1302	25.17	0.84	12	0.15	447.00	13395.00	26350	20240408	-57.31	7470	20241210	50.60	11600	-3.02	20250211	8420	33.61	20250102	26350	-57.31	20240408	7470	50.60	20241210	2.53	N	092070	500	57 억	238591	N	N	127	N	00	N
91	20250213	150710	57	100.00	KOSDAQ	화학	N	N	N	N	N	11250	50	2	0.45	175102700	15536	76.60	11240	11390	11130	14560	7840	11200	11270.77	2.06	-521	11566	11382	11156	10972	10746	11270	10860	58	3360	500	8060	10	1	11571858	1302	25.17	0.84	12	0.13	447.00	13395.00	26350	20240408	-57.31	7470	20241210	50.60	11600	-3.02	20250211	8420	33.61	20250102	26350	-57.31	20240408	7470	50.60	20241210	2.53	N	092070	500	57 억	238591	N	N	10	N	00	N
92	20250213	140709	57	100.00	KOSDAQ	화학	N	N	N	N	N	11250	50	2	0.45	166948120	14811	73.03	11240	11390	11130	14560	7840	11200	11271.90	2.06	-252	11566	11382	11156	10972	10746	11270	10860	58	3360	500	8060	10	1	11571858	1302	25.17	0.84	12	0.13	447.00	13395.00	26350	20240408	-57.31	7470	20241210	50.60	11600	-3.02	20250211	8420	33.61	20250102	26350	-57.31	20240408	7470	50.60	20241210	2.53	N	092070	500	57 억	238591	N	N	10	N	00	N
93	20250213	130709	57	100.00	KOSDAQ	화학	N	N	N	N	N	11180	-20	5	-0.18	150777670	13370	65.92	11240	11390	11130	14560	7840	11200	11277.31	2.06	21	11566	11382	11156	10972	10746	11270	10860	58	3360	500	8060	10	1	11571858	1294	25.01	0.83	12	0.12	447.00	13395.00	26350	20240408	-57.57	7470	20241210	49.67	11600	-3.62	20250211	8420	32.78	20250102	26350	-57.57	20240408	7470	49.67	20241210	2.53	N	092070	500	57 억	238591	N	N	10	N	00	N
94	20250213	120710	57	100.00	KOSDAQ	화학	N	N	N	N	N	11230	30	2	0.27	145226720	12874	63.48	11240	11390	11130	14560	7840	11200	11280.62	2.06	-96	11566	11382	11156	10972	10746	11270	10860	58	3360	500	8060	10	1	11571858	1300	25.12	0.84	12	0.11	447.00	13395.00	26350	20240408	-57.38	7470	20241210	50.33	11600	-3.19	20250211	8420	33.37	20250102	26350	-57.38	20240408	7470	50.33	20241210	2.53	N	092070	500	57 억	238591	N	N	10	N	00	N
95	20250213	110706	57	100.00	KOSDAQ	화학	N	N	N	N	N	11300	100	2	0.89	109898250	9728	47.97	11240	11390	11130	14560	7840	11200	11297.11	2.06	-59	11566	11382	11156	10972	10746	11270	10860	58	3360	500	8060	10	1	11571858	1308	25.28	0.84	12	0.08	447.00	13395.00	26350	20240408	-57.12	7470	20241210	51.27	11600	-2.59	20250211	8420	34.20	20250102	26350	-57.12	20240408	7470	51.27	20241210	2.53	N	092070	500	57 억	238591	N	N	10	N	00	N
96	20250213	100710	57	100.00	KOSDAQ	화학	N	N	N	N	N	11250	50	2	0.45	48365740	4290	21.15	11240	11390	11130	14560	7840	11200	11274.07	2.06	1150	11566	11382	11156	10972	10746	11270	10860	58	3360	500	8060	10	1	11571858	1302	25.17	0.84	12	0.04	447.00	13395.00	26350	20240408	-57.31	7470	20241210	50.60	11600	-3.02	20250211	8420	33.61	20250102	26350	-57.31	20240408	7470	50.60	20241210	2.53	N	092070	500	57 억	238591	N	N	10	N	00	N
97	20250213	090706	57	100.00	KOSDAQ	화학	N	N	N	N	N	11190	-10	5	-0.09	2995010	266	1.31	11240	11320	11150	14560	7840	11200	11259.44	2.06	4	11566	11382	11156	10972	10746	11270	10860	58	3360	500	8060	10	1	11571858	1295	25.03	0.84	12	0.00	447.00	13395.00	26350	20240408	-57.53	7470	20241210	49.80	11600	-3.53	20250211	8420	32.90	20250102	26350	-57.53	20240408	7470	49.80	20241210	2.53	N	092070	500	57 억	238591	N	N	10	N	00	N
98	20250212	160705	57	100.00	KOSDAQ	화학	N	N	N	N	N	11200	-90	5	-0.80	224411680	20195	54.76	11290	11340	10930	14670	7910	11290	11111.76	2.12	-6883	11756	11522	11366	11132	10976	11485	11095	58	3380	500	8120	10	1	11571858	1296	25.06	0.84	12	0.17	447.00	13395.00	26350	20240408	-57.50	7470	20241210	49.93	11600	-3.45	20250211	8420	33.02	20250102	26350	-57.50	20240408	7470	49.93	20241210	2.58	N	092070	500	57 억	245296	N	N	10	N	00	N
99	20250212	150705	57	100.00	KOSDAQ	화학	N	N	N	N	N	11090	-200	5	-1.77	217951590	19617	53.19	11290	11340	10930	14670	7910	11290	11110.34	2.12	-6870	11756	11522	11366	11132	10976	11485	11095	58	3380	500	8120	10	1	11571858	1283	24.81	0.83	12	0.17	447.00	13395.00	26350	20240408	-57.91	7470	20241210	48.46	11600	-4.40	20250211	8420	31.71	20250102	26350	-57.91	20240408	7470	48.46	20241210	2.58	N	092070	500	57 억	245296	N	N	4	N	00	N
100	20250212	140705	57	100.00	KOSDAQ	화학	N	N	N	N	N	11190	-100	5	-0.89	194304720	17490	47.43	11290	11340	10930	14670	7910	11290	11109.48	2.12	-6574	11756	11522	11366	11132	10976	11485	11095	58	3380	500	8120	10	1	11571858	1295	25.03	0.84	12	0.15	447.00	13395.00	26350	20240408	-57.53	7470	20241210	49.80	11600	-3.53	20250211	8420	32.90	20250102	26350	-57.53	20240408	7470	49.80	20241210	2.58	N	092070	500	57 억	245296	N	N	4	N	00	N
101	20250212	130707	57	100.00	KOSDAQ	화학	N	N	N	N	N	11160	-130	5	-1.15	180409570	16243	44.05	11290	11340	10930	14670	7910	11290	11106.91	2.12	-5395	11756	11522	11366	11132	10976	11485	11095	58	3380	500	8120	10	1	11571858	1291	24.97	0.83	12	0.14	447.00	13395.00	26350	20240408	-57.65	7470	20241210	49.40	11600	-3.79	20250211	8420	32.54	20250102	26350	-57.65	20240408	7470	49.40	20241210	2.58	N	092070	500	57 억	245296	N	N	4	N	00	N
102	20250212	120704	57	100.00	KOSDAQ	화학	N	N	N	N	N	11150	-140	5	-1.24	169597890	15272	41.41	11290	11340	10930	14670	7910	11290	11105.15	2.12	-5592	11756	11522	11366	11132	10976	11485	11095	58	3380	500	8120	10	1	11571858	1290	24.94	0.83	12	0.13	447.00	13395.00	26350	20240408	-57.69	7470	20241210	49.26	11600	-3.88	20250211	8420	32.42	20250102	26350	-57.69	20240408	7470	49.26	20241210	2.58	N	092070	500	57 억	245296	N	N	4	N	00	N
103	20250212	110703	57	100.00	KOSDAQ	화학	N	N	N	N	N	11150	-140	5	-1.24	118654260	10719	29.07	11290	11290	10930	14670	7910	11290	11069.53	2.12	-2618	11756	11522	11366	11132	10976	11485	11095	58	3380	500	8120	10	1	11571858	1290	24.94	0.83	12	0.09	447.00	13395.00	26350	20240408	-57.69	7470	20241210	49.26	11600	-3.88	20250211	8420	32.42	20250102	26350	-57.69	20240408	7470	49.26	20241210	2.58	N	092070	500	57 억	245296	N	N	4	N	00	N
104	20250212	100700	57	100.00	KOSDAQ	화학	N	N	N	N	N	11020	-270	5	-2.39	61546650	5548	15.04	11290	11290	10930	14670	7910	11290	11093.48	2.12	-902	11756	11522	11366	11132	10976	11485	11095	58	3380	500	8120	10	1	11571858	1275	24.65	0.82	12	0.05	447.00	13395.00	26350	20240408	-58.18	7470	20241210	47.52	11600	-5.00	20250211	8420	30.88	20250102	26350	-58.18	20240408	7470	47.52	20241210	2.58	N	092070	500	57 억	245296	N	N	4	N	00	N
105	20250212	090707	57	100.00	KOSDAQ	화학	N	N	N	N	N	11120	-170	5	-1.51	14737990	1319	3.58	11290	11290	11120	14670	7910	11290	11173.61	2.12	17	11756	11522	11366	11132	10976	11485	11095	58	3380	500	8120	10	1	11571858	1287	24.88	0.83	12	0.01	447.00	13395.00	26350	20240408	-57.80	7470	20241210	48.86	11600	-4.14	20250211	8420	32.07	20250102	26350	-57.80	20240408	7470	48.86	20241210	2.58	N	092070	500	57 억	245296	N	N	4	N	00	N
106	20250211	160706	57	100.00	KOSDAQ	화학	N	N	N	N	N	11290	0	3	0.00	418836790	36826	102.11	11290	11600	11210	14670	7910	11290	11373.51	2.21	-12565	11663	11476	11123	10936	10583	11570	11030	58	3380	500	8120	10	1	11571858	1306	25.26	0.84	12	0.32	447.00	13395.00	26350	20240408	-57.15	7470	20241210	51.14	11600	-2.67	20250211	8420	34.09	20250102	26350	-57.15	20240408	7470	51.14	20241210	2.61	N	092070	500	57 억	256251	N	N	4	N	00	N
107	20250211	150706	57	100.00	KOSDAQ	화학	N	N	N	N	N	11230	-60	5	-0.53	409456430	35994	99.81	11290	11600	11210	14670	7910	11290	11375.69	2.21	-12167	11663	11476	11123	10936	10583	11570	11030	58	3380	500	8120	10	1	11571858	1300	25.12	0.84	12	0.31	447.00	13395.00	26350	20240408	-57.38	7470	20241210	50.33	11600	-3.19	20250211	8420	33.37	20250102	26350	-57.38	20240408	7470	50.33	20241210	2.61	N	092070	500	57 억	256251	N	N	0	N	00	N
108	20250211	140707	57	100.00	KOSDAQ	화학	N	N	N	N	N	11330	40	2	0.35	364821590	32043	88.85	11290	11600	11210	14670	7910	11290	11385.38	2.21	-10706	11663	11476	11123	10936	10583	11570	11030	58	3380	500	8120	10	1	11571858	1311	25.35	0.85	12	0.28	447.00	13395.00	26350	20240408	-57.00	7470	20241210	51.67	11600	-2.33	20250211	8420	34.56	20250102	26350	-57.00	20240408	7470	51.67	20241210	2.61	N	092070	500	57 억	256251	N	N	0	N	00	N
109	20250211	130705	57	100.00	KOSDAQ	화학	N	N	N	N	N	11320	30	2	0.27	331283560	29076	80.62	11290	11600	11210	14670	7910	11290	11393.71	2.21	-11072	11663	11476	11123	10936	10583	11570	11030	58	3380	500	8120	10	1	11571858	1310	25.32	0.85	12	0.25	447.00	13395.00	26350	20240408	-57.04	7470	20241210	51.54	11600	-2.41	20250211	8420	34.44	20250102	26350	-57.04	20240408	7470	51.54	20241210	2.61	N	092070	500	57 억	256251	N	N	0	N	00	N
110	20250211	120704	57	100.00	KOSDAQ	화학	N	N	N	N	N	11370	80	2	0.71	266652570	23384	64.84	11290	11600	11210	14670	7910	11290	11403.21	2.21	-6700	11663	11476	11123	10936	10583	11570	11030	58	3380	500	8120	10	1	11571858	1316	25.44	0.85	12	0.20	447.00	13395.00	26350	20240408	-56.85	7470	20241210	52.21	11600	-1.98	20250211	8420	35.04	20250102	26350	-56.85	20240408	7470	52.21	20241210	2.61	N	092070	500	57 억	256251	N	N	0	N	00	N
111	20250211	110706	57	100.00	KOSDAQ	화학	N	N	N	N	N	11450	160	2	1.42	226768500	19886	55.14	11290	11600	11210	14670	7910	11290	11403.42	2.21	-5367	11663	11476	11123	10936	10583	11570	11030	58	3380	500	8120	10	1	11571858	1325	25.62	0.85	12	0.17	447.00	13395.00	26350	20240408	-56.55	7470	20241210	53.28	11600	-1.29	20250211	8420	35.99	20250102	26350	-56.55	20240408	7470	53.28	20241210	2.61	N	092070	500	57 억	256251	N	N	0	N	00	N
112	20250211	100706	57	100.00	KOSDAQ	화학	N	N	N	N	N	11470	180	2	1.59	165073650	14491	40.18	11290	11600	11210	14670	7910	11290	11391.46	2.21	-4493	11663	11476	11123	10936	10583	11570	11030	58	3380	500	8120	10	1	11571858	1327	25.66	0.86	12	0.13	447.00	13395.00	26350	20240408	-56.47	7470	20241210	53.55	11600	-1.12	20250211	8420	36.22	20250102	26350	-56.47	20240408	7470	53.55	20241210	2.61	N	092070	500	57 억	256251	N	N	0	N	00	N
113	20250211	090708	57	100.00	KOSDAQ	화학	N	N	N	N	N	11330	40	2	0.35	19668720	1744	4.84	11290	11330	11250	14670	7910	11290	11277.94	2.21	-927	11663	11476	11123	10936	10583	11570	11030	58	3380	500	8120	10	1	11571858	1311	25.35	0.85	12	0.02	447.00	13395.00	26350	20240408	-57.00	7470	20241210	51.67	11330	0.00	20250211	8420	34.56	20250102	26350	-57.00	20240408	7470	51.67	20241210	2.61	N	092070	500	57 억	256251	N	N	0	N	00	N
114	20250210	160702	57	100.00	KOSDAQ	화학	N	N	N	N	N	11290	220	2	1.99	402038830	35959	113.07	10990	11310	10770	14390	7750	11070	11180.30	2.17	3920	11390	11230	11020	10860	10650	11125	10755	58	3320	500	7970	10	1	11571858	1306	25.26	0.84	12	0.31	447.00	13395.00	26350	20240408	-57.15	7470	20241210	51.14	11310	-0.18	20250210	8420	34.09	20250102	26350	-57.15	20240408	7470	51.14	20241210	2.66	N	092070	500	57 억	251253	N	N	47	N	00	N
115	20250210	150701	57	100.00	KOSDAQ	화학	N	N	N	N	N	11280	210	2	1.90	377029010	33742	106.10	10990	11310	10770	14390	7750	11070	11173.88	2.17	3992	11390	11230	11020	10860	10650	11125	10755	58	3320	500	7970	10	1	11571858	1305	25.23	0.84	12	0.29	447.00	13395.00	26350	20240408	-57.19	7470	20241210	51.00	11310	-0.27	20250210	8420	33.97	20250102	26350	-57.19	20240408	7470	51.00	20241210	2.66	N	092070	500	57 억	251253	N	N	47	N	00	N
116	20250210	140700	57	100.00	KOSDAQ	화학	N	N	N	N	N	11240	170	2	1.54	278205900	24971	78.52	10990	11250	10770	14390	7750	11070	11141.16	2.17	2900	11390	11230	11020	10860	10650	11125	10755	58	3320	500	7970	10	1	11571858	1301	25.15	0.84	12	0.22	447.00	13395.00	26350	20240408	-57.34	7470	20241210	50.47	11250	-0.09	20250210	8420	33.49	20250102	26350	-57.34	20240408	7470	50.47	20241210	2.66	N	092070	500	57 억	251253	N	N	47	N	00	N
117	20250210	130703	57	100.00	KOSDAQ	화학	N	N	N	N	N	11170	100	2	0.90	196195560	17658	55.52	10990	11230	10770	14390	7750	11070	11110.86	2.17	348	11390	11230	11020	10860	10650	11125	10755	58	3320	500	7970	10	1	11571858	1293	24.99	0.83	12	0.15	447.00	13395.00	26350	20240408	-57.61	7470	20241210	49.53	11230	-0.53	20250210	8420	32.66	20250102	26350	-57.61	20240408	7470	49.53	20241210	2.66	N	092070	500	57 억	251253	N	N	47	N	00	N
118	20250210	120659	57	100.00	KOSDAQ	화학	N	N	N	N	N	11180	110	2	0.99	144632480	13052	41.04	10990	11210	10770	14390	7750	11070	11081.25	2.17	-213	11390	11230	11020	10860	10650	11125	10755	58	3320	500	7970	10	1	11571858	1294	25.01	0.83	12	0.11	447.00	13395.00	26350	20240408	-57.57	7470	20241210	49.67	11210	-0.27	20250210	8420	32.78	20250102	26350	-57.57	20240408	7470	49.67	20241210	2.66	N	092070	500	57 억	251253	N	N	47	N	00	N
119	20250210	110657	57	100.00	KOSDAQ	화학	N	N	N	N	N	11140	70	2	0.63	96872120	8775	27.59	10990	11210	10770	14390	7750	11070	11039.56	2.17	-3414	11390	11230	11020	10860	10650	11125	10755	58	3320	500	7970	10	1	11571858	1289	24.92	0.83	12	0.08	447.00	13395.00	26350	20240408	-57.72	7470	20241210	49.13	11210	-0.62	20250210	8420	32.30	20250102	26350	-57.72	20240408	7470	49.13	20241210	2.66	N	092070	500	57 억	251253	N	N	47	N	00	N
120	20250210	100657	57	100.00	KOSDAQ	화학	N	N	N	N	N	11180	110	2	0.99	55185220	5023	15.79	10990	11210	10770	14390	7750	11070	10986.51	2.17	-1926	11390	11230	11020	10860	10650	11125	10755	58	3320	500	7970	10	1	11571858	1294	25.01	0.83	12	0.04	447.00	13395.00	26350	20240408	-57.57	7470	20241210	49.67	11210	-0.27	20250210	8420	32.78	20250102	26350	-57.57	20240408	7470	49.67	20241210	2.66	N	092070	500	57 억	251253	N	N	47	N	00	N
121	20250210	090654	57	100.00	KOSDAQ	화학	N	N	N	N	N	10850	-220	5	-1.99	3689540	338	1.06	10990	10990	10850	14390	7750	11070	10915.80	2.17	-33	11390	11230	11020	10860	10650	11125	10755	58	3320	500	7970	10	1	11571858	1256	24.27	0.81	12	0.00	447.00	13395.00	26350	20240408	-58.82	7470	20241210	45.25	11180	-2.95	20250207	8420	28.86	20250102	26350	-58.82	20240408	7470	45.25	20241210	2.66	N	092070	500	57 억	251253	N	N	47	N	00	N
122	20250207	160650	54	100.00	KOSDAQ	화학	N	N	N	N	N	11070	-20	5	-0.18	350054620	31802	48.14	11080	11180	10810	14410	7770	11090	11007.26	2.22	-5121	11676	11382	10806	10512	9936	11530	10660	58	3320	500	7980	10	1	11571858	1281	24.77	0.83	12	0.27	447.00	13395.00	26350	20240408	-57.99	7470	20241210	48.19	11180	-0.98	20250207	8420	31.47	20250102	26350	-57.99	20240408	7470	48.19	20241210	2.67	N	092070	500	57 억	256367	N	N	47	N	01	N
123	20250207	150651	54	100.00	KOSDAQ	화학	N	N	N	N	N	11100	10	2	0.09	338007480	30715	46.50	11080	11180	10810	14410	7770	11090	11004.58	2.22	-4358	11676	11382	10806	10512	9936	11530	10660	58	3320	500	7980	10	1	11571858	1284	24.83	0.83	12	0.27	447.00	13395.00	26350	20240408	-57.87	7470	20241210	48.59	11180	-0.72	20250207	8420	31.83	20250102	26350	-57.87	20240408	7470	48.59	20241210	2.67	N	092070	500	57 억	256367	N	N	2	N	01	N
124	20250207	140651	54	100.00	KOSDAQ	화학	N	N	N	N	N	11020	-70	5	-0.63	303554620	27613	41.80	11080	11150	10810	14410	7770	11090	10993.11	2.22	-4128	11676	11382	10806	10512	9936	11530	10660	58	3320	500	7980	10	1	11571858	1275	24.65	0.82	12	0.24	447.00	13395.00	26350	20240408	-58.18	7470	20241210	47.52	11150	0.00	20250122	8420	30.88	20250102	26350	-58.18	20240408	7470	47.52	20241210	2.67	N	092070	500	57 억	256367	N	N	2	N	01	N
125	20250207	130649	54	100.00	KOSDAQ	화학	N	N	N	N	N	11000	-90	5	-0.81	261408740	23798	36.03	11080	11150	10810	14410	7770	11090	10984.39	2.22	-2036	11676	11382	10806	10512	9936	11530	10660	58	3320	500	7980	10	1	11571858	1273	24.61	0.82	12	0.21	447.00	13395.00	26350	20240408	-58.25	7470	20241210	47.26	11150	0.00	20250122	8420	30.64	20250102	26350	-58.25	20240408	7470	47.26	20241210	2.67	N	092070	500	57 억	256367	N	N	2	N	01	N
126	20250207	120650	54	100.00	KOSDAQ	화학	N	N	N	N	N	11060	-30	5	-0.27	238597750	21743	32.92	11080	11140	10810	14410	7770	11090	10973.44	2.22	-1069	11676	11382	10806	10512	9936	11530	10660	58	3320	500	7980	10	1	11571858	1280	24.74	0.83	12	0.19	447.00	13395.00	26350	20240408	-58.03	7470	20241210	48.06	11150	-0.81	20250122	8420	31.35	20250102	26350	-58.03	20240408	7470	48.06	20241210	2.67	N	092070	500	57 억	256367	N	N	2	N	01	N
127	20250207	110647	54	100.00	KOSDAQ	화학	N	N	N	N	N	11010	-80	5	-0.72	154184320	14116	21.37	11080	11120	10810	14410	7770	11090	10922.43	2.22	-1439	11676	11382	10806	10512	9936	11530	10660	58	3320	500	7980	10	1	11571858	1274	24.63	0.82	12	0.12	447.00	13395.00	26350	20240408	-58.22	7470	20241210	47.39	11150	-1.26	20250122	8420	30.76	20250102	26350	-58.22	20240408	7470	47.39	20241210	2.67	N	092070	500	57 억	256367	N	N	2	N	01	N
128	20250207	100649	54	100.00	KOSDAQ	화학	N	N	N	N	N	10960	-130	5	-1.17	117824590	10782	16.32	11080	11120	10810	14410	7770	11090	10927.60	2.22	-1435	11676	11382	10806	10512	9936	11530	10660	58	3320	500	7980	10	1	11571858	1268	24.52	0.82	12	0.09	447.00	13395.00	26350	20240408	-58.41	7470	20241210	46.72	11150	-1.70	20250122	8420	30.17	20250102	26350	-58.41	20240408	7470	46.72	20241210	2.67	N	092070	500	57 억	256367	N	N	2	N	01	N
129	20250207	090653	54	100.00	KOSDAQ	화학	N	N	N	N	N	10870	-220	5	-1.98	19418700	1776	2.69	11080	11080	10860	14410	7770	11090	10932.18	2.22	429	11676	11382	10806	10512	9936	11530	10660	58	3320	500	7980	10	1	11571858	1258	24.32	0.81	12	0.02	447.00	13395.00	26350	20240408	-58.75	7470	20241210	45.52	11150	-2.51	20250122	8420	29.10	20250102	26350	-58.75	20240408	7470	45.52	20241210	2.67	N	092070	500	57 억	256367	N	N	2	N	01	N
130	20250206	160633	57	100.00	KOSDAQ	화학	N	N	N	N	N	11090	890	2	8.73	705457450	65203	437.31	10230	11100	10230	13260	7140	10200	10819.07	2.00	24927	10513	10356	10203	10046	9893	10435	10125	58	3060	500	7340	10	1	11571858	1283	24.81	0.83	12	0.56	447.00	13395.00	26350	20240408	-57.91	7470	20241210	48.46	11150	-0.54	20250122	8420	31.71	20250102	26350	-57.91	20240408	7470	48.46	20241210	2.66	N	092070	500	57 억	231607	N	N	2	N	00	N
131	20250206	150636	57	100.00	KOSDAQ	화학	N	N	N	N	N	11000	800	2	7.84	557596870	51842	347.70	10230	11040	10230	13260	7140	10200	10755.70	2.00	19087	10513	10356	10203	10046	9893	10435	10125	58	3060	500	7340	10	1	11571858	1273	24.61	0.82	12	0.45	447.00	13395.00	26350	20240408	-58.25	7470	20241210	47.26	11150	-1.35	20250122	8420	30.64	20250102	26350	-58.25	20240408	7470	47.26	20241210	2.66	N	092070	500	57 억	231607	N	N	3	N	00	N
132	20250206	140638	57	100.00	KOSDAQ	화학	N	N	N	N	N	10800	600	2	5.88	382562580	35868	240.56	10230	10850	10230	13260	7140	10200	10665.85	2.00	11999	10513	10356	10203	10046	9893	10435	10125	58	3060	500	7340	10	1	11571858	1250	24.16	0.81	12	0.31	447.00	13395.00	26350	20240408	-59.01	7470	20241210	44.58	11150	-3.14	20250122	8420	28.27	20250102	26350	-59.01	20240408	7470	44.58	20241210	2.66	N	092070	500	57 억	231607	N	N	3	N	00	N
133	20250206	130635	57	100.00	KOSDAQ	화학	N	N	N	N	N	10740	540	2	5.29	366591990	34387	230.63	10230	10850	10230	13260	7140	10200	10660.77	2.00	11193	10513	10356	10203	10046	9893	10435	10125	58	3060	500	7340	10	1	11571858	1243	24.03	0.80	12	0.30	447.00	13395.00	26350	20240408	-59.24	7470	20241210	43.78	11150	-3.68	20250122	8420	27.55	20250102	26350	-59.24	20240408	7470	43.78	20241210	2.66	N	092070	500	57 억	231607	N	N	3	N	00	N
134	20250206	120632	57	100.00	KOSDAQ	화학	N	N	N	N	N	10750	550	2	5.39	332961830	31252	209.60	10230	10850	10230	13260	7140	10200	10654.10	2.00	9525	10513	10356	10203	10046	9893	10435	10125	58	3060	500	7340	10	1	11571858	1244	24.05	0.80	12	0.27	447.00	13395.00	26350	20240408	-59.20	7470	20241210	43.91	11150	-3.59	20250122	8420	27.67	20250102	26350	-59.20	20240408	7470	43.91	20241210	2.66	N	092070	500	57 억	231607	N	N	3	N	00	N
135	20250206	110627	57	100.00	KOSDAQ	화학	N	N	N	N	N	10680	480	2	4.71	320660490	30106	201.92	10230	10850	10230	13260	7140	10200	10651.05	2.00	8677	10513	10356	10203	10046	9893	10435	10125	58	3060	500	7340	10	1	11571858	1236	23.89	0.80	12	0.26	447.00	13395.00	26350	20240408	-59.47	7470	20241210	42.97	11150	-4.22	20250122	8420	26.84	20250102	26350	-59.47	20240408	7470	42.97	20241210	2.66	N	092070	500	57 억	231607	N	N	3	N	00	N
136	20250206	100629	57	100.00	KOSDAQ	화학	N	N	N	N	N	10780	580	2	5.69	214483340	20189	135.41	10230	10800	10230	13260	7140	10200	10623.77	2.00	7532	10513	10356	10203	10046	9893	10435	10125	58	3060	500	7340	10	1	11571858	1247	24.12	0.80	12	0.17	447.00	13395.00	26350	20240408	-59.09	7470	20241210	44.31	11150	-3.32	20250122	8420	28.03	20250102	26350	-59.09	20240408	7470	44.31	20241210	2.66	N	092070	500	57 억	231607	N	N	3	N	00	N
137	20250206	090637	57	100.00	KOSDAQ	화학	N	N	N	N	N	10480	280	2	2.75	3213600	311	2.09	10230	10500	10230	13260	7140	10200	10333.12	2.00	76	10513	10356	10203	10046	9893	10435	10125	58	3060	500	7340	10	1	11571858	1213	23.45	0.78	12	0.00	447.00	13395.00	26350	20240408	-60.23	7470	20241210	40.29	11150	-6.01	20250122	8420	24.47	20250102	26350	-60.23	20240408	7470	40.29	20241210	2.66	N	092070	500	57 억	231607	N	N	3	N	00	N
138	20250205	160626	57	100.00	KOSDAQ	화학	N	N	N	N	N	10200	150	2	1.49	151634930	14910	56.20	10050	10360	10050	13060	7040	10050	10170.02	2.03	-3614	10630	10340	10020	9730	9410	10485	9875	58	3010	500	7230	10	1	11571858	1180	22.82	0.76	12	0.13	447.00	13395.00	26350	20240408	-61.29	7470	20241210	36.55	11150	-8.52	20250122	8420	21.14	20250102	26350	-61.29	20240408	7470	36.55	20241210	2.67	N	092070	500	57 억	234733	N	N	3	N	00	N
139	20250205	150630	57	100.00	KOSDAQ	화학	N	N	N	N	N	10150	100	2	1.00	140710130	13839	52.17	10050	10360	10050	13060	7040	10050	10167.65	2.03	-3598	10630	10340	10020	9730	9410	10485	9875	58	3010	500	7230	10	1	11571858	1175	22.71	0.76	12	0.12	447.00	13395.00	26350	20240408	-61.48	7470	20241210	35.88	11150	-8.97	20250122	8420	20.55	20250102	26350	-61.48	20240408	7470	35.88	20241210	2.67	N	092070	500	57 억	234733	N	N	0	N	00	N
140	20250205	140629	57	100.00	KOSDAQ	화학	N	N	N	N	N	10120	70	2	0.70	128677490	12655	47.70	10050	10360	10050	13060	7040	10050	10168.11	2.03	-4046	10630	10340	10020	9730	9410	10485	9875	58	3010	500	7230	10	1	11571858	1171	22.64	0.76	12	0.11	447.00	13395.00	26350	20240408	-61.59	7470	20241210	35.48	11150	-9.24	20250122	8420	20.19	20250102	26350	-61.59	20240408	7470	35.48	20241210	2.67	N	092070	500	57 억	234733	N	N	0	N	00	N
141	20250205	130628	57	100.00	KOSDAQ	화학	N	N	N	N	N	10320	270	2	2.69	90208930	8864	33.41	10050	10360	10050	13060	7040	10050	10177.00	2.03	-4109	10630	10340	10020	9730	9410	10485	9875	58	3010	500	7230	10	1	11571858	1194	23.09	0.77	12	0.08	447.00	13395.00	26350	20240408	-60.83	7470	20241210	38.15	11150	-7.44	20250122	8420	22.57	20250102	26350	-60.83	20240408	7470	38.15	20241210	2.67	N	092070	500	57 억	234733	N	N	0	N	00	N
142	20250205	120629	57	100.00	KOSDAQ	화학	N	N	N	N	N	10230	180	2	1.79	79321620	7804	29.42	10050	10360	10050	13060	7040	10050	10164.23	2.03	-4253	10630	10340	10020	9730	9410	10485	9875	58	3010	500	7230	10	1	11571858	1184	22.89	0.76	12	0.07	447.00	13395.00	26350	20240408	-61.18	7470	20241210	36.95	11150	-8.25	20250122	8420	21.50	20250102	26350	-61.18	20240408	7470	36.95	20241210	2.67	N	092070	500	57 억	234733	N	N	0	N	00	N
143	20250205	110628	57	100.00	KOSDAQ	화학	N	N	N	N	N	10130	80	2	0.80	52387160	5159	19.45	10050	10360	10050	13060	7040	10050	10154.52	2.03	-2653	10630	10340	10020	9730	9410	10485	9875	58	3010	500	7230	10	1	11571858	1172	22.66	0.76	12	0.04	447.00	13395.00	26350	20240408	-61.56	7470	20241210	35.61	11150	-9.15	20250122	8420	20.31	20250102	26350	-61.56	20240408	7470	35.61	20241210	2.67	N	092070	500	57 억	234733	N	N	0	N	00	N
144	20250205	100634	57	100.00	KOSDAQ	화학	N	N	N	N	N	10220	170	2	1.69	18077300	1773	6.68	10050	10360	10050	13060	7040	10050	10195.88	2.03	-490	10630	10340	10020	9730	9410	10485	9875	58	3010	500	7230	10	1	11571858	1183	22.86	0.76	12	0.02	447.00	13395.00	26350	20240408	-61.21	7470	20241210	36.81	11150	-8.34	20250122	8420	21.38	20250102	26350	-61.21	20240408	7470	36.81	20241210	2.67	N	092070	500	57 억	234733	N	N	0	N	00	N
145	20250205	090638	57	100.00	KOSDAQ	화학	N	N	N	N	N	10300	250	2	2.49	2945600	288	1.09	10050	10360	10050	13060	7040	10050	10227.78	2.03	79	10630	10340	10020	9730	9410	10485	9875	58	3010	500	7230	10	1	11571858	1192	23.04	0.77	12	0.00	447.00	13395.00	26350	20240408	-60.91	7470	20241210	37.88	11150	-7.62	20250122	8420	22.33	20250102	26350	-60.91	20240408	7470	37.88	20241210	2.67	N	092070	500	57 억	234733	N	N	0	N	00	N
146	20250204	160615	57	100.00	KOSDAQ	화학	N	N	N	N	N	10050	430	2	4.47	268174560	26528	66.00	9700	10310	9700	12500	6740	9620	10109.11	1.99	4040	10420	10020	9810	9410	9200	9915	9305	58	2880	500	6920	10	1	11571858	1163	22.48	0.75	12	0.23	447.00	13395.00	26350	20240408	-61.86	7470	20241210	34.54	11150	-9.87	20250122	8420	19.36	20250102	26350	-61.86	20240408	7470	34.54	20241210	2.61	N	092070	500	57 억	230711	N	N	5	N	00	N
147	20250204	150623	57	100.00	KOSDAQ	화학	N	N	N	N	N	10060	440	2	4.57	255831040	25290	62.92	9700	10310	9700	12500	6740	9620	10115.90	1.99	3801	10420	10020	9810	9410	9200	9915	9305	58	2880	500	6920	10	1	11571858	1164	22.51	0.75	12	0.22	447.00	13395.00	26350	20240408	-61.82	7470	20241210	34.67	11150	-9.78	20250122	8420	19.48	20250102	26350	-61.82	20240408	7470	34.67	20241210	2.61	N	092070	500	57 억	230711	N	N	5	N	00	N
148	20250204	140622	57	100.00	KOSDAQ	화학	N	N	N	N	N	10050	430	2	4.47	202860080	20019	49.80	9700	10310	9700	12500	6740	9620	10133.38	1.99	3243	10420	10020	9810	9410	9200	9915	9305	58	2880	500	6920	10	1	11571858	1163	22.48	0.75	12	0.17	447.00	13395.00	26350	20240408	-61.86	7470	20241210	34.54	11150	-9.87	20250122	8420	19.36	20250102	26350	-61.86	20240408	7470	34.54	20241210	2.61	N	092070	500	57 억	230711	N	N	5	N	00	N
149	20250204	130624	57	100.00	KOSDAQ	화학	N	N	N	N	N	10230	610	2	6.34	170070630	16801	41.80	9700	10310	9700	12500	6740	9620	10122.65	1.99	4918	10420	10020	9810	9410	9200	9915	9305	58	2880	500	6920	10	1	11571858	1184	22.89	0.76	12	0.15	447.00	13395.00	26350	20240408	-61.18	7470	20241210	36.95	11150	-8.25	20250122	8420	21.50	20250102	26350	-61.18	20240408	7470	36.95	20241210	2.61	N	092070	500	57 억	230711	N	N	5	N	00	N
150	20250204	120628	57	100.00	KOSDAQ	화학	N	N	N	N	N	10260	640	2	6.65	148300410	14664	36.48	9700	10310	9700	12500	6740	9620	10113.23	1.99	5945	10420	10020	9810	9410	9200	9915	9305	58	2880	500	6920	10	1	11571858	1187	22.95	0.77	12	0.13	447.00	13395.00	26350	20240408	-61.06	7470	20241210	37.35	11150	-7.98	20250122	8420	21.85	20250102	26350	-61.06	20240408	7470	37.35	20241210	2.61	N	092070	500	57 억	230711	N	N	5	N	00	N
151	20250204	110615	57	100.00	KOSDAQ	화학	N	N	N	N	N	10270	650	2	6.76	113374680	11252	27.99	9700	10270	9700	12500	6740	9620	10075.96	1.99	4475	10420	10020	9810	9410	9200	9915	9305	58	2880	500	6920	10	1	11571858	1188	22.98	0.77	12	0.10	447.00	13395.00	26350	20240408	-61.02	7470	20241210	37.48	11150	-7.89	20250122	8420	21.97	20250102	26350	-61.02	20240408	7470	37.48	20241210	2.61	N	092070	500	57 억	230711	N	N	5	N	00	N
152	20250204	100621	57	100.00	KOSDAQ	화학	N	N	N	N	N	10130	510	2	5.30	68354740	6839	17.01	9700	10190	9700	12500	6740	9620	9994.84	1.99	1828	10420	10020	9810	9410	9200	9915	9305	58	2880	500	6920	10	1	11571858	1172	22.66	0.76	12	0.06	447.00	13395.00	26350	20240408	-61.56	7470	20241210	35.61	11150	-9.15	20250122	8420	20.31	20250102	26350	-61.56	20240408	7470	35.61	20241210	2.61	N	092070	500	57 억	230711	N	N	5	N	00	N
153	20250204	090621	57	100.00	KOSDAQ	화학	N	N	N	N	N	9820	200	2	2.08	1564300	160	0.40	9700	9820	9700	12500	6740	9620	9776.88	1.99	-108	10420	10020	9810	9410	9200	9915	9305	58	2880	500	6920	10	1	11571858	1136	21.97	0.73	12	0.00	447.00	13395.00	26350	20240408	-62.73	7470	20241210	31.46	11150	-11.93	20250122	8420	16.63	20250102	26350	-62.73	20240408	7470	31.46	20241210	2.61	N	092070	500	57 억	230711	N	N	5	N	00	N

66 KiB Raw Blame History

66 KiB

Raw Blame History