KissMeData/092730/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	shortOverheated
2	20250228	160757	57	100.00	KOSDAQ	화학	N	N	N	N	N	11560	-200	5	-1.70	505950890	43558	140.22	11650	11750	11510	15280	8240	11760	11615.60	9.19	9527	11966	11862	11706	11602	11446	11915	11655	80	3520	500	8700	10	1	16027989	1853	7.98	1.14	12	0.27	1448.00	10151.00	17564	20240614	-34.18	10318	20240909	12.04	12100	-4.46	20250210	10700	8.04	20250203	34300	-66.30	20240614	10700	8.04	20250203	1.32	N	092730	500	80 억	1472967	N	N	12	N	N
3	20250228	150800	57	100.00	KOSDAQ	화학	N	N	N	N	N	11530	-230	5	-1.96	463804600	39909	128.48	11650	11750	11530	15280	8240	11760	11621.55	9.19	11382	11966	11862	11706	11602	11446	11915	11655	80	3520	500	8700	10	1	16027989	1848	7.96	1.14	12	0.25	1448.00	10151.00	17564	20240614	-34.35	10318	20240909	11.75	12100	-4.71	20250210	10700	7.76	20250203	34300	-66.38	20240614	10700	7.76	20250203	1.32	N	092730	500	80 억	1472967	N	N	6	N	N
4	20250228	140802	57	100.00	KOSDAQ	화학	N	N	N	N	N	11630	-130	5	-1.11	428026270	36814	118.51	11650	11750	11530	15280	8240	11760	11626.73	9.19	11067	11966	11862	11706	11602	11446	11915	11655	80	3520	500	8700	10	1	16027989	1864	8.03	1.15	12	0.23	1448.00	10151.00	17564	20240614	-33.79	10318	20240909	12.72	12100	-3.88	20250210	10700	8.69	20250203	34300	-66.09	20240614	10700	8.69	20250203	1.32	N	092730	500	80 억	1472967	N	N	6	N	N
5	20250228	130758	57	100.00	KOSDAQ	화학	N	N	N	N	N	11640	-120	5	-1.02	332899830	28601	92.07	11650	11750	11530	15280	8240	11760	11639.45	9.19	8130	11966	11862	11706	11602	11446	11915	11655	80	3520	500	8700	10	1	16027989	1866	8.04	1.15	12	0.18	1448.00	10151.00	17564	20240614	-33.73	10318	20240909	12.81	12100	-3.80	20250210	10700	8.79	20250203	34300	-66.06	20240614	10700	8.79	20250203	1.32	N	092730	500	80 억	1472967	N	N	6	N	N
6	20250228	120755	57	100.00	KOSDAQ	화학	N	N	N	N	N	11630	-130	5	-1.11	301429970	25894	83.36	11650	11750	11530	15280	8240	11760	11640.92	9.19	8414	11966	11862	11706	11602	11446	11915	11655	80	3520	500	8700	10	1	16027989	1864	8.03	1.15	12	0.16	1448.00	10151.00	17564	20240614	-33.79	10318	20240909	12.72	12100	-3.88	20250210	10700	8.69	20250203	34300	-66.09	20240614	10700	8.69	20250203	1.32	N	092730	500	80 억	1472967	N	N	6	N	N
7	20250228	110756	57	100.00	KOSDAQ	화학	N	N	N	N	N	11630	-130	5	-1.11	240180850	20617	66.37	11650	11750	11530	15280	8240	11760	11649.65	9.19	7568	11966	11862	11706	11602	11446	11915	11655	80	3520	500	8700	10	1	16027989	1864	8.03	1.15	12	0.13	1448.00	10151.00	17564	20240614	-33.79	10318	20240909	12.72	12100	-3.88	20250210	10700	8.69	20250203	34300	-66.09	20240614	10700	8.69	20250203	1.32	N	092730	500	80 억	1472967	N	N	6	N	N
8	20250228	100753	57	100.00	KOSDAQ	화학	N	N	N	N	N	11690	-70	5	-0.60	193824070	16646	53.59	11650	11750	11530	15280	8240	11760	11643.88	9.19	7685	11966	11862	11706	11602	11446	11915	11655	80	3520	500	8700	10	1	16027989	1874	8.07	1.15	12	0.10	1448.00	10151.00	17564	20240614	-33.44	10318	20240909	13.30	12100	-3.39	20250210	10700	9.25	20250203	34300	-65.92	20240614	10700	9.25	20250203	1.32	N	092730	500	80 억	1472967	N	N	6	N	N
9	20250228	090757	57	100.00	KOSDAQ	화학	N	N	N	N	N	11610	-150	5	-1.28	54225730	4679	15.06	11650	11710	11530	15280	8240	11760	11589.17	9.19	172	11966	11862	11706	11602	11446	11915	11655	80	3520	500	8700	10	1	16027989	1861	8.02	1.14	12	0.03	1448.00	10151.00	17564	20240614	-33.90	10318	20240909	12.52	12100	-4.05	20250210	10700	8.50	20250203	34300	-66.15	20240614	10700	8.50	20250203	1.32	N	092730	500	80 억	1472967	N	N	6	N	N
10	20250227	160749	57	100.00	KOSDAQ	화학	N	N	N	N	N	11760	0	3	0.00	363224350	31063	127.79	11750	11810	11550	15280	8240	11760	11693.15	9.19	-503	11966	11862	11746	11642	11526	11805	11585	80	3520	500	8700	10	1	16027989	1885	8.12	1.16	12	0.19	1448.00	10151.00	17564	20240614	-33.04	10318	20240909	13.98	12100	-2.81	20250210	10700	9.91	20250203	34300	-65.71	20240614	10700	9.91	20250203	1.32	N	092730	500	80 억	1473707	N	N	6	N	N
11	20250227	150749	57	100.00	KOSDAQ	화학	N	N	N	N	N	11700	-60	5	-0.51	356916520	30526	125.58	11750	11810	11550	15280	8240	11760	11692.21	9.19	-378	11966	11862	11746	11642	11526	11805	11585	80	3520	500	8700	10	1	16027989	1875	8.08	1.15	12	0.19	1448.00	10151.00	17564	20240614	-33.39	10318	20240909	13.39	12100	-3.31	20250210	10700	9.35	20250203	34300	-65.89	20240614	10700	9.35	20250203	1.32	N	092730	500	80 억	1473707	N	N	71	N	N
12	20250227	140751	57	100.00	KOSDAQ	화학	N	N	N	N	N	11740	-20	5	-0.17	350762460	30000	123.42	11750	11810	11550	15280	8240	11760	11692.08	9.19	-324	11966	11862	11746	11642	11526	11805	11585	80	3520	500	8700	10	1	16027989	1882	8.11	1.16	12	0.19	1448.00	10151.00	17564	20240614	-33.16	10318	20240909	13.78	12100	-2.98	20250210	10700	9.72	20250203	34300	-65.77	20240614	10700	9.72	20250203	1.32	N	092730	500	80 억	1473707	N	N	71	N	N
13	20250227	130750	57	100.00	KOSDAQ	화학	N	N	N	N	N	11740	-20	5	-0.17	244133310	20952	86.19	11750	11790	11550	15280	8240	11760	11652.03	9.19	-2051	11966	11862	11746	11642	11526	11805	11585	80	3520	500	8700	10	1	16027989	1882	8.11	1.16	12	0.13	1448.00	10151.00	17564	20240614	-33.16	10318	20240909	13.78	12100	-2.98	20250210	10700	9.72	20250203	34300	-65.77	20240614	10700	9.72	20250203	1.32	N	092730	500	80 억	1473707	N	N	71	N	N
14	20250227	120747	57	100.00	KOSDAQ	화학	N	N	N	N	N	11740	-20	5	-0.17	181801340	15642	64.35	11750	11750	11550	15280	8240	11760	11622.64	9.19	-3579	11966	11862	11746	11642	11526	11805	11585	80	3520	500	8700	10	1	16027989	1882	8.11	1.16	12	0.10	1448.00	10151.00	17564	20240614	-33.16	10318	20240909	13.78	12100	-2.98	20250210	10700	9.72	20250203	34300	-65.77	20240614	10700	9.72	20250203	1.32	N	092730	500	80 억	1473707	N	N	71	N	N
15	20250227	110753	57	100.00	KOSDAQ	화학	N	N	N	N	N	11610	-150	5	-1.28	145257280	12505	51.44	11750	11750	11550	15280	8240	11760	11615.94	9.19	-3886	11966	11862	11746	11642	11526	11805	11585	80	3520	500	8700	10	1	16027989	1861	8.02	1.14	12	0.08	1448.00	10151.00	17564	20240614	-33.90	10318	20240909	12.52	12100	-4.05	20250210	10700	8.50	20250203	34300	-66.15	20240614	10700	8.50	20250203	1.32	N	092730	500	80 억	1473707	N	N	71	N	N
16	20250227	100814	57	100.00	KOSDAQ	화학	N	N	N	N	N	11590	-170	5	-1.45	88038090	7569	31.14	11750	11750	11580	15280	8240	11760	11631.40	9.19	-4597	11966	11862	11746	11642	11526	11805	11585	80	3520	500	8700	10	1	16027989	1858	8.00	1.14	12	0.05	1448.00	10151.00	17564	20240614	-34.01	10318	20240909	12.33	12100	-4.21	20250210	10700	8.32	20250203	34300	-66.21	20240614	10700	8.32	20250203	1.32	N	092730	500	80 억	1473707	N	N	71	N	N
17	20250227	090817	57	100.00	KOSDAQ	화학	N	N	N	N	N	11750	-10	5	-0.09	446490	38	0.16	11750	11750	11740	15280	8240	11760	11749.74	9.19	-3	11966	11862	11746	11642	11526	11805	11585	80	3520	500	8700	10	1	16027989	1883	8.11	1.16	12	0.00	1448.00	10151.00	17564	20240614	-33.10	10318	20240909	13.88	12100	-2.89	20250210	10700	9.81	20250203	34300	-65.74	20240614	10700	9.81	20250203	1.32	N	092730	500	80 억	1473707	N	N	71	N	N
18	20250226	160749	57	100.00	KOSDAQ	화학	N	N	N	N	N	11760	-20	5	-0.17	284175050	24303	97.87	11800	11850	11630	15310	8250	11780	11693.00	9.20	29	12000	11890	11760	11650	11520	11825	11585	80	3530	500	8710	10	1	16027989	1885	8.12	1.16	12	0.15	1448.00	10151.00	17564	20240614	-33.04	10318	20240909	13.98	12100	-2.81	20250210	10700	9.91	20250203	34300	-65.71	20240614	10700	9.91	20250203	1.33	N	092730	500	80 억	1474442	N	N	71	N	N
19	20250226	150752	57	100.00	KOSDAQ	화학	N	N	N	N	N	11710	-70	5	-0.59	269351640	23042	92.79	11800	11850	11630	15310	8250	11780	11689.59	9.20	326	12000	11890	11760	11650	11520	11825	11585	80	3530	500	8710	10	1	16027989	1877	8.09	1.15	12	0.14	1448.00	10151.00	17564	20240614	-33.33	10318	20240909	13.49	12100	-3.22	20250210	10700	9.44	20250203	34300	-65.86	20240614	10700	9.44	20250203	1.33	N	092730	500	80 억	1474442	N	N	10	N	N
20	20250226	140751	57	100.00	KOSDAQ	화학	N	N	N	N	N	11670	-110	5	-0.93	223981050	19151	77.12	11800	11850	11650	15310	8250	11780	11695.53	9.20	-568	12000	11890	11760	11650	11520	11825	11585	80	3530	500	8710	10	1	16027989	1870	8.06	1.15	12	0.12	1448.00	10151.00	17564	20240614	-33.56	10318	20240909	13.10	12100	-3.55	20250210	10700	9.07	20250203	34300	-65.98	20240614	10700	9.07	20250203	1.33	N	092730	500	80 억	1474442	N	N	10	N	N
21	20250226	130750	57	100.00	KOSDAQ	화학	N	N	N	N	N	11660	-120	5	-1.02	182479020	15600	62.82	11800	11850	11650	15310	8250	11780	11697.37	9.20	-1205	12000	11890	11760	11650	11520	11825	11585	80	3530	500	8710	10	1	16027989	1869	8.05	1.15	12	0.10	1448.00	10151.00	17564	20240614	-33.61	10318	20240909	13.01	12100	-3.64	20250210	10700	8.97	20250203	34300	-66.01	20240614	10700	8.97	20250203	1.33	N	092730	500	80 억	1474442	N	N	10	N	N
22	20250226	120750	57	100.00	KOSDAQ	화학	N	N	N	N	N	11720	-60	5	-0.51	141005400	12049	48.52	11800	11850	11660	15310	8250	11780	11702.66	9.20	-267	12000	11890	11760	11650	11520	11825	11585	80	3530	500	8710	10	1	16027989	1878	8.09	1.15	12	0.08	1448.00	10151.00	17564	20240614	-33.27	10318	20240909	13.59	12100	-3.14	20250210	10700	9.53	20250203	34300	-65.83	20240614	10700	9.53	20250203	1.33	N	092730	500	80 억	1474442	N	N	10	N	N
23	20250226	110749	57	100.00	KOSDAQ	화학	N	N	N	N	N	11690	-90	5	-0.76	126322050	10794	43.47	11800	11850	11660	15310	8250	11780	11702.99	9.20	-213	12000	11890	11760	11650	11520	11825	11585	80	3530	500	8710	10	1	16027989	1874	8.07	1.15	12	0.07	1448.00	10151.00	17564	20240614	-33.44	10318	20240909	13.30	12100	-3.39	20250210	10700	9.25	20250203	34300	-65.92	20240614	10700	9.25	20250203	1.33	N	092730	500	80 억	1474442	N	N	10	N	N
24	20250226	100746	57	100.00	KOSDAQ	화학	N	N	N	N	N	11760	-20	5	-0.17	114386090	9774	39.36	11800	11850	11660	15310	8250	11780	11703.10	9.20	-216	12000	11890	11760	11650	11520	11825	11585	80	3530	500	8710	10	1	16027989	1885	8.12	1.16	12	0.06	1448.00	10151.00	17564	20240614	-33.04	10318	20240909	13.98	12100	-2.81	20250210	10700	9.91	20250203	34300	-65.71	20240614	10700	9.91	20250203	1.33	N	092730	500	80 억	1474442	N	N	10	N	N
25	20250226	090754	57	100.00	KOSDAQ	화학	N	N	N	N	N	11830	50	2	0.42	2962800	251	1.01	11800	11830	11740	15310	8250	11780	11803.98	9.20	-195	12000	11890	11760	11650	11520	11825	11585	80	3530	500	8710	10	1	16027989	1896	8.17	1.17	12	0.00	1448.00	10151.00	17564	20240614	-32.65	10318	20240909	14.65	12100	-2.23	20250210	10700	10.56	20250203	34300	-65.51	20240614	10700	10.56	20250203	1.33	N	092730	500	80 억	1474442	N	N	10	N	N
26	20250225	160743	57	100.00	KOSDAQ	화학	N	N	N	N	N	11780	-30	5	-0.25	290923520	24833	112.31	11870	11870	11630	15350	8270	11810	11715.09	9.19	1677	12003	11906	11773	11676	11543	11840	11610	80	3540	500	8730	10	1	16027989	1888	8.14	1.16	12	0.15	1448.00	10151.00	17564	20240614	-32.93	10318	20240909	14.17	12100	-2.64	20250210	10700	10.09	20250203	34300	-65.66	20240614	10700	10.09	20250203	1.36	N	092730	500	80 억	1473028	N	N	10	N	N
27	20250225	150745	57	100.00	KOSDAQ	화학	N	N	N	N	N	11700	-110	5	-0.93	274327810	23418	105.91	11870	11870	11630	15350	8270	11810	11714.40	9.19	2121	12003	11906	11773	11676	11543	11840	11610	80	3540	500	8730	10	1	16027989	1875	8.08	1.15	12	0.15	1448.00	10151.00	17564	20240614	-33.39	10318	20240909	13.39	12100	-3.31	20250210	10700	9.35	20250203	34300	-65.89	20240614	10700	9.35	20250203	1.36	N	092730	500	80 억	1473028	N	N	0	N	N
28	20250225	140743	57	100.00	KOSDAQ	화학	N	N	N	N	N	11740	-70	5	-0.59	234319950	20000	90.45	11870	11870	11630	15350	8270	11810	11715.99	9.19	2919	12003	11906	11773	11676	11543	11840	11610	80	3540	500	8730	10	1	16027989	1882	8.11	1.16	12	0.12	1448.00	10151.00	17564	20240614	-33.16	10318	20240909	13.78	12100	-2.98	20250210	10700	9.72	20250203	34300	-65.77	20240614	10700	9.72	20250203	1.36	N	092730	500	80 억	1473028	N	N	0	N	N
29	20250225	130748	57	100.00	KOSDAQ	화학	N	N	N	N	N	11780	-30	5	-0.25	113477790	9682	43.79	11870	11870	11630	15350	8270	11810	11720.48	9.19	-1967	12003	11906	11773	11676	11543	11840	11610	80	3540	500	8730	10	1	16027989	1888	8.14	1.16	12	0.06	1448.00	10151.00	17564	20240614	-32.93	10318	20240909	14.17	12100	-2.64	20250210	10700	10.09	20250203	34300	-65.66	20240614	10700	10.09	20250203	1.36	N	092730	500	80 억	1473028	N	N	0	N	N
30	20250225	120742	57	100.00	KOSDAQ	화학	N	N	N	N	N	11730	-80	5	-0.68	65624660	5607	25.36	11870	11870	11630	15350	8270	11810	11704.04	9.19	-2102	12003	11906	11773	11676	11543	11840	11610	80	3540	500	8730	10	1	16027989	1880	8.10	1.16	12	0.03	1448.00	10151.00	17564	20240614	-33.22	10318	20240909	13.68	12100	-3.06	20250210	10700	9.63	20250203	34300	-65.80	20240614	10700	9.63	20250203	1.36	N	092730	500	80 억	1473028	N	N	0	N	N
31	20250225	110744	57	100.00	KOSDAQ	화학	N	N	N	N	N	11740	-70	5	-0.59	47753600	4084	18.47	11870	11870	11630	15350	8270	11810	11692.82	9.19	-1810	12003	11906	11773	11676	11543	11840	11610	80	3540	500	8730	10	1	16027989	1882	8.11	1.16	12	0.03	1448.00	10151.00	17564	20240614	-33.16	10318	20240909	13.78	12100	-2.98	20250210	10700	9.72	20250203	34300	-65.77	20240614	10700	9.72	20250203	1.36	N	092730	500	80 억	1473028	N	N	0	N	N
32	20250225	100741	57	100.00	KOSDAQ	화학	N	N	N	N	N	11690	-120	5	-1.02	34367310	2941	13.30	11870	11870	11630	15350	8270	11810	11685.54	9.19	-2109	12003	11906	11773	11676	11543	11840	11610	80	3540	500	8730	10	1	16027989	1874	8.07	1.15	12	0.02	1448.00	10151.00	17564	20240614	-33.44	10318	20240909	13.30	12100	-3.39	20250210	10700	9.25	20250203	34300	-65.92	20240614	10700	9.25	20250203	1.36	N	092730	500	80 억	1473028	N	N	0	N	N
33	20250225	090748	57	100.00	KOSDAQ	화학	N	N	N	N	N	11860	50	2	0.42	5887410	500	2.26	11870	11870	11670	15350	8270	11810	11774.75	9.19	-308	12003	11906	11773	11676	11543	11840	11610	80	3540	500	8730	10	1	16027989	1901	8.19	1.17	12	0.00	1448.00	10151.00	17564	20240614	-32.48	10318	20240909	14.94	12100	-1.98	20250210	10700	10.84	20250203	34300	-65.42	20240614	10700	10.84	20250203	1.36	N	092730	500	80 억	1473028	N	N	0	N	N
34	20250224	160738	57	100.00	KOSDAQ	화학	N	N	N	N	N	11810	-120	5	-1.01	259906530	22110	86.50	11870	11870	11640	15500	8360	11930	11755.15	9.19	-324	12056	11992	11896	11832	11736	12025	11865	80	3570	500	8820	10	1	16027989	1893	8.16	1.16	12	0.14	1448.00	10151.00	17564	20240614	-32.76	10318	20240909	14.46	12100	-2.40	20250210	10700	10.37	20250203	34300	-65.57	20240614	10700	10.37	20250203	1.17	N	092730	500	80 억	1473265	N	N	2	N	N
35	20250224	150738	57	100.00	KOSDAQ	화학	N	N	N	N	N	11780	-150	5	-1.26	246268720	20953	81.98	11870	11870	11640	15500	8360	11930	11753.39	9.19	-14	12056	11992	11896	11832	11736	12025	11865	80	3570	500	8820	10	1	16027989	1888	8.14	1.16	12	0.13	1448.00	10151.00	17564	20240614	-32.93	10318	20240909	14.17	12100	-2.64	20250210	10700	10.09	20250203	34300	-65.66	20240614	10700	10.09	20250203	1.17	N	092730	500	80 억	1473265	N	N	2	N	N
36	20250224	140736	57	100.00	KOSDAQ	화학	N	N	N	N	N	11770	-160	5	-1.34	195749600	16650	65.14	11870	11870	11640	15500	8360	11930	11756.73	9.19	-765	12056	11992	11896	11832	11736	12025	11865	80	3570	500	8820	10	1	16027989	1886	8.13	1.16	12	0.10	1448.00	10151.00	17564	20240614	-32.99	10318	20240909	14.07	12100	-2.73	20250210	10700	10.00	20250203	34300	-65.69	20240614	10700	10.00	20250203	1.17	N	092730	500	80 억	1473265	N	N	2	N	N
37	20250224	130738	57	100.00	KOSDAQ	화학	N	N	N	N	N	11760	-170	5	-1.42	176870410	15044	58.86	11870	11870	11640	15500	8360	11930	11756.87	9.19	315	12056	11992	11896	11832	11736	12025	11865	80	3570	500	8820	10	1	16027989	1885	8.12	1.16	12	0.09	1448.00	10151.00	17564	20240614	-33.04	10318	20240909	13.98	12100	-2.81	20250210	10700	9.91	20250203	34300	-65.71	20240614	10700	9.91	20250203	1.17	N	092730	500	80 억	1473265	N	N	2	N	N
38	20250224	120735	57	100.00	KOSDAQ	화학	N	N	N	N	N	11750	-180	5	-1.51	172846450	14702	57.52	11870	11870	11640	15500	8360	11930	11756.66	9.19	119	12056	11992	11896	11832	11736	12025	11865	80	3570	500	8820	10	1	16027989	1883	8.11	1.16	12	0.09	1448.00	10151.00	17564	20240614	-33.10	10318	20240909	13.88	12100	-2.89	20250210	10700	9.81	20250203	34300	-65.74	20240614	10700	9.81	20250203	1.17	N	092730	500	80 억	1473265	N	N	2	N	N
39	20250224	110733	57	100.00	KOSDAQ	화학	N	N	N	N	N	11810	-120	5	-1.01	154723190	13159	51.48	11870	11870	11640	15500	8360	11930	11757.97	9.19	31	12056	11992	11896	11832	11736	12025	11865	80	3570	500	8820	10	1	16027989	1893	8.16	1.16	12	0.08	1448.00	10151.00	17564	20240614	-32.76	10318	20240909	14.46	12100	-2.40	20250210	10700	10.37	20250203	34300	-65.57	20240614	10700	10.37	20250203	1.17	N	092730	500	80 억	1473265	N	N	2	N	N
40	20250224	100734	57	100.00	KOSDAQ	화학	N	N	N	N	N	11640	-290	5	-2.43	119923770	10191	39.87	11870	11870	11640	15500	8360	11930	11767.62	9.19	-2324	12056	11992	11896	11832	11736	12025	11865	80	3570	500	8820	10	1	16027989	1866	8.04	1.15	12	0.06	1448.00	10151.00	17564	20240614	-33.73	10318	20240909	12.81	12100	-3.80	20250210	10700	8.79	20250203	34300	-66.06	20240614	10700	8.79	20250203	1.17	N	092730	500	80 억	1473265	N	N	2	N	N
41	20250224	090740	57	100.00	KOSDAQ	화학	N	N	N	N	N	11870	-60	5	-0.50	17635500	1490	5.83	11870	11870	11800	15500	8360	11930	11835.91	9.19	-1217	12056	11992	11896	11832	11736	12025	11865	80	3570	500	8820	10	1	16027989	1903	8.20	1.17	12	0.01	1448.00	10151.00	17564	20240614	-32.42	10318	20240909	15.04	12100	-1.90	20250210	10700	10.93	20250203	34300	-65.39	20240614	10700	10.93	20250203	1.17	N	092730	500	80 억	1473265	N	N	2	N	N
42	20250221	160732	57	100.00	KOSDAQ	화학	N	N	N	N	N	11930	70	2	0.59	302970040	25508	29.02	11870	11960	11800	15410	8310	11860	11877.21	9.16	6763	12066	11962	11846	11742	11626	12015	11795	80	3550	500	8770	10	1	16027989	1912	8.24	1.18	12	0.16	1448.00	10151.00	17564	20240614	-32.08	10318	20240909	15.62	12100	-1.40	20250210	10700	11.50	20250203	34300	-65.22	20240614	10700	11.50	20250203	1.19	N	092730	500	80 억	1468599	N	N	2	N	N
43	20250221	150735	57	100.00	KOSDAQ	화학	N	N	N	N	N	11900	40	2	0.34	255805990	21549	24.52	11870	11960	11800	15410	8310	11860	11870.90	9.16	5118	12066	11962	11846	11742	11626	12015	11795	80	3550	500	8770	10	1	16027989	1907	8.22	1.17	12	0.13	1448.00	10151.00	17564	20240614	-32.25	10318	20240909	15.33	12100	-1.65	20250210	10700	11.21	20250203	34300	-65.31	20240614	10700	11.21	20250203	1.19	N	092730	500	80 억	1468599	N	N	4	N	N
44	20250221	140735	57	100.00	KOSDAQ	화학	N	N	N	N	N	11820	-40	5	-0.34	211130000	17784	20.24	11870	11960	11800	15410	8310	11860	11871.91	9.16	2821	12066	11962	11846	11742	11626	12015	11795	80	3550	500	8770	10	1	16027989	1895	8.16	1.16	12	0.11	1448.00	10151.00	17564	20240614	-32.70	10318	20240909	14.56	12100	-2.31	20250210	10700	10.47	20250203	34300	-65.54	20240614	10700	10.47	20250203	1.19	N	092730	500	80 억	1468599	N	N	4	N	N
45	20250221	130733	57	100.00	KOSDAQ	화학	N	N	N	N	N	11890	30	2	0.25	167155890	14072	16.01	11870	11960	11800	15410	8310	11860	11878.62	9.16	1588	12066	11962	11846	11742	11626	12015	11795	80	3550	500	8770	10	1	16027989	1906	8.21	1.17	12	0.09	1448.00	10151.00	17564	20240614	-32.30	10318	20240909	15.24	12100	-1.74	20250210	10700	11.12	20250203	34300	-65.34	20240614	10700	11.12	20250203	1.19	N	092730	500	80 억	1468599	N	N	4	N	N
46	20250221	120735	57	100.00	KOSDAQ	화학	N	N	N	N	N	11890	30	2	0.25	117272640	9867	11.23	11870	11960	11800	15410	8310	11860	11885.34	9.16	-1032	12066	11962	11846	11742	11626	12015	11795	80	3550	500	8770	10	1	16027989	1906	8.21	1.17	12	0.06	1448.00	10151.00	17564	20240614	-32.30	10318	20240909	15.24	12100	-1.74	20250210	10700	11.12	20250203	34300	-65.34	20240614	10700	11.12	20250203	1.19	N	092730	500	80 억	1468599	N	N	4	N	N
47	20250221	110731	57	100.00	KOSDAQ	화학	N	N	N	N	N	11900	40	2	0.34	93668750	7881	8.97	11870	11960	11800	15410	8310	11860	11885.39	9.16	-494	12066	11962	11846	11742	11626	12015	11795	80	3550	500	8770	10	1	16027989	1907	8.22	1.17	12	0.05	1448.00	10151.00	17564	20240614	-32.25	10318	20240909	15.33	12100	-1.65	20250210	10700	11.21	20250203	34300	-65.31	20240614	10700	11.21	20250203	1.19	N	092730	500	80 억	1468599	N	N	4	N	N
48	20250221	100733	57	100.00	KOSDAQ	화학	N	N	N	N	N	11890	30	2	0.25	78870640	6637	7.55	11870	11960	11800	15410	8310	11860	11883.48	9.16	-955	12066	11962	11846	11742	11626	12015	11795	80	3550	500	8770	10	1	16027989	1906	8.21	1.17	12	0.04	1448.00	10151.00	17564	20240614	-32.30	10318	20240909	15.24	12100	-1.74	20250210	10700	11.12	20250203	34300	-65.34	20240614	10700	11.12	20250203	1.19	N	092730	500	80 억	1468599	N	N	4	N	N
49	20250221	090734	57	100.00	KOSDAQ	화학	N	N	N	N	N	11800	-60	5	-0.51	14381580	1212	1.38	11870	11900	11800	15410	8310	11860	11865.99	9.16	-407	12066	11962	11846	11742	11626	12015	11795	80	3550	500	8770	10	1	16027989	1891	8.15	1.16	12	0.01	1448.00	10151.00	17564	20240614	-32.82	10318	20240909	14.36	12100	-2.48	20250210	10700	10.28	20250203	34300	-65.60	20240614	10700	10.28	20250203	1.19	N	092730	500	80 억	1468599	N	N	4	N	N
50	20250220	160730	57	100.00	KOSDAQ	화학	N	N	N	N	N	11860	160	2	1.37	1038700470	87840	248.54	11730	11950	11730	15210	8190	11700	11824.88	9.07	14809	11953	11826	11663	11536	11373	11890	11600	80	3510	500	8650	10	1	16027989	1901	8.19	1.17	12	0.55	1448.00	10151.00	17564	20240614	-32.48	10318	20240909	14.94	12100	-1.98	20250210	10700	10.84	20250203	34300	-65.42	20240614	10700	10.84	20250203	1.18	N	092730	500	80 억	1454031	N	N	4	N	N
51	20250220	150732	57	100.00	KOSDAQ	화학	N	N	N	N	N	11850	150	2	1.28	814537890	68832	194.76	11730	11950	11730	15210	8190	11700	11833.71	9.07	16244	11953	11826	11663	11536	11373	11890	11600	80	3510	500	8650	10	1	16027989	1899	8.18	1.17	12	0.43	1448.00	10151.00	17564	20240614	-32.53	10318	20240909	14.85	12100	-2.07	20250210	10700	10.75	20250203	34300	-65.45	20240614	10700	10.75	20250203	1.18	N	092730	500	80 억	1454031	N	N	13	N	N
52	20250220	140732	57	100.00	KOSDAQ	화학	N	N	N	N	N	11860	160	2	1.37	740199580	62542	176.96	11730	11950	11730	15210	8190	11700	11835.24	9.07	16615	11953	11826	11663	11536	11373	11890	11600	80	3510	500	8650	10	1	16027989	1901	8.19	1.17	12	0.39	1448.00	10151.00	17564	20240614	-32.48	10318	20240909	14.94	12100	-1.98	20250210	10700	10.84	20250203	34300	-65.42	20240614	10700	10.84	20250203	1.18	N	092730	500	80 억	1454031	N	N	13	N	N
53	20250220	130730	57	100.00	KOSDAQ	화학	N	N	N	N	N	11850	150	2	1.28	691184930	58406	165.26	11730	11950	11730	15210	8190	11700	11834.14	9.07	16394	11953	11826	11663	11536	11373	11890	11600	80	3510	500	8650	10	1	16027989	1899	8.18	1.17	12	0.36	1448.00	10151.00	17564	20240614	-32.53	10318	20240909	14.85	12100	-2.07	20250210	10700	10.75	20250203	34300	-65.45	20240614	10700	10.75	20250203	1.18	N	092730	500	80 억	1454031	N	N	13	N	N
54	20250220	120730	57	100.00	KOSDAQ	화학	N	N	N	N	N	11800	100	2	0.85	451365430	38216	108.13	11730	11880	11730	15210	8190	11700	11810.90	9.07	12154	11953	11826	11663	11536	11373	11890	11600	80	3510	500	8650	10	1	16027989	1891	8.15	1.16	12	0.24	1448.00	10151.00	17564	20240614	-32.82	10318	20240909	14.36	12100	-2.48	20250210	10700	10.28	20250203	34300	-65.60	20240614	10700	10.28	20250203	1.18	N	092730	500	80 억	1454031	N	N	13	N	N
55	20250220	110730	57	100.00	KOSDAQ	화학	N	N	N	N	N	11800	100	2	0.85	362475690	30683	86.82	11730	11880	11730	15210	8190	11700	11813.57	9.07	12376	11953	11826	11663	11536	11373	11890	11600	80	3510	500	8650	10	1	16027989	1891	8.15	1.16	12	0.19	1448.00	10151.00	17564	20240614	-32.82	10318	20240909	14.36	12100	-2.48	20250210	10700	10.28	20250203	34300	-65.60	20240614	10700	10.28	20250203	1.18	N	092730	500	80 억	1454031	N	N	13	N	N
56	20250220	100729	57	100.00	KOSDAQ	화학	N	N	N	N	N	11770	70	2	0.60	204923790	17356	49.11	11730	11880	11730	15210	8190	11700	11807.09	9.07	5780	11953	11826	11663	11536	11373	11890	11600	80	3510	500	8650	10	1	16027989	1886	8.13	1.16	12	0.11	1448.00	10151.00	17564	20240614	-32.99	10318	20240909	14.07	12100	-2.73	20250210	10700	10.00	20250203	34300	-65.69	20240614	10700	10.00	20250203	1.18	N	092730	500	80 억	1454031	N	N	13	N	N
57	20250220	090734	57	100.00	KOSDAQ	화학	N	N	N	N	N	11870	170	2	1.45	123765010	10457	29.59	11730	11880	11730	15210	8190	11700	11835.61	9.07	8045	11953	11826	11663	11536	11373	11890	11600	80	3510	500	8650	10	1	16027989	1903	8.20	1.17	12	0.07	1448.00	10151.00	17564	20240614	-32.42	10318	20240909	15.04	12100	-1.90	20250210	10700	10.93	20250203	34300	-65.39	20240614	10700	10.93	20250203	1.18	N	092730	500	80 억	1454031	N	N	13	N	N
58	20250219	160728	57	100.00	KOSDAQ	화학	N	N	N	N	N	11700	100	2	0.86	409617380	35189	85.58	11610	11790	11500	15080	8120	11600	11640.49	9.08	-2547	11766	11682	11566	11482	11366	11725	11525	80	3480	500	8580	10	1	16027989	1875	8.08	1.15	12	0.22	1448.00	10151.00	17564	20240614	-33.39	10318	20240909	13.39	12100	-3.31	20250210	10700	9.35	20250203	34300	-65.89	20240614	10700	9.35	20250203	1.19	N	092730	500	80 억	1454965	N	N	13	N	N
59	20250219	150730	57	100.00	KOSDAQ	화학	N	N	N	N	N	11630	30	2	0.26	395050990	33938	82.53	11610	11790	11500	15080	8120	11600	11640.37	9.08	-1886	11766	11682	11566	11482	11366	11725	11525	80	3480	500	8580	10	1	16027989	1864	8.03	1.15	12	0.21	1448.00	10151.00	17564	20240614	-33.79	10318	20240909	12.72	12100	-3.88	20250210	10700	8.69	20250203	34300	-66.09	20240614	10700	8.69	20250203	1.19	N	092730	500	80 억	1454965	N	N	0	N	N
60	20250219	140726	57	100.00	KOSDAQ	화학	N	N	N	N	N	11650	50	2	0.43	373065150	32050	77.94	11610	11790	11500	15080	8120	11600	11640.10	9.08	-1184	11766	11682	11566	11482	11366	11725	11525	80	3480	500	8580	10	1	16027989	1867	8.05	1.15	12	0.20	1448.00	10151.00	17564	20240614	-33.67	10318	20240909	12.91	12100	-3.72	20250210	10700	8.88	20250203	34300	-66.03	20240614	10700	8.88	20250203	1.19	N	092730	500	80 억	1454965	N	N	0	N	N
61	20250219	130727	57	100.00	KOSDAQ	화학	N	N	N	N	N	11700	100	2	0.86	358793950	30825	74.96	11610	11790	11500	15080	8120	11600	11639.71	9.08	-1222	11766	11682	11566	11482	11366	11725	11525	80	3480	500	8580	10	1	16027989	1875	8.08	1.15	12	0.19	1448.00	10151.00	17564	20240614	-33.39	10318	20240909	13.39	12100	-3.31	20250210	10700	9.35	20250203	34300	-65.89	20240614	10700	9.35	20250203	1.19	N	092730	500	80 억	1454965	N	N	0	N	N
62	20250219	120727	57	100.00	KOSDAQ	화학	N	N	N	N	N	11700	100	2	0.86	337902050	29032	70.60	11610	11790	11500	15080	8120	11600	11638.95	9.08	-1365	11766	11682	11566	11482	11366	11725	11525	80	3480	500	8580	10	1	16027989	1875	8.08	1.15	12	0.18	1448.00	10151.00	17564	20240614	-33.39	10318	20240909	13.39	12100	-3.31	20250210	10700	9.35	20250203	34300	-65.89	20240614	10700	9.35	20250203	1.19	N	092730	500	80 억	1454965	N	N	0	N	N
63	20250219	110728	57	100.00	KOSDAQ	화학	N	N	N	N	N	11700	100	2	0.86	273095850	23479	57.10	11610	11790	11500	15080	8120	11600	11631.49	9.08	-2385	11766	11682	11566	11482	11366	11725	11525	80	3480	500	8580	10	1	16027989	1875	8.08	1.15	12	0.15	1448.00	10151.00	17564	20240614	-33.39	10318	20240909	13.39	12100	-3.31	20250210	10700	9.35	20250203	34300	-65.89	20240614	10700	9.35	20250203	1.19	N	092730	500	80 억	1454965	N	N	0	N	N
64	20250219	100727	57	100.00	KOSDAQ	화학	N	N	N	N	N	11660	60	2	0.52	177455300	15317	37.25	11610	11710	11500	15080	8120	11600	11585.51	9.08	-5485	11766	11682	11566	11482	11366	11725	11525	80	3480	500	8580	10	1	16027989	1869	8.05	1.15	12	0.10	1448.00	10151.00	17564	20240614	-33.61	10318	20240909	13.01	12100	-3.64	20250210	10700	8.97	20250203	34300	-66.01	20240614	10700	8.97	20250203	1.19	N	092730	500	80 억	1454965	N	N	0	N	N
65	20250219	090729	57	100.00	KOSDAQ	화학	N	N	N	N	N	11570	-30	5	-0.26	6994490	603	1.47	11610	11700	11570	15080	8120	11600	11599.49	9.08	-505	11766	11682	11566	11482	11366	11725	11525	80	3480	500	8580	10	1	16027989	1854	7.99	1.14	12	0.00	1448.00	10151.00	17564	20240614	-34.13	10318	20240909	12.13	12100	-4.38	20250210	10700	8.13	20250203	34300	-66.27	20240614	10700	8.13	20250203	1.19	N	092730	500	80 억	1454965	N	N	0	N	N
66	20250218	160726	57	100.00	KOSDAQ	화학	N	N	N	N	N	11600	10	2	0.09	472894350	41017	150.91	11590	11650	11450	15060	8120	11590	11529.23	9.06	3529	11770	11680	11600	11510	11430	11725	11555	80	3470	500	8570	10	1	16027989	1859	8.01	1.14	12	0.26	1448.00	10151.00	17564	20240614	-33.96	10318	20240909	12.42	12100	-4.13	20250210	10700	8.41	20250203	34300	-66.18	20240614	10700	8.41	20250203	1.20	N	092730	500	80 억	1451592	N	N	0	N	N
67	20250218	150727	57	100.00	KOSDAQ	화학	N	N	N	N	N	11600	10	2	0.09	427402260	37094	136.48	11590	11650	11450	15060	8120	11590	11522.14	9.06	3680	11770	11680	11600	11510	11430	11725	11555	80	3470	500	8570	10	1	16027989	1859	8.01	1.14	12	0.23	1448.00	10151.00	17564	20240614	-33.96	10318	20240909	12.42	12100	-4.13	20250210	10700	8.41	20250203	34300	-66.18	20240614	10700	8.41	20250203	1.20	N	092730	500	80 억	1451592	N	N	0	N	N
68	20250218	140727	57	100.00	KOSDAQ	화학	N	N	N	N	N	11590	0	3	0.00	373835210	32471	119.47	11590	11650	11450	15060	8120	11590	11512.89	9.06	4200	11770	11680	11600	11510	11430	11725	11555	80	3470	500	8570	10	1	16027989	1858	8.00	1.14	12	0.20	1448.00	10151.00	17564	20240614	-34.01	10318	20240909	12.33	12100	-4.21	20250210	10700	8.32	20250203	34300	-66.21	20240614	10700	8.32	20250203	1.20	N	092730	500	80 억	1451592	N	N	0	N	N
69	20250218	130724	57	100.00	KOSDAQ	화학	N	N	N	N	N	11500	-90	5	-0.78	205531570	17872	65.76	11590	11650	11450	15060	8120	11590	11500.20	9.06	-111	11770	11680	11600	11510	11430	11725	11555	80	3470	500	8570	10	1	16027989	1843	7.94	1.13	12	0.11	1448.00	10151.00	17564	20240614	-34.53	10318	20240909	11.46	12100	-4.96	20250210	10700	7.48	20250203	34300	-66.47	20240614	10700	7.48	20250203	1.20	N	092730	500	80 억	1451592	N	N	0	N	N
70	20250218	120726	57	100.00	KOSDAQ	화학	N	N	N	N	N	11500	-90	5	-0.78	175941000	15296	56.28	11590	11650	11450	15060	8120	11590	11502.42	9.06	-833	11770	11680	11600	11510	11430	11725	11555	80	3470	500	8570	10	1	16027989	1843	7.94	1.13	12	0.10	1448.00	10151.00	17564	20240614	-34.53	10318	20240909	11.46	12100	-4.96	20250210	10700	7.48	20250203	34300	-66.47	20240614	10700	7.48	20250203	1.20	N	092730	500	80 억	1451592	N	N	0	N	N
71	20250218	110725	57	100.00	KOSDAQ	화학	N	N	N	N	N	11500	-90	5	-0.78	126908530	11033	40.59	11590	11650	11450	15060	8120	11590	11502.63	9.06	-2280	11770	11680	11600	11510	11430	11725	11555	80	3470	500	8570	10	1	16027989	1843	7.94	1.13	12	0.07	1448.00	10151.00	17564	20240614	-34.53	10318	20240909	11.46	12100	-4.96	20250210	10700	7.48	20250203	34300	-66.47	20240614	10700	7.48	20250203	1.20	N	092730	500	80 억	1451592	N	N	0	N	N
72	20250218	100724	57	100.00	KOSDAQ	화학	N	N	N	N	N	11590	0	3	0.00	58126890	5052	18.59	11590	11650	11450	15060	8120	11590	11505.72	9.06	-1212	11770	11680	11600	11510	11430	11725	11555	80	3470	500	8570	10	1	16027989	1858	8.00	1.14	12	0.03	1448.00	10151.00	17564	20240614	-34.01	10318	20240909	12.33	12100	-4.21	20250210	10700	8.32	20250203	34300	-66.21	20240614	10700	8.32	20250203	1.20	N	092730	500	80 억	1451592	N	N	0	N	N
73	20250218	090727	57	100.00	KOSDAQ	화학	N	N	N	N	N	11510	-80	5	-0.69	6650500	575	2.12	11590	11650	11510	15060	8120	11590	11566.09	9.06	-396	11770	11680	11600	11510	11430	11725	11555	80	3470	500	8570	10	1	16027989	1845	7.95	1.13	12	0.00	1448.00	10151.00	17564	20240614	-34.47	10318	20240909	11.55	12100	-4.88	20250210	10700	7.57	20250203	34300	-66.44	20240614	10700	7.57	20250203	1.20	N	092730	500	80 억	1451592	N	N	0	N	N
74	20250217	160724	57	100.00	KOSDAQ	화학	N	N	N	N	N	11590	50	2	0.43	314593550	27169	72.35	11540	11690	11520	15000	8080	11540	11579.14	9.05	968	11726	11632	11546	11452	11366	11680	11500	80	3460	500	8530	10	1	16027989	1858	8.00	1.14	12	0.17	1448.00	10151.00	17564	20240614	-34.01	10318	20240909	12.33	12100	-4.21	20250210	10700	8.32	20250203	34300	-66.21	20240614	10700	8.32	20250203	1.21	N	092730	500	80 억	1450897	N	N	0	N	N
75	20250217	150724	57	100.00	KOSDAQ	화학	N	N	N	N	N	11590	50	2	0.43	287477780	24823	66.10	11540	11690	11520	15000	8080	11540	11581.11	9.05	950	11726	11632	11546	11452	11366	11680	11500	80	3460	500	8530	10	1	16027989	1858	8.00	1.14	12	0.15	1448.00	10151.00	17564	20240614	-34.01	10318	20240909	12.33	12100	-4.21	20250210	10700	8.32	20250203	34300	-66.21	20240614	10700	8.32	20250203	1.21	N	092730	500	80 억	1450897	N	N	0	N	N
76	20250217	140723	57	100.00	KOSDAQ	화학	N	N	N	N	N	11550	10	2	0.09	254910220	22007	58.60	11540	11690	11520	15000	8080	11540	11583.14	9.05	788	11726	11632	11546	11452	11366	11680	11500	80	3460	500	8530	10	1	16027989	1851	7.98	1.14	12	0.14	1448.00	10151.00	17564	20240614	-34.24	10318	20240909	11.94	12100	-4.55	20250210	10700	7.94	20250203	34300	-66.33	20240614	10700	7.94	20250203	1.21	N	092730	500	80 억	1450897	N	N	0	N	N
77	20250217	130725	57	100.00	KOSDAQ	화학	N	N	N	N	N	11550	10	2	0.09	234640780	20251	53.93	11540	11690	11520	15000	8080	11540	11586.63	9.05	501	11726	11632	11546	11452	11366	11680	11500	80	3460	500	8530	10	1	16027989	1851	7.98	1.14	12	0.13	1448.00	10151.00	17564	20240614	-34.24	10318	20240909	11.94	12100	-4.55	20250210	10700	7.94	20250203	34300	-66.33	20240614	10700	7.94	20250203	1.21	N	092730	500	80 억	1450897	N	N	0	N	N
78	20250217	120726	57	100.00	KOSDAQ	화학	N	N	N	N	N	11550	10	2	0.09	176833040	15242	40.59	11540	11690	11540	15000	8080	11540	11601.70	9.05	1172	11726	11632	11546	11452	11366	11680	11500	80	3460	500	8530	10	1	16027989	1851	7.98	1.14	12	0.10	1448.00	10151.00	17564	20240614	-34.24	10318	20240909	11.94	12100	-4.55	20250210	10700	7.94	20250203	34300	-66.33	20240614	10700	7.94	20250203	1.21	N	092730	500	80 억	1450897	N	N	0	N	N
79	20250217	110724	57	100.00	KOSDAQ	화학	N	N	N	N	N	11590	50	2	0.43	133036740	11453	30.50	11540	11690	11540	15000	8080	11540	11615.89	9.05	2543	11726	11632	11546	11452	11366	11680	11500	80	3460	500	8530	10	1	16027989	1858	8.00	1.14	12	0.07	1448.00	10151.00	17564	20240614	-34.01	10318	20240909	12.33	12100	-4.21	20250210	10700	8.32	20250203	34300	-66.21	20240614	10700	8.32	20250203	1.21	N	092730	500	80 억	1450897	N	N	0	N	N
80	20250217	100722	57	100.00	KOSDAQ	화학	N	N	N	N	N	11600	60	2	0.52	110395760	9508	25.32	11540	11690	11540	15000	8080	11540	11610.83	9.05	2605	11726	11632	11546	11452	11366	11680	11500	80	3460	500	8530	10	1	16027989	1859	8.01	1.14	12	0.06	1448.00	10151.00	17564	20240614	-33.96	10318	20240909	12.42	12100	-4.13	20250210	10700	8.41	20250203	34300	-66.18	20240614	10700	8.41	20250203	1.21	N	092730	500	80 억	1450897	N	N	0	N	N
81	20250217	090724	57	100.00	KOSDAQ	화학	N	N	N	N	N	11640	100	2	0.87	15913440	1369	3.65	11540	11660	11540	15000	8080	11540	11624.13	9.05	-1029	11726	11632	11546	11452	11366	11680	11500	80	3460	500	8530	10	1	16027989	1866	8.04	1.15	12	0.01	1448.00	10151.00	17564	20240614	-33.73	10318	20240909	12.81	12100	-3.80	20250210	10700	8.79	20250203	34300	-66.06	20240614	10700	8.79	20250203	1.21	N	092730	500	80 억	1450897	N	N	0	N	N
82	20250214	160720	57	100.00	KOSDAQ	화학	N	N	N	N	N	11540	80	2	0.70	433188550	37546	157.78	11460	11640	11460	14890	8030	11460	11537.54	8.98	15071	11740	11600	11490	11350	11240	11545	11295	80	3430	500	8480	10	1	16027989	1850	7.97	1.14	12	0.23	1448.00	10151.00	17564	20240614	-34.30	10318	20240909	11.84	12100	-4.63	20250210	10700	7.85	20250203	34300	-66.36	20240614	10700	7.85	20250203	1.21	N	092730	500	80 억	1438682	N	N	35	N	N
83	20250214	150718	57	100.00	KOSDAQ	화학	N	N	N	N	N	11490	30	2	0.26	401995760	34834	146.38	11460	11640	11460	14890	8030	11460	11540.33	8.98	16113	11740	11600	11490	11350	11240	11545	11295	80	3430	500	8480	10	1	16027989	1842	7.94	1.13	12	0.22	1448.00	10151.00	17564	20240614	-34.58	10318	20240909	11.36	12100	-5.04	20250210	10700	7.38	20250203	34300	-66.50	20240614	10700	7.38	20250203	1.21	N	092730	500	80 억	1438682	N	N	35	N	N
84	20250214	140719	57	100.00	KOSDAQ	화학	N	N	N	N	N	11530	70	2	0.61	381947520	33097	139.08	11460	11640	11460	14890	8030	11460	11540.25	8.98	15789	11740	11600	11490	11350	11240	11545	11295	80	3430	500	8480	10	1	16027989	1848	7.96	1.14	12	0.21	1448.00	10151.00	17564	20240614	-34.35	10318	20240909	11.75	12100	-4.71	20250210	10700	7.76	20250203	34300	-66.38	20240614	10700	7.76	20250203	1.21	N	092730	500	80 억	1438682	N	N	35	N	N
85	20250214	130723	57	100.00	KOSDAQ	화학	N	N	N	N	N	11570	110	2	0.96	357033350	30941	130.02	11460	11630	11460	14890	8030	11460	11539.17	8.98	14531	11740	11600	11490	11350	11240	11545	11295	80	3430	500	8480	10	1	16027989	1854	7.99	1.14	12	0.19	1448.00	10151.00	17564	20240614	-34.13	10318	20240909	12.13	12100	-4.38	20250210	10700	8.13	20250203	34300	-66.27	20240614	10700	8.13	20250203	1.21	N	092730	500	80 억	1438682	N	N	35	N	N
86	20250214	120720	57	100.00	KOSDAQ	화학	N	N	N	N	N	11580	120	2	1.05	301361920	26138	109.84	11460	11590	11460	14890	8030	11460	11529.65	8.98	11334	11740	11600	11490	11350	11240	11545	11295	80	3430	500	8480	10	1	16027989	1856	8.00	1.14	12	0.16	1448.00	10151.00	17564	20240614	-34.07	10318	20240909	12.23	12100	-4.30	20250210	10700	8.22	20250203	34300	-66.24	20240614	10700	8.22	20250203	1.21	N	092730	500	80 억	1438682	N	N	35	N	N
87	20250214	110716	57	100.00	KOSDAQ	화학	N	N	N	N	N	11570	110	2	0.96	219792940	19079	80.17	11460	11590	11460	14890	8030	11460	11520.15	8.98	6478	11740	11600	11490	11350	11240	11545	11295	80	3430	500	8480	10	1	16027989	1854	7.99	1.14	12	0.12	1448.00	10151.00	17564	20240614	-34.13	10318	20240909	12.13	12100	-4.38	20250210	10700	8.13	20250203	34300	-66.27	20240614	10700	8.13	20250203	1.21	N	092730	500	80 억	1438682	N	N	35	N	N
88	20250214	100718	57	100.00	KOSDAQ	화학	N	N	N	N	N	11570	110	2	0.96	109433750	9493	39.89	11460	11590	11460	14890	8030	11460	11527.84	8.98	4217	11740	11600	11490	11350	11240	11545	11295	80	3430	500	8480	10	1	16027989	1854	7.99	1.14	12	0.06	1448.00	10151.00	17564	20240614	-34.13	10318	20240909	12.13	12100	-4.38	20250210	10700	8.13	20250203	34300	-66.27	20240614	10700	8.13	20250203	1.21	N	092730	500	80 억	1438682	N	N	35	N	N
89	20250214	090721	57	100.00	KOSDAQ	화학	N	N	N	N	N	11560	100	2	0.87	564140	49	0.21	11460	11590	11460	14890	8030	11460	11513.06	8.98	-5	11740	11600	11490	11350	11240	11545	11295	80	3430	500	8480	10	1	16027989	1853	7.98	1.14	12	0.00	1448.00	10151.00	17564	20240614	-34.18	10318	20240909	12.04	12100	-4.46	20250210	10700	8.04	20250203	34300	-66.30	20240614	10700	8.04	20250203	1.21	N	092730	500	80 억	1438682	N	N	35	N	N
90	20250213	160713	57	100.00	KOSDAQ	화학	N	N	N	N	N	11460	-40	5	-0.35	272102990	23797	98.85	11500	11630	11380	14950	8050	11500	11434.34	8.99	-3834	11746	11622	11496	11372	11246	11625	11375	80	3450	500	8510	10	1	16027989	1837	7.91	1.13	12	0.15	1448.00	10151.00	17564	20240614	-34.75	10318	20240909	11.07	12100	-5.29	20250210	10700	7.10	20250203	34300	-66.59	20240614	10700	7.10	20250203	1.17	N	092730	500	80 억	1441648	N	N	35	N	N
91	20250213	150714	57	100.00	KOSDAQ	화학	N	N	N	N	N	11490	-10	5	-0.09	263115190	23012	95.59	11500	11630	11380	14950	8050	11500	11433.83	8.99	-3360	11746	11622	11496	11372	11246	11625	11375	80	3450	500	8510	10	1	16027989	1842	7.94	1.13	12	0.14	1448.00	10151.00	17564	20240614	-34.58	10318	20240909	11.36	12100	-5.04	20250210	10700	7.38	20250203	34300	-66.50	20240614	10700	7.38	20250203	1.17	N	092730	500	80 억	1441648	N	N	0	N	N
92	20250213	140712	57	100.00	KOSDAQ	화학	N	N	N	N	N	11440	-60	5	-0.52	241123480	21089	87.60	11500	11630	11380	14950	8050	11500	11433.61	8.99	-2958	11746	11622	11496	11372	11246	11625	11375	80	3450	500	8510	10	1	16027989	1834	7.90	1.13	12	0.13	1448.00	10151.00	17564	20240614	-34.87	10318	20240909	10.87	12100	-5.45	20250210	10700	6.92	20250203	34300	-66.65	20240614	10700	6.92	20250203	1.17	N	092730	500	80 억	1441648	N	N	0	N	N
93	20250213	130712	57	100.00	KOSDAQ	화학	N	N	N	N	N	11490	-10	5	-0.09	224524440	19642	81.59	11500	11630	11380	14950	8050	11500	11430.83	8.99	-2835	11746	11622	11496	11372	11246	11625	11375	80	3450	500	8510	10	1	16027989	1842	7.94	1.13	12	0.12	1448.00	10151.00	17564	20240614	-34.58	10318	20240909	11.36	12100	-5.04	20250210	10700	7.38	20250203	34300	-66.50	20240614	10700	7.38	20250203	1.17	N	092730	500	80 억	1441648	N	N	0	N	N
94	20250213	120713	57	100.00	KOSDAQ	화학	N	N	N	N	N	11410	-90	5	-0.78	195509940	17106	71.06	11500	11630	11380	14950	8050	11500	11429.32	8.99	-3347	11746	11622	11496	11372	11246	11625	11375	80	3450	500	8510	10	1	16027989	1829	7.88	1.12	12	0.11	1448.00	10151.00	17564	20240614	-35.04	10318	20240909	10.58	12100	-5.70	20250210	10700	6.64	20250203	34300	-66.73	20240614	10700	6.64	20250203	1.17	N	092730	500	80 억	1441648	N	N	0	N	N
95	20250213	110709	57	100.00	KOSDAQ	화학	N	N	N	N	N	11400	-100	5	-0.87	127316430	11133	46.25	11500	11630	11380	14950	8050	11500	11435.95	8.99	-3440	11746	11622	11496	11372	11246	11625	11375	80	3450	500	8510	10	1	16027989	1827	7.87	1.12	12	0.07	1448.00	10151.00	17564	20240614	-35.09	10318	20240909	10.49	12100	-5.79	20250210	10700	6.54	20250203	34300	-66.76	20240614	10700	6.54	20250203	1.17	N	092730	500	80 억	1441648	N	N	0	N	N
96	20250213	100713	57	100.00	KOSDAQ	화학	N	N	N	N	N	11450	-50	5	-0.43	67007240	5845	24.28	11500	11630	11380	14950	8050	11500	11464.03	8.99	-2795	11746	11622	11496	11372	11246	11625	11375	80	3450	500	8510	10	1	16027989	1835	7.91	1.13	12	0.04	1448.00	10151.00	17564	20240614	-34.81	10318	20240909	10.97	12100	-5.37	20250210	10700	7.01	20250203	34300	-66.62	20240614	10700	7.01	20250203	1.17	N	092730	500	80 억	1441648	N	N	0	N	N
97	20250213	090709	57	100.00	KOSDAQ	화학	N	N	N	N	N	11500	0	3	0.00	4703500	409	1.70	11500	11500	11500	14950	8050	11500	11500.00	8.99	-194	11746	11622	11496	11372	11246	11625	11375	80	3450	500	8510	10	1	16027989	1843	7.94	1.13	12	0.00	1448.00	10151.00	17564	20240614	-34.53	10318	20240909	11.46	12100	-4.96	20250210	10700	7.48	20250203	34300	-66.47	20240614	10700	7.48	20250203	1.17	N	092730	500	80 억	1441648	N	N	0	N	N
98	20250212	160708	57	100.00	KOSDAQ	화학	N	N	N	N	N	11500	0	3	0.00	276261050	24072	44.89	11500	11620	11370	14950	8050	11500	11476.45	8.97	3556	11940	11720	11550	11330	11160	11635	11245	80	3450	500	8510	10	1	16027989	1843	7.94	1.13	12	0.15	1448.00	10151.00	17564	20240614	-34.53	10318	20240909	11.46	12100	-4.96	20250210	10700	7.48	20250203	34300	-66.47	20240614	10700	7.48	20250203	1.19	N	092730	500	80 억	1438413	N	N	0	N	N
99	20250212	150708	57	100.00	KOSDAQ	화학	N	N	N	N	N	11510	10	2	0.09	256135960	22324	41.63	11500	11620	11370	14950	8050	11500	11473.57	8.97	4014	11940	11720	11550	11330	11160	11635	11245	80	3450	500	8510	10	1	16027989	1845	7.95	1.13	12	0.14	1448.00	10151.00	17564	20240614	-34.47	10318	20240909	11.55	12100	-4.88	20250210	10700	7.57	20250203	34300	-66.44	20240614	10700	7.57	20250203	1.19	N	092730	500	80 억	1438413	N	N	0	N	N
100	20250212	140709	57	100.00	KOSDAQ	화학	N	N	N	N	N	11470	-30	5	-0.26	221964470	19346	36.08	11500	11620	11370	14950	8050	11500	11473.40	8.97	4416	11940	11720	11550	11330	11160	11635	11245	80	3450	500	8510	10	1	16027989	1838	7.92	1.13	12	0.12	1448.00	10151.00	17564	20240614	-34.70	10318	20240909	11.16	12100	-5.21	20250210	10700	7.20	20250203	34300	-66.56	20240614	10700	7.20	20250203	1.19	N	092730	500	80 억	1438413	N	N	0	N	N
101	20250212	130710	57	100.00	KOSDAQ	화학	N	N	N	N	N	11470	-30	5	-0.26	169658860	14776	27.56	11500	11620	11370	14950	8050	11500	11482.06	8.97	3658	11940	11720	11550	11330	11160	11635	11245	80	3450	500	8510	10	1	16027989	1838	7.92	1.13	12	0.09	1448.00	10151.00	17564	20240614	-34.70	10318	20240909	11.16	12100	-5.21	20250210	10700	7.20	20250203	34300	-66.56	20240614	10700	7.20	20250203	1.19	N	092730	500	80 억	1438413	N	N	0	N	N
102	20250212	120707	57	100.00	KOSDAQ	화학	N	N	N	N	N	11560	60	2	0.52	144134590	12562	23.43	11500	11620	11370	14950	8050	11500	11473.86	8.97	4202	11940	11720	11550	11330	11160	11635	11245	80	3450	500	8510	10	1	16027989	1853	7.98	1.14	12	0.08	1448.00	10151.00	17564	20240614	-34.18	10318	20240909	12.04	12100	-4.46	20250210	10700	8.04	20250203	34300	-66.30	20240614	10700	8.04	20250203	1.19	N	092730	500	80 억	1438413	N	N	0	N	N
103	20250212	110706	57	100.00	KOSDAQ	화학	N	N	N	N	N	11520	20	2	0.17	110217310	9626	17.95	11500	11620	11370	14950	8050	11500	11449.96	8.97	2555	11940	11720	11550	11330	11160	11635	11245	80	3450	500	8510	10	1	16027989	1846	7.96	1.13	12	0.06	1448.00	10151.00	17564	20240614	-34.41	10318	20240909	11.65	12100	-4.79	20250210	10700	7.66	20250203	34300	-66.41	20240614	10700	7.66	20250203	1.19	N	092730	500	80 억	1438413	N	N	0	N	N
104	20250212	100703	57	100.00	KOSDAQ	화학	N	N	N	N	N	11490	-10	5	-0.09	95471960	8345	15.56	11500	11620	11370	14950	8050	11500	11440.62	8.97	1901	11940	11720	11550	11330	11160	11635	11245	80	3450	500	8510	10	1	16027989	1842	7.94	1.13	12	0.05	1448.00	10151.00	17564	20240614	-34.58	10318	20240909	11.36	12100	-5.04	20250210	10700	7.38	20250203	34300	-66.50	20240614	10700	7.38	20250203	1.19	N	092730	500	80 억	1438413	N	N	0	N	N
105	20250212	090710	57	100.00	KOSDAQ	화학	N	N	N	N	N	11500	0	3	0.00	12957020	1134	2.11	11500	11500	11370	14950	8050	11500	11425.94	8.97	-258	11940	11720	11550	11330	11160	11635	11245	80	3450	500	8510	10	1	16027989	1843	7.94	1.13	12	0.01	1448.00	10151.00	17564	20240614	-34.53	10318	20240909	11.46	12100	-4.96	20250210	10700	7.48	20250203	34300	-66.47	20240614	10700	7.48	20250203	1.19	N	092730	500	80 억	1438413	N	N	0	N	N
106	20250211	160709	57	100.00	KOSDAQ	화학	N	N	N	N	N	11500	-40	5	-0.35	613080940	53617	127.58	11540	11770	11380	15000	8080	11540	11434.41	9.07	-15573	12326	11932	11706	11312	11086	11820	11200	80	3460	500	8530	10	1	16027989	1843	7.94	1.13	12	0.33	1448.00	10151.00	17564	20240614	-34.53	10318	20240909	11.46	12100	-4.96	20250210	10700	7.48	20250203	34300	-66.47	20240614	10700	7.48	20250203	1.21	N	092730	500	80 억	1453321	N	N	10	N	N
107	20250211	150709	57	100.00	KOSDAQ	화학	N	N	N	N	N	11410	-130	5	-1.13	553769980	48431	115.24	11540	11770	11380	15000	8080	11540	11434.20	9.07	-14152	12326	11932	11706	11312	11086	11820	11200	80	3460	500	8530	10	1	16027989	1829	7.88	1.12	12	0.30	1448.00	10151.00	17564	20240614	-35.04	10318	20240909	10.58	12100	-5.70	20250210	10700	6.64	20250203	34300	-66.73	20240614	10700	6.64	20250203	1.21	N	092730	500	80 억	1453321	N	N	10	N	N
108	20250211	140710	57	100.00	KOSDAQ	화학	N	N	N	N	N	11420	-120	5	-1.04	467495640	40872	97.26	11540	11770	11380	15000	8080	11540	11438.04	9.07	-12645	12326	11932	11706	11312	11086	11820	11200	80	3460	500	8530	10	1	16027989	1830	7.89	1.13	12	0.26	1448.00	10151.00	17564	20240614	-34.98	10318	20240909	10.68	12100	-5.62	20250210	10700	6.73	20250203	34300	-66.71	20240614	10700	6.73	20250203	1.21	N	092730	500	80 억	1453321	N	N	10	N	N
109	20250211	130708	57	100.00	KOSDAQ	화학	N	N	N	N	N	11460	-80	5	-0.69	348096900	30450	72.46	11540	11770	11380	15000	8080	11540	11431.75	9.07	-13004	12326	11932	11706	11312	11086	11820	11200	80	3460	500	8530	10	1	16027989	1837	7.91	1.13	12	0.19	1448.00	10151.00	17564	20240614	-34.75	10318	20240909	11.07	12100	-5.29	20250210	10700	7.10	20250203	34300	-66.59	20240614	10700	7.10	20250203	1.21	N	092730	500	80 억	1453321	N	N	10	N	N
110	20250211	120707	57	100.00	KOSDAQ	화학	N	N	N	N	N	11440	-100	5	-0.87	318152960	27837	66.24	11540	11770	11380	15000	8080	11540	11429.14	9.07	-12189	12326	11932	11706	11312	11086	11820	11200	80	3460	500	8530	10	1	16027989	1834	7.90	1.13	12	0.17	1448.00	10151.00	17564	20240614	-34.87	10318	20240909	10.87	12100	-5.45	20250210	10700	6.92	20250203	34300	-66.65	20240614	10700	6.92	20250203	1.21	N	092730	500	80 억	1453321	N	N	10	N	N
111	20250211	110709	57	100.00	KOSDAQ	화학	N	N	N	N	N	11410	-130	5	-1.13	296029260	25901	61.63	11540	11770	11380	15000	8080	11540	11429.26	9.07	-11336	12326	11932	11706	11312	11086	11820	11200	80	3460	500	8530	10	1	16027989	1829	7.88	1.12	12	0.16	1448.00	10151.00	17564	20240614	-35.04	10318	20240909	10.58	12100	-5.70	20250210	10700	6.64	20250203	34300	-66.73	20240614	10700	6.64	20250203	1.21	N	092730	500	80 억	1453321	N	N	10	N	N
112	20250211	100709	57	100.00	KOSDAQ	화학	N	N	N	N	N	11470	-70	5	-0.61	230830620	20194	48.05	11540	11770	11380	15000	8080	11540	11430.65	9.07	-9212	12326	11932	11706	11312	11086	11820	11200	80	3460	500	8530	10	1	16027989	1838	7.92	1.13	12	0.13	1448.00	10151.00	17564	20240614	-34.70	10318	20240909	11.16	12100	-5.21	20250210	10700	7.20	20250203	34300	-66.56	20240614	10700	7.20	20250203	1.21	N	092730	500	80 억	1453321	N	N	10	N	N
113	20250211	090711	57	100.00	KOSDAQ	화학	N	N	N	N	N	11410	-130	5	-1.13	63827300	5578	13.27	11540	11540	11400	15000	8080	11540	11442.69	9.07	606	12326	11932	11706	11312	11086	11820	11200	80	3460	500	8530	10	1	16027989	1829	7.88	1.12	12	0.03	1448.00	10151.00	17564	20240614	-35.04	10318	20240909	10.58	12100	-5.70	20250210	10700	6.64	20250203	34300	-66.73	20240614	10700	6.64	20250203	1.21	N	092730	500	80 억	1453321	N	N	10	N	N
114	20250210	160705	57	100.00	KOSDAQ	화학	N	N	N	N	N	11540	-300	5	-2.53	488339600	42024	135.31	12100	12100	11480	15390	8290	11840	11620.51	9.13	-9235	12066	11952	11766	11652	11466	12010	11710	80	3550	500	8760	10	1	16027989	1850	7.97	1.14	12	0.26	1448.00	10151.00	17564	20240614	-34.30	10318	20240909	11.84	12100	-4.63	20250210	10700	7.85	20250203	34300	-66.36	20240614	10700	7.85	20250203	1.20	N	092730	500	80 억	1462565	N	N	10	N	N
115	20250210	150704	57	100.00	KOSDAQ	화학	N	N	N	N	N	11560	-280	5	-2.36	466288450	40113	129.16	12100	12100	11480	15390	8290	11840	11624.37	9.13	-8651	12066	11952	11766	11652	11466	12010	11710	80	3550	500	8760	10	1	16027989	1853	7.98	1.14	12	0.25	1448.00	10151.00	17564	20240614	-34.18	10318	20240909	12.04	12100	-4.46	20250210	10700	8.04	20250203	34300	-66.30	20240614	10700	8.04	20250203	1.20	N	092730	500	80 억	1462565	N	N	2	N	N
116	20250210	140703	57	100.00	KOSDAQ	화학	N	N	N	N	N	11540	-300	5	-2.53	352825900	30268	97.46	12100	12100	11510	15390	8290	11840	11656.73	9.13	-8595	12066	11952	11766	11652	11466	12010	11710	80	3550	500	8760	10	1	16027989	1850	7.97	1.14	12	0.19	1448.00	10151.00	17564	20240614	-34.30	10318	20240909	11.84	12100	-4.63	20250210	10700	7.85	20250203	34300	-66.36	20240614	10700	7.85	20250203	1.20	N	092730	500	80 억	1462565	N	N	2	N	N
117	20250210	130705	57	100.00	KOSDAQ	화학	N	N	N	N	N	11600	-240	5	-2.03	263925400	22578	72.70	12100	12100	11580	15390	8290	11840	11689.49	9.13	-7414	12066	11952	11766	11652	11466	12010	11710	80	3550	500	8760	10	1	16027989	1859	8.01	1.14	12	0.14	1448.00	10151.00	17564	20240614	-33.96	10318	20240909	12.42	12100	-4.13	20250210	10700	8.41	20250203	34300	-66.18	20240614	10700	8.41	20250203	1.20	N	092730	500	80 억	1462565	N	N	2	N	N
118	20250210	120702	57	100.00	KOSDAQ	화학	N	N	N	N	N	11610	-230	5	-1.94	227491780	19439	62.59	12100	12100	11580	15390	8290	11840	11702.85	9.13	-7112	12066	11952	11766	11652	11466	12010	11710	80	3550	500	8760	10	1	16027989	1861	8.02	1.14	12	0.12	1448.00	10151.00	17564	20240614	-33.90	10318	20240909	12.52	12100	-4.05	20250210	10700	8.50	20250203	34300	-66.15	20240614	10700	8.50	20250203	1.20	N	092730	500	80 억	1462565	N	N	2	N	N
119	20250210	110700	57	100.00	KOSDAQ	화학	N	N	N	N	N	11610	-230	5	-1.94	152453730	12991	41.83	12100	12100	11600	15390	8290	11840	11735.33	9.13	-4675	12066	11952	11766	11652	11466	12010	11710	80	3550	500	8760	10	1	16027989	1861	8.02	1.14	12	0.08	1448.00	10151.00	17564	20240614	-33.90	10318	20240909	12.52	12100	-4.05	20250210	10700	8.50	20250203	34300	-66.15	20240614	10700	8.50	20250203	1.20	N	092730	500	80 억	1462565	N	N	2	N	N
120	20250210	100700	57	100.00	KOSDAQ	화학	N	N	N	N	N	11670	-170	5	-1.44	68584790	5799	18.67	12100	12100	11620	15390	8290	11840	11827.00	9.13	-1502	12066	11952	11766	11652	11466	12010	11710	80	3550	500	8760	10	1	16027989	1870	8.06	1.15	12	0.04	1448.00	10151.00	17564	20240614	-33.56	10318	20240909	13.10	12100	-3.55	20250210	10700	9.07	20250203	34300	-65.98	20240614	10700	9.07	20250203	1.20	N	092730	500	80 억	1462565	N	N	2	N	N
121	20250210	090657	57	100.00	KOSDAQ	화학	N	N	N	N	N	11820	-20	5	-0.17	34034860	2841	9.15	12100	12100	11680	15390	8290	11840	11979.89	9.13	-978	12066	11952	11766	11652	11466	12010	11710	80	3550	500	8760	10	1	16027989	1895	8.16	1.16	12	0.02	1448.00	10151.00	17564	20240614	-32.70	10318	20240909	14.56	12100	-2.31	20250210	10700	10.47	20250203	34300	-65.54	20240614	10700	10.47	20250203	1.20	N	092730	500	80 억	1462565	N	N	2	N	N
122	20250207	160652	57	100.00	KOSDAQ	화학	N	N	N	N	N	11840	60	2	0.51	363723560	31057	41.94	11780	11880	11580	15310	8250	11780	11711.28	9.14	-1494	11993	11886	11793	11686	11593	11840	11640	80	3530	500	8710	10	1	16027989	1898	8.18	1.17	12	0.19	1448.00	10151.00	17564	20240614	-32.59	10318	20240909	14.75	11940	-0.84	20250102	10700	10.65	20250203	34300	-65.48	20240614	10700	10.65	20250203	1.25	N	092730	500	80 억	1464188	N	N	2	N	N
123	20250207	150654	57	100.00	KOSDAQ	화학	N	N	N	N	N	11820	40	2	0.34	341112510	29141	39.35	11780	11880	11580	15310	8250	11780	11705.59	9.14	-866	11993	11886	11793	11686	11593	11840	11640	80	3530	500	8710	10	1	16027989	1895	8.16	1.16	12	0.18	1448.00	10151.00	17564	20240614	-32.70	10318	20240909	14.56	11940	-1.01	20250102	10700	10.47	20250203	34300	-65.54	20240614	10700	10.47	20250203	1.25	N	092730	500	80 억	1464188	N	N	23	N	N
124	20250207	140653	57	100.00	KOSDAQ	화학	N	N	N	N	N	11780	0	3	0.00	235234300	20172	27.24	11780	11800	11580	15310	8250	11780	11661.43	9.14	1410	11993	11886	11793	11686	11593	11840	11640	80	3530	500	8710	10	1	16027989	1888	8.14	1.16	12	0.13	1448.00	10151.00	17564	20240614	-32.93	10318	20240909	14.17	11940	-1.34	20250102	10700	10.09	20250203	34300	-65.66	20240614	10700	10.09	20250203	1.25	N	092730	500	80 억	1464188	N	N	23	N	N
125	20250207	130652	57	100.00	KOSDAQ	화학	N	N	N	N	N	11670	-110	5	-0.93	214970490	18441	24.90	11780	11800	11580	15310	8250	11780	11657.20	9.14	479	11993	11886	11793	11686	11593	11840	11640	80	3530	500	8710	10	1	16027989	1870	8.06	1.15	12	0.12	1448.00	10151.00	17564	20240614	-33.56	10318	20240909	13.10	11940	-2.26	20250102	10700	9.07	20250203	34300	-65.98	20240614	10700	9.07	20250203	1.25	N	092730	500	80 억	1464188	N	N	23	N	N
126	20250207	120653	57	100.00	KOSDAQ	화학	N	N	N	N	N	11700	-80	5	-0.68	195330610	16763	22.64	11780	11800	11580	15310	8250	11780	11652.49	9.14	-266	11993	11886	11793	11686	11593	11840	11640	80	3530	500	8710	10	1	16027989	1875	8.08	1.15	12	0.10	1448.00	10151.00	17564	20240614	-33.39	10318	20240909	13.39	11940	-2.01	20250102	10700	9.35	20250203	34300	-65.89	20240614	10700	9.35	20250203	1.25	N	092730	500	80 억	1464188	N	N	23	N	N
127	20250207	110650	57	100.00	KOSDAQ	화학	N	N	N	N	N	11740	-40	5	-0.34	191356520	16423	22.18	11780	11800	11580	15310	8250	11780	11651.74	9.14	-150	11993	11886	11793	11686	11593	11840	11640	80	3530	500	8710	10	1	16027989	1882	8.11	1.16	12	0.10	1448.00	10151.00	17564	20240614	-33.16	10318	20240909	13.78	11940	-1.68	20250102	10700	9.72	20250203	34300	-65.77	20240614	10700	9.72	20250203	1.25	N	092730	500	80 억	1464188	N	N	23	N	N
128	20250207	100652	57	100.00	KOSDAQ	화학	N	N	N	N	N	11660	-120	5	-1.02	157437760	13525	18.26	11780	11800	11580	15310	8250	11780	11640.50	9.14	-786	11993	11886	11793	11686	11593	11840	11640	80	3530	500	8710	10	1	16027989	1869	8.05	1.15	12	0.08	1448.00	10151.00	17564	20240614	-33.61	10318	20240909	13.01	11940	-2.35	20250102	10700	8.97	20250203	34300	-66.01	20240614	10700	8.97	20250203	1.25	N	092730	500	80 억	1464188	N	N	23	N	N
129	20250207	090656	57	100.00	KOSDAQ	화학	N	N	N	N	N	11700	-80	5	-0.68	1928500	164	0.22	11780	11800	11700	15310	8250	11780	11759.15	9.14	-91	11993	11886	11793	11686	11593	11840	11640	80	3530	500	8710	10	1	16027989	1875	8.08	1.15	12	0.00	1448.00	10151.00	17564	20240614	-33.39	10318	20240909	13.39	11940	-2.01	20250102	10700	9.35	20250203	34300	-65.89	20240614	10700	9.35	20250203	1.25	N	092730	500	80 억	1464188	N	N	23	N	N
130	20250206	160636	57	100.00	KOSDAQ	화학	N	N	N	N	N	11780	80	2	0.68	871076970	74043	47.88	11850	11900	11700	15210	8190	11700	11764.48	9.04	15222	12233	11966	11643	11376	11053	12100	11510	80	3510	500	8650	10	1	16027989	1888	8.14	1.16	12	0.46	1448.00	10151.00	17564	20240614	-32.93	10318	20240909	14.17	11940	-1.34	20250102	10700	10.09	20250203	34300	-65.66	20240614	10700	10.09	20250203	1.21	N	092730	500	80 억	1448863	N	N	23	N	N
131	20250206	150639	57	100.00	KOSDAQ	화학	N	N	N	N	N	11800	100	2	0.85	855161550	72690	47.01	11850	11900	11700	15210	8190	11700	11764.50	9.04	15340	12233	11966	11643	11376	11053	12100	11510	80	3510	500	8650	10	1	16027989	1891	8.15	1.16	12	0.45	1448.00	10151.00	17564	20240614	-32.82	10318	20240909	14.36	11940	-1.17	20250102	10700	10.28	20250203	34300	-65.60	20240614	10700	10.28	20250203	1.21	N	092730	500	80 억	1448863	N	N	2	N	N
132	20250206	140641	57	100.00	KOSDAQ	화학	N	N	N	N	N	11800	100	2	0.85	779721620	66274	42.86	11850	11900	11700	15210	8190	11700	11765.12	9.04	17831	12233	11966	11643	11376	11053	12100	11510	80	3510	500	8650	10	1	16027989	1891	8.15	1.16	12	0.41	1448.00	10151.00	17564	20240614	-32.82	10318	20240909	14.36	11940	-1.17	20250102	10700	10.28	20250203	34300	-65.60	20240614	10700	10.28	20250203	1.21	N	092730	500	80 억	1448863	N	N	2	N	N
133	20250206	130637	57	100.00	KOSDAQ	화학	N	N	N	N	N	11800	100	2	0.85	735340800	62512	40.42	11850	11900	11700	15210	8190	11700	11763.20	9.04	16952	12233	11966	11643	11376	11053	12100	11510	80	3510	500	8650	10	1	16027989	1891	8.15	1.16	12	0.39	1448.00	10151.00	17564	20240614	-32.82	10318	20240909	14.36	11940	-1.17	20250102	10700	10.28	20250203	34300	-65.60	20240614	10700	10.28	20250203	1.21	N	092730	500	80 억	1448863	N	N	2	N	N
134	20250206	120635	57	100.00	KOSDAQ	화학	N	N	N	N	N	11780	80	2	0.68	690062330	58667	37.94	11850	11900	11700	15210	8190	11700	11762.36	9.04	17080	12233	11966	11643	11376	11053	12100	11510	80	3510	500	8650	10	1	16027989	1888	8.14	1.16	12	0.37	1448.00	10151.00	17564	20240614	-32.93	10318	20240909	14.17	11940	-1.34	20250102	10700	10.09	20250203	34300	-65.66	20240614	10700	10.09	20250203	1.21	N	092730	500	80 억	1448863	N	N	2	N	N
135	20250206	110630	57	100.00	KOSDAQ	화학	N	N	N	N	N	11810	110	2	0.94	618525390	52619	34.03	11850	11900	11700	15210	8190	11700	11754.80	9.04	12886	12233	11966	11643	11376	11053	12100	11510	80	3510	500	8650	10	1	16027989	1893	8.16	1.16	12	0.33	1448.00	10151.00	17564	20240614	-32.76	10318	20240909	14.46	11940	-1.09	20250102	10700	10.37	20250203	34300	-65.57	20240614	10700	10.37	20250203	1.21	N	092730	500	80 억	1448863	N	N	2	N	N
136	20250206	100632	57	100.00	KOSDAQ	화학	N	N	N	N	N	11780	80	2	0.68	346510670	29457	19.05	11850	11900	11700	15210	8190	11700	11763.28	9.04	8737	12233	11966	11643	11376	11053	12100	11510	80	3510	500	8650	10	1	16027989	1888	8.14	1.16	12	0.18	1448.00	10151.00	17564	20240614	-32.93	10318	20240909	14.17	11940	-1.34	20250102	10700	10.09	20250203	34300	-65.66	20240614	10700	10.09	20250203	1.21	N	092730	500	80 억	1448863	N	N	2	N	N
137	20250206	090640	57	100.00	KOSDAQ	화학	N	N	N	N	N	11900	200	2	1.71	69859430	5909	3.82	11850	11900	11700	15210	8190	11700	11822.63	9.04	127	12233	11966	11643	11376	11053	12100	11510	80	3510	500	8650	10	1	16027989	1907	8.22	1.17	12	0.04	1448.00	10151.00	17564	20240614	-32.25	10318	20240909	15.33	11940	-0.34	20250102	10700	11.21	20250203	34300	-65.31	20240614	10700	11.21	20250203	1.21	N	092730	500	80 억	1448863	N	N	2	N	N
138	20250205	160629	57	100.00	KOSDAQ	화학	N	N	N	N	N	11700	490	2	4.37	1794838420	154557	283.29	11320	11910	11320	14570	7850	11210	11612.79	8.77	41838	11470	11340	11100	10970	10730	11405	11035	80	3360	500	8290	10	1	16027989	1875	8.08	1.15	12	0.96	1448.00	10151.00	17564	20240614	-33.39	10318	20240909	13.39	11940	-2.01	20250102	10700	9.35	20250203	34300	-65.89	20240614	10700	9.35	20250203	1.22	N	092730	500	80 억	1406312	N	N	2	N	N
139	20250205	150632	57	100.00	KOSDAQ	화학	N	N	N	N	N	11740	530	2	4.73	1761802780	151733	278.12	11320	11910	11320	14570	7850	11210	11611.20	8.77	42580	11470	11340	11100	10970	10730	11405	11035	80	3360	500	8290	10	1	16027989	1882	8.11	1.16	12	0.95	1448.00	10151.00	17564	20240614	-33.16	10318	20240909	13.78	11940	-1.68	20250102	10700	9.72	20250203	34300	-65.77	20240614	10700	9.72	20250203	1.22	N	092730	500	80 억	1406312	N	N	2	N	N
140	20250205	140631	57	100.00	KOSDAQ	화학	N	N	N	N	N	11590	380	2	3.39	1578450260	135989	249.26	11320	11910	11320	14570	7850	11210	11607.19	8.77	46993	11470	11340	11100	10970	10730	11405	11035	80	3360	500	8290	10	1	16027989	1858	8.00	1.14	12	0.85	1448.00	10151.00	17564	20240614	-34.01	10318	20240909	12.33	11940	-2.93	20250102	10700	8.32	20250203	34300	-66.21	20240614	10700	8.32	20250203	1.22	N	092730	500	80 억	1406312	N	N	2	N	N
141	20250205	130631	57	100.00	KOSDAQ	화학	N	N	N	N	N	11580	370	2	3.30	1509078080	129980	238.25	11320	11910	11320	14570	7850	11210	11610.08	8.77	46732	11470	11340	11100	10970	10730	11405	11035	80	3360	500	8290	10	1	16027989	1856	8.00	1.14	12	0.81	1448.00	10151.00	17564	20240614	-34.07	10318	20240909	12.23	11940	-3.02	20250102	10700	8.22	20250203	34300	-66.24	20240614	10700	8.22	20250203	1.22	N	092730	500	80 억	1406312	N	N	2	N	N
142	20250205	120632	57	100.00	KOSDAQ	화학	N	N	N	N	N	11690	480	2	4.28	1483104640	127742	234.14	11320	11910	11320	14570	7850	11210	11610.16	8.77	47731	11470	11340	11100	10970	10730	11405	11035	80	3360	500	8290	10	1	16027989	1874	8.07	1.15	12	0.80	1448.00	10151.00	17564	20240614	-33.44	10318	20240909	13.30	11940	-2.09	20250102	10700	9.25	20250203	34300	-65.92	20240614	10700	9.25	20250203	1.22	N	092730	500	80 억	1406312	N	N	2	N	N
143	20250205	110631	57	100.00	KOSDAQ	화학	N	N	N	N	N	11820	610	2	5.44	1389848650	119809	219.60	11320	11910	11320	14570	7850	11210	11600.54	8.77	48355	11470	11340	11100	10970	10730	11405	11035	80	3360	500	8290	10	1	16027989	1895	8.16	1.16	12	0.75	1448.00	10151.00	17564	20240614	-32.70	10318	20240909	14.56	11940	-1.01	20250102	10700	10.47	20250203	34300	-65.54	20240614	10700	10.47	20250203	1.22	N	092730	500	80 억	1406312	N	N	2	N	N
144	20250205	100637	57	100.00	KOSDAQ	화학	N	N	N	N	N	11500	290	2	2.59	718201220	62678	114.89	11320	11630	11320	14570	7850	11210	11458.59	8.77	21415	11470	11340	11100	10970	10730	11405	11035	80	3360	500	8290	10	1	16027989	1843	7.94	1.13	12	0.39	1448.00	10151.00	17564	20240614	-34.53	10318	20240909	11.46	11940	-3.69	20250102	10700	7.48	20250203	34300	-66.47	20240614	10700	7.48	20250203	1.22	N	092730	500	80 억	1406312	N	N	2	N	N
145	20250205	090641	57	100.00	KOSDAQ	화학	N	N	N	N	N	11520	310	2	2.77	140393540	12247	22.45	11320	11630	11320	14570	7850	11210	11463.50	8.77	3464	11470	11340	11100	10970	10730	11405	11035	80	3360	500	8290	10	1	16027989	1846	7.96	1.13	12	0.08	1448.00	10151.00	17564	20240614	-34.41	10318	20240909	11.65	11940	-3.52	20250102	10700	7.66	20250203	34300	-66.41	20240614	10700	7.66	20250203	1.22	N	092730	500	80 억	1406312	N	N	2	N	N
146	20250204	160618	57	100.00	KOSDAQ	화학	N	N	N	N	N	11210	330	2	3.03	555505060	50289	93.19	10950	11230	10860	14140	7620	10880	11036.20	8.68	15125	11253	11066	10883	10696	10513	10975	10605	80	3260	500	8050	10	1	16027989	1797	7.74	1.10	12	0.31	1448.00	10151.00	17564	20240614	-36.18	10318	20240909	8.65	11940	-6.11	20250102	10700	4.77	20250203	34300	-67.32	20240614	10700	4.77	20250203	1.18	N	092730	500	80 억	1391588	N	N	2	N	N
147	20250204	150626	57	100.00	KOSDAQ	화학	N	N	N	N	N	11180	300	2	2.76	514519090	46632	86.42	10950	11230	10860	14140	7620	10880	11033.61	8.68	15236	11253	11066	10883	10696	10513	10975	10605	80	3260	500	8050	10	1	16027989	1792	7.72	1.10	12	0.29	1448.00	10151.00	17564	20240614	-36.35	10318	20240909	8.35	11940	-6.37	20250102	10700	4.49	20250203	34300	-67.41	20240614	10700	4.49	20250203	1.18	N	092730	500	80 억	1391588	N	N	0	N	N
148	20250204	140625	57	100.00	KOSDAQ	화학	N	N	N	N	N	11100	220	2	2.02	424133300	38540	71.42	10950	11170	10860	14140	7620	10880	11005.02	8.68	11124	11253	11066	10883	10696	10513	10975	10605	80	3260	500	8050	10	1	16027989	1779	7.67	1.09	12	0.24	1448.00	10151.00	17564	20240614	-36.80	10318	20240909	7.58	11940	-7.04	20250102	10700	3.74	20250203	34300	-67.64	20240614	10700	3.74	20250203	1.18	N	092730	500	80 억	1391588	N	N	0	N	N
149	20250204	130626	57	100.00	KOSDAQ	화학	N	N	N	N	N	11120	240	2	2.21	380450080	34608	64.13	10950	11140	10860	14140	7620	10880	10993.13	8.68	11841	11253	11066	10883	10696	10513	10975	10605	80	3260	500	8050	10	1	16027989	1782	7.68	1.10	12	0.22	1448.00	10151.00	17564	20240614	-36.69	10318	20240909	7.77	11940	-6.87	20250102	10700	3.93	20250203	34300	-67.58	20240614	10700	3.93	20250203	1.18	N	092730	500	80 억	1391588	N	N	0	N	N
150	20250204	120631	57	100.00	KOSDAQ	화학	N	N	N	N	N	10980	100	2	0.92	219710010	20056	37.17	10950	11060	10860	14140	7620	10880	10954.83	8.68	8292	11253	11066	10883	10696	10513	10975	10605	80	3260	500	8050	10	1	16027989	1760	7.58	1.08	12	0.13	1448.00	10151.00	17564	20240614	-37.49	10318	20240909	6.42	11940	-8.04	20250102	10700	2.62	20250203	34300	-67.99	20240614	10700	2.62	20250203	1.18	N	092730	500	80 억	1391588	N	N	0	N	N
151	20250204	110618	57	100.00	KOSDAQ	화학	N	N	N	N	N	10970	90	2	0.83	197275000	18010	33.38	10950	11060	10860	14140	7620	10880	10953.64	8.68	7381	11253	11066	10883	10696	10513	10975	10605	80	3260	500	8050	10	1	16027989	1758	7.58	1.08	12	0.11	1448.00	10151.00	17564	20240614	-37.54	10318	20240909	6.32	11940	-8.12	20250102	10700	2.52	20250203	34300	-68.02	20240614	10700	2.52	20250203	1.18	N	092730	500	80 억	1391588	N	N	0	N	N
152	20250204	100623	57	100.00	KOSDAQ	화학	N	N	N	N	N	11030	150	2	1.38	146604690	13391	24.82	10950	11060	10860	14140	7620	10880	10948.00	8.68	5273	11253	11066	10883	10696	10513	10975	10605	80	3260	500	8050	10	1	16027989	1768	7.62	1.09	12	0.08	1448.00	10151.00	17564	20240614	-37.20	10318	20240909	6.90	11940	-7.62	20250102	10700	3.08	20250203	34300	-67.84	20240614	10700	3.08	20250203	1.18	N	092730	500	80 억	1391588	N	N	0	N	N
153	20250204	090623	57	100.00	KOSDAQ	화학	N	N	N	N	N	10940	60	2	0.55	2570540	235	0.44	10950	10950	10930	14140	7620	10880	10938.47	8.68	-55	11253	11066	10883	10696	10513	10975	10605	80	3260	500	8050	10	1	16027989	1753	7.56	1.08	12	0.00	1448.00	10151.00	17564	20240614	-37.71	10318	20240909	6.03	11940	-8.38	20250102	10700	2.24	20250203	34300	-68.10	20240614	10700	2.24	20250203	1.18	N	092730	500	80 억	1391588	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History