KissMeData/107600/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160834	57	100.00	KOSDAQ	화학	N	N	N	N	N	17680	-750	5	-4.07	366328500	20476	140.08	18290	18290	17670	23950	12910	18430	17889.57	0.75	-6649	19483	18956	18683	18156	17883	18820	18020	28	5520	500	12530	10	1	4981545	881	-73.06	1.36	12	0.41	-242.00	12973.00	63800	20240221	-72.29	14390	20241210	22.86	21050	-16.01	20250204	15300	15.56	20250102	63000	-71.94	20240228	14390	22.86	20241210	1.91	N	107600	500	27 억	37134	N	N	148	N	N
3	20250228	150839	57	100.00	KOSDAQ	화학	N	N	N	N	N	17710	-720	5	-3.91	347930350	19436	132.97	18290	18290	17670	23950	12910	18430	17900.24	0.75	-6336	19483	18956	18683	18156	17883	18820	18020	28	5520	500	12530	10	1	4981545	882	-73.18	1.37	12	0.39	-242.00	12973.00	63800	20240221	-72.24	14390	20241210	23.07	21050	-15.87	20250204	15300	15.75	20250102	63000	-71.89	20240228	14390	23.07	20241210	1.91	N	107600	500	27 억	37134	N	N	0	N	N
4	20250228	140841	57	100.00	KOSDAQ	화학	N	N	N	N	N	17940	-490	5	-2.66	243199830	13533	92.58	18290	18290	17860	23950	12910	18430	17969.51	0.75	-7611	19483	18956	18683	18156	17883	18820	18020	28	5520	500	12530	10	1	4981545	894	-74.13	1.38	12	0.27	-242.00	12973.00	63800	20240221	-71.88	14390	20241210	24.67	21050	-14.77	20250204	15300	17.25	20250102	63000	-71.52	20240228	14390	24.67	20241210	1.91	N	107600	500	27 억	37134	N	N	0	N	N
5	20250228	130836	57	100.00	KOSDAQ	화학	N	N	N	N	N	17860	-570	5	-3.09	235710890	13115	89.72	18290	18290	17860	23950	12910	18430	17971.22	0.75	-7655	19483	18956	18683	18156	17883	18820	18020	28	5520	500	12530	10	1	4981545	890	-73.80	1.38	12	0.26	-242.00	12973.00	63800	20240221	-72.01	14390	20241210	24.11	21050	-15.15	20250204	15300	16.73	20250102	63000	-71.65	20240228	14390	24.11	20241210	1.91	N	107600	500	27 억	37134	N	N	0	N	N
6	20250228	120833	57	100.00	KOSDAQ	화학	N	N	N	N	N	17970	-460	5	-2.50	173360540	9634	65.91	18290	18290	17920	23950	12910	18430	17992.84	0.75	-5814	19483	18956	18683	18156	17883	18820	18020	28	5520	500	12530	10	1	4981545	895	-74.26	1.39	12	0.19	-242.00	12973.00	63800	20240221	-71.83	14390	20241210	24.88	21050	-14.63	20250204	15300	17.45	20250102	63000	-71.48	20240228	14390	24.88	20241210	1.91	N	107600	500	27 억	37134	N	N	0	N	N
7	20250228	110833	57	100.00	KOSDAQ	화학	N	N	N	N	N	17980	-450	5	-2.44	94559880	5245	35.88	18290	18290	17920	23950	12910	18430	18025.49	0.75	-2651	19483	18956	18683	18156	17883	18820	18020	28	5520	500	12530	10	1	4981545	896	-74.30	1.39	12	0.11	-242.00	12973.00	63800	20240221	-71.82	14390	20241210	24.95	21050	-14.58	20250204	15300	17.52	20250102	63000	-71.46	20240228	14390	24.95	20241210	1.91	N	107600	500	27 억	37134	N	N	0	N	N
8	20250228	100831	57	100.00	KOSDAQ	화학	N	N	N	N	N	18080	-350	5	-1.90	66364450	3677	25.16	18290	18290	17920	23950	12910	18430	18044.34	0.75	-1825	19483	18956	18683	18156	17883	18820	18020	28	5520	500	12530	10	1	4981545	901	-74.71	1.39	12	0.07	-242.00	12973.00	63800	20240221	-71.66	14390	20241210	25.64	21050	-14.11	20250204	15300	18.17	20250102	63000	-71.30	20240228	14390	25.64	20241210	1.91	N	107600	500	27 억	37134	N	N	0	N	N
9	20250228	090835	57	100.00	KOSDAQ	화학	N	N	N	N	N	18060	-370	5	-2.01	29660140	1639	11.21	18290	18290	17920	23950	12910	18430	18088.14	0.75	-1093	19483	18956	18683	18156	17883	18820	18020	28	5520	500	12530	10	1	4981545	900	-74.63	1.39	12	0.03	-242.00	12973.00	63800	20240221	-71.69	14390	20241210	25.50	21050	-14.20	20250204	15300	18.04	20250102	63000	-71.33	20240228	14390	25.50	20241210	1.91	N	107600	500	27 억	37134	N	N	0	N	N
10	20250227	160827	57	100.00	KOSDAQ	화학	N	N	N	N	N	18430	-550	5	-2.90	271478280	14603	120.94	18900	19210	18410	24650	13290	18980	18590.63	0.85	-5179	19426	19202	18846	18622	18266	19315	18735	28	5670	500	12900	10	1	4981545	918	-76.16	1.42	12	0.29	-242.00	12973.00	63800	20240221	-71.11	14390	20241210	28.08	21050	-12.45	20250204	15300	20.46	20250102	63000	-70.75	20240228	14390	28.08	20241210	1.91	N	107600	500	27 억	42284	N	N	76	N	N
11	20250227	150826	57	100.00	KOSDAQ	화학	N	N	N	N	N	18430	-550	5	-2.90	249560210	13414	111.09	18900	19210	18410	24650	13290	18980	18604.46	0.85	-4754	19426	19202	18846	18622	18266	19315	18735	28	5670	500	12900	10	1	4981545	918	-76.16	1.42	12	0.27	-242.00	12973.00	63800	20240221	-71.11	14390	20241210	28.08	21050	-12.45	20250204	15300	20.46	20250102	63000	-70.75	20240228	14390	28.08	20241210	1.91	N	107600	500	27 억	42284	N	N	76	N	N
12	20250227	140829	57	100.00	KOSDAQ	화학	N	N	N	N	N	18480	-500	5	-2.63	217515990	11678	96.71	18900	19210	18470	24650	13290	18980	18626.13	0.85	-3683	19426	19202	18846	18622	18266	19315	18735	28	5670	500	12900	10	1	4981545	921	-76.36	1.42	12	0.23	-242.00	12973.00	63800	20240221	-71.03	14390	20241210	28.42	21050	-12.21	20250204	15300	20.78	20250102	63000	-70.67	20240228	14390	28.42	20241210	1.91	N	107600	500	27 억	42284	N	N	76	N	N
13	20250227	130827	57	100.00	KOSDAQ	화학	N	N	N	N	N	18600	-380	5	-2.00	148300620	7943	65.78	18900	19210	18500	24650	13290	18980	18670.61	0.85	-3697	19426	19202	18846	18622	18266	19315	18735	28	5670	500	12900	10	1	4981545	927	-76.86	1.43	12	0.16	-242.00	12973.00	63800	20240221	-70.85	14390	20241210	29.26	21050	-11.64	20250204	15300	21.57	20250102	63000	-70.48	20240228	14390	29.26	20241210	1.91	N	107600	500	27 억	42284	N	N	76	N	N
14	20250227	120824	57	100.00	KOSDAQ	화학	N	N	N	N	N	18650	-330	5	-1.74	136334770	7301	60.46	18900	19210	18500	24650	13290	18980	18673.44	0.85	-3610	19426	19202	18846	18622	18266	19315	18735	28	5670	500	12900	10	1	4981545	929	-77.07	1.44	12	0.15	-242.00	12973.00	63800	20240221	-70.77	14390	20241210	29.60	21050	-11.40	20250204	15300	21.90	20250102	63000	-70.40	20240228	14390	29.60	20241210	1.91	N	107600	500	27 억	42284	N	N	76	N	N
15	20250227	110831	57	100.00	KOSDAQ	화학	N	N	N	N	N	18510	-470	5	-2.48	116554660	6236	51.64	18900	19210	18510	24650	13290	18980	18690.61	0.85	-3747	19426	19202	18846	18622	18266	19315	18735	28	5670	500	12900	10	1	4981545	922	-76.49	1.43	12	0.13	-242.00	12973.00	63800	20240221	-70.99	14390	20241210	28.63	21050	-12.07	20250204	15300	20.98	20250102	63000	-70.62	20240228	14390	28.63	20241210	1.91	N	107600	500	27 억	42284	N	N	76	N	N
16	20250227	100853	57	100.00	KOSDAQ	화학	N	N	N	N	N	18760	-220	5	-1.16	62630330	3338	27.64	18900	19210	18610	24650	13290	18980	18762.83	0.85	-1617	19426	19202	18846	18622	18266	19315	18735	28	5670	500	12900	10	1	4981545	935	-77.52	1.45	12	0.07	-242.00	12973.00	63800	20240221	-70.60	14390	20241210	30.37	21050	-10.88	20250204	15300	22.61	20250102	63000	-70.22	20240228	14390	30.37	20241210	1.91	N	107600	500	27 억	42284	N	N	76	N	N
17	20250227	090858	57	100.00	KOSDAQ	화학	N	N	N	N	N	18850	-130	5	-0.68	13705150	727	6.02	18900	19210	18800	24650	13290	18980	18851.65	0.85	-464	19426	19202	18846	18622	18266	19315	18735	28	5670	500	12900	10	1	4981545	939	-77.89	1.45	12	0.01	-242.00	12973.00	63800	20240221	-70.45	14390	20241210	30.99	21050	-10.45	20250204	15300	23.20	20250102	63000	-70.08	20240228	14390	30.99	20241210	1.91	N	107600	500	27 억	42284	N	N	76	N	N
18	20250226	160827	57	100.00	KOSDAQ	화학	N	N	N	N	N	18980	320	2	1.71	225210090	11981	38.87	18510	19070	18490	24250	13070	18660	18797.24	0.80	2301	20400	19530	19060	18190	17720	19295	17955	28	5590	500	12680	10	1	4981545	945	-78.43	1.46	12	0.24	-242.00	12973.00	63800	20240221	-70.25	14390	20241210	31.90	21050	-9.83	20250204	15300	24.05	20250102	63000	-69.87	20240228	14390	31.90	20241210	1.90	N	107600	500	27 억	40010	N	N	76	N	N
19	20250226	150829	57	100.00	KOSDAQ	화학	N	N	N	N	N	18940	280	2	1.50	218115380	11607	37.66	18510	19070	18490	24250	13070	18660	18791.71	0.80	2127	20400	19530	19060	18190	17720	19295	17955	28	5590	500	12680	10	1	4981545	944	-78.26	1.46	12	0.23	-242.00	12973.00	63800	20240221	-70.31	14390	20241210	31.62	21050	-10.02	20250204	15300	23.79	20250102	63000	-69.94	20240228	14390	31.62	20241210	1.90	N	107600	500	27 억	40010	N	N	17	N	N
20	20250226	140829	57	100.00	KOSDAQ	화학	N	N	N	N	N	18900	240	2	1.29	192538340	10254	33.27	18510	19070	18490	24250	13070	18660	18776.90	0.80	2586	20400	19530	19060	18190	17720	19295	17955	28	5590	500	12680	10	1	4981545	942	-78.10	1.46	12	0.21	-242.00	12973.00	63800	20240221	-70.38	14390	20241210	31.34	21050	-10.21	20250204	15300	23.53	20250102	63000	-70.00	20240228	14390	31.34	20241210	1.90	N	107600	500	27 억	40010	N	N	17	N	N
21	20250226	130827	57	100.00	KOSDAQ	화학	N	N	N	N	N	19030	370	2	1.98	149359170	7971	25.86	18510	19070	18490	24250	13070	18660	18737.82	0.80	1059	20400	19530	19060	18190	17720	19295	17955	28	5590	500	12680	10	1	4981545	948	-78.64	1.47	12	0.16	-242.00	12973.00	63800	20240221	-70.17	14390	20241210	32.24	21050	-9.60	20250204	15300	24.38	20250102	63000	-69.79	20240228	14390	32.24	20241210	1.90	N	107600	500	27 억	40010	N	N	17	N	N
22	20250226	120827	57	100.00	KOSDAQ	화학	N	N	N	N	N	18990	330	2	1.77	134243880	7175	23.28	18510	19000	18490	24250	13070	18660	18709.95	0.80	747	20400	19530	19060	18190	17720	19295	17955	28	5590	500	12680	10	1	4981545	946	-78.47	1.46	12	0.14	-242.00	12973.00	63800	20240221	-70.24	14390	20241210	31.97	21050	-9.79	20250204	15300	24.12	20250102	63000	-69.86	20240228	14390	31.97	20241210	1.90	N	107600	500	27 억	40010	N	N	17	N	N
23	20250226	110826	57	100.00	KOSDAQ	화학	N	N	N	N	N	18880	220	2	1.18	116607010	6244	20.26	18510	18940	18490	24250	13070	18660	18675.05	0.80	284	20400	19530	19060	18190	17720	19295	17955	28	5590	500	12680	10	1	4981545	941	-78.02	1.46	12	0.13	-242.00	12973.00	63800	20240221	-70.41	14390	20241210	31.20	21050	-10.31	20250204	15300	23.40	20250102	63000	-70.03	20240228	14390	31.20	20241210	1.90	N	107600	500	27 억	40010	N	N	17	N	N
24	20250226	100824	57	100.00	KOSDAQ	화학	N	N	N	N	N	18670	10	2	0.05	101680060	5449	17.68	18510	18940	18490	24250	13070	18660	18660.32	0.80	180	20400	19530	19060	18190	17720	19295	17955	28	5590	500	12680	10	1	4981545	930	-77.15	1.44	12	0.11	-242.00	12973.00	63800	20240221	-70.74	14390	20241210	29.74	21050	-11.31	20250204	15300	22.03	20250102	63000	-70.37	20240228	14390	29.74	20241210	1.90	N	107600	500	27 억	40010	N	N	17	N	N
25	20250226	090832	57	100.00	KOSDAQ	화학	N	N	N	N	N	18800	140	2	0.75	46531910	2511	8.15	18510	18810	18490	24250	13070	18660	18531.23	0.80	883	20400	19530	19060	18190	17720	19295	17955	28	5590	500	12680	10	1	4981545	937	-77.69	1.45	12	0.05	-242.00	12973.00	63800	20240221	-70.53	14390	20241210	30.65	21050	-10.69	20250204	15300	22.88	20250102	63000	-70.16	20240228	14390	30.65	20241210	1.90	N	107600	500	27 억	40010	N	N	17	N	N
26	20250225	160820	57	100.00	KOSDAQ	화학	N	N	N	N	N	18660	-1320	5	-6.61	585738020	30735	147.20	19930	19930	18590	25950	13990	19980	19058.26	1.13	-16263	20453	20216	19863	19626	19273	20335	19745	28	5970	500	13580	10	1	4981545	930	-77.11	1.44	12	0.62	-242.00	12973.00	63800	20240221	-70.75	14390	20241210	29.67	21050	-11.35	20250204	15300	21.96	20250102	63000	-70.38	20240228	14390	29.67	20241210	1.90	N	107600	500	27 억	56273	N	N	17	N	N
27	20250225	150821	57	100.00	KOSDAQ	화학	N	N	N	N	N	18760	-1220	5	-6.11	565149660	29633	141.92	19930	19930	18590	25950	13990	19980	19071.63	1.13	-15531	20453	20216	19863	19626	19273	20335	19745	28	5970	500	13580	10	1	4981545	935	-77.52	1.45	12	0.59	-242.00	12973.00	63800	20240221	-70.60	14390	20241210	30.37	21050	-10.88	20250204	15300	22.61	20250102	63000	-70.22	20240228	14390	30.37	20241210	1.90	N	107600	500	27 억	56273	N	N	5	N	N
28	20250225	140819	57	100.00	KOSDAQ	화학	N	N	N	N	N	18690	-1290	5	-6.46	519712070	27201	130.27	19930	19930	18590	25950	13990	19980	19106.36	1.13	-14011	20453	20216	19863	19626	19273	20335	19745	28	5970	500	13580	10	1	4981545	931	-77.23	1.44	12	0.55	-242.00	12973.00	63800	20240221	-70.71	14390	20241210	29.88	21050	-11.21	20250204	15300	22.16	20250102	63000	-70.33	20240228	14390	29.88	20241210	1.90	N	107600	500	27 억	56273	N	N	5	N	N
29	20250225	130824	57	100.00	KOSDAQ	화학	N	N	N	N	N	18910	-1070	5	-5.36	418301320	21796	104.39	19930	19930	18900	25950	13990	19980	19191.66	1.13	-11888	20453	20216	19863	19626	19273	20335	19745	28	5970	500	13580	10	1	4981545	942	-78.14	1.46	12	0.44	-242.00	12973.00	63800	20240221	-70.36	14390	20241210	31.41	21050	-10.17	20250204	15300	23.59	20250102	63000	-69.98	20240228	14390	31.41	20241210	1.90	N	107600	500	27 억	56273	N	N	5	N	N
30	20250225	120821	57	100.00	KOSDAQ	화학	N	N	N	N	N	19030	-950	5	-4.75	332853100	17293	82.82	19930	19930	19030	25950	13990	19980	19247.85	1.13	-9441	20453	20216	19863	19626	19273	20335	19745	28	5970	500	13580	10	1	4981545	948	-78.64	1.47	12	0.35	-242.00	12973.00	63800	20240221	-70.17	14390	20241210	32.24	21050	-9.60	20250204	15300	24.38	20250102	63000	-69.79	20240228	14390	32.24	20241210	1.90	N	107600	500	27 억	56273	N	N	5	N	N
31	20250225	110820	57	100.00	KOSDAQ	화학	N	N	N	N	N	19120	-860	5	-4.30	288833860	14986	71.77	19930	19930	19030	25950	13990	19980	19273.58	1.13	-8475	20453	20216	19863	19626	19273	20335	19745	28	5970	500	13580	10	1	4981545	952	-79.01	1.47	12	0.30	-242.00	12973.00	63800	20240221	-70.03	14390	20241210	32.87	21050	-9.17	20250204	15300	24.97	20250102	63000	-69.65	20240228	14390	32.87	20241210	1.90	N	107600	500	27 억	56273	N	N	5	N	N
32	20250225	100818	57	100.00	KOSDAQ	화학	N	N	N	N	N	19110	-870	5	-4.35	215902200	11164	53.47	19930	19930	19050	25950	13990	19980	19339.14	1.13	-7281	20453	20216	19863	19626	19273	20335	19745	28	5970	500	13580	10	1	4981545	952	-78.97	1.47	12	0.22	-242.00	12973.00	63800	20240221	-70.05	14390	20241210	32.80	21050	-9.22	20250204	15300	24.90	20250102	63000	-69.67	20240228	14390	32.80	20241210	1.90	N	107600	500	27 억	56273	N	N	5	N	N
33	20250225	090824	57	100.00	KOSDAQ	화학	N	N	N	N	N	19500	-480	5	-2.40	58062590	2950	14.13	19930	19930	19500	25950	13990	19980	19682.23	1.13	-2626	20453	20216	19863	19626	19273	20335	19745	28	5970	500	13580	10	1	4981545	971	-80.58	1.50	12	0.06	-242.00	12973.00	63800	20240221	-69.44	14390	20241210	35.51	21050	-7.36	20250204	15300	27.45	20250102	63000	-69.05	20240228	14390	35.51	20241210	1.90	N	107600	500	27 억	56273	N	N	5	N	N
34	20250224	160815	57	100.00	KOSDAQ	화학	N	N	N	N	N	19980	-120	5	-0.60	411827460	20765	80.15	19670	20100	19510	26100	14100	20100	19832.46	1.11	783	21093	20596	20003	19506	18913	20845	19755	28	6000	500	13660	10	1	4981545	995	-82.56	1.54	12	0.42	-242.00	12973.00	63800	20240221	-68.68	14390	20241210	38.85	21050	-5.08	20250204	15300	30.59	20250102	63000	-68.29	20240228	14390	38.85	20241210	1.91	N	107600	500	27 억	55471	N	N	5	N	N
35	20250224	150814	57	100.00	KOSDAQ	화학	N	N	N	N	N	19920	-180	5	-0.90	368175580	18575	71.70	19670	20100	19510	26100	14100	20100	19821.03	1.11	273	21093	20596	20003	19506	18913	20845	19755	28	6000	500	13660	10	1	4981545	992	-82.31	1.54	12	0.37	-242.00	12973.00	63800	20240221	-68.78	14390	20241210	38.43	21050	-5.37	20250204	15300	30.20	20250102	63000	-68.38	20240228	14390	38.43	20241210	1.91	N	107600	500	27 억	55471	N	N	2	N	N
36	20250224	140812	57	100.00	KOSDAQ	화학	N	N	N	N	N	19900	-200	5	-1.00	324192980	16365	63.17	19670	20100	19510	26100	14100	20100	19810.14	1.11	-20	21093	20596	20003	19506	18913	20845	19755	28	6000	500	13660	10	1	4981545	991	-82.23	1.53	12	0.33	-242.00	12973.00	63800	20240221	-68.81	14390	20241210	38.29	21050	-5.46	20250204	15300	30.07	20250102	63000	-68.41	20240228	14390	38.29	20241210	1.91	N	107600	500	27 억	55471	N	N	2	N	N
37	20250224	130814	57	100.00	KOSDAQ	화학	N	N	N	N	N	19860	-240	5	-1.19	263422380	13310	51.37	19670	20100	19510	26100	14100	20100	19791.31	1.11	-1260	21093	20596	20003	19506	18913	20845	19755	28	6000	500	13660	10	1	4981545	989	-82.07	1.53	12	0.27	-242.00	12973.00	63800	20240221	-68.87	14390	20241210	38.01	21050	-5.65	20250204	15300	29.80	20250102	63000	-68.48	20240228	14390	38.01	20241210	1.91	N	107600	500	27 억	55471	N	N	2	N	N
38	20250224	120811	57	100.00	KOSDAQ	화학	N	N	N	N	N	19840	-260	5	-1.29	243739180	12318	47.55	19670	20100	19510	26100	14100	20100	19787.24	1.11	-1037	21093	20596	20003	19506	18913	20845	19755	28	6000	500	13660	10	1	4981545	988	-81.98	1.53	12	0.25	-242.00	12973.00	63800	20240221	-68.90	14390	20241210	37.87	21050	-5.75	20250204	15300	29.67	20250102	63000	-68.51	20240228	14390	37.87	20241210	1.91	N	107600	500	27 억	55471	N	N	2	N	N
39	20250224	110809	57	100.00	KOSDAQ	화학	N	N	N	N	N	19630	-470	5	-2.34	223696480	11302	43.62	19670	20100	19510	26100	14100	20100	19792.65	1.11	-978	21093	20596	20003	19506	18913	20845	19755	28	6000	500	13660	10	1	4981545	978	-81.12	1.51	12	0.23	-242.00	12973.00	63800	20240221	-69.23	14390	20241210	36.41	21050	-6.75	20250204	15300	28.30	20250102	63000	-68.84	20240228	14390	36.41	20241210	1.91	N	107600	500	27 억	55471	N	N	2	N	N
40	20250224	100810	57	100.00	KOSDAQ	화학	N	N	N	N	N	19810	-290	5	-1.44	149624600	7543	29.11	19670	20100	19510	26100	14100	20100	19836.22	1.11	-749	21093	20596	20003	19506	18913	20845	19755	28	6000	500	13660	10	1	4981545	987	-81.86	1.53	12	0.15	-242.00	12973.00	63800	20240221	-68.95	14390	20241210	37.67	21050	-5.89	20250204	15300	29.48	20250102	63000	-68.56	20240228	14390	37.67	20241210	1.91	N	107600	500	27 억	55471	N	N	2	N	N
41	20250224	090816	57	100.00	KOSDAQ	화학	N	N	N	N	N	19850	-250	5	-1.24	19754390	1007	3.89	19670	19850	19510	26100	14100	20100	19617.07	1.11	-56	21093	20596	20003	19506	18913	20845	19755	28	6000	500	13660	10	1	4981545	989	-82.02	1.53	12	0.02	-242.00	12973.00	63800	20240221	-68.89	14390	20241210	37.94	21050	-5.70	20250204	15300	29.74	20250102	63000	-68.49	20240228	14390	37.94	20241210	1.91	N	107600	500	27 억	55471	N	N	2	N	N
42	20250221	160808	57	100.00	KOSDAQ	화학	N	N	N	N	N	20100	230	2	1.16	514628810	25770	93.56	19640	20500	19410	25800	13910	19870	19970.07	1.01	5131	21196	20532	20186	19522	19176	20360	19350	28	5930	500	13510	50	1	4981545	1001	-83.06	1.55	12	0.52	-242.00	12973.00	63800	20240221	-68.50	14390	20241210	39.68	21050	-4.51	20250204	15300	31.37	20250102	63800	-68.50	20240221	14390	39.68	20241210	1.89	N	107600	500	27 억	50327	N	N	2	N	N
43	20250221	150811	57	100.00	KOSDAQ	화학	N	N	N	N	N	20100	230	2	1.16	488057610	24452	88.78	19640	20500	19410	25800	13910	19870	19959.82	1.01	5358	21196	20532	20186	19522	19176	20360	19350	28	5930	500	13510	50	1	4981545	1001	-83.06	1.55	12	0.49	-242.00	12973.00	63800	20240221	-68.50	14390	20241210	39.68	21050	-4.51	20250204	15300	31.37	20250102	63800	-68.50	20240221	14390	39.68	20241210	1.89	N	107600	500	27 억	50327	N	N	75	N	N
44	20250221	140811	57	100.00	KOSDAQ	화학	N	N	N	N	N	19890	20	2	0.10	381502280	19120	69.42	19640	20500	19410	25800	13910	19870	19953.05	1.01	580	21196	20532	20186	19522	19176	20360	19350	28	5930	500	13510	10	1	4981545	991	-82.19	1.53	12	0.38	-242.00	12973.00	63800	20240221	-68.82	14390	20241210	38.22	21050	-5.51	20250204	15300	30.00	20250102	63800	-68.82	20240221	14390	38.22	20241210	1.89	N	107600	500	27 억	50327	N	N	75	N	N
45	20250221	130809	57	100.00	KOSDAQ	화학	N	N	N	N	N	19940	70	2	0.35	327009540	16377	59.46	19640	20500	19410	25800	13910	19870	19967.61	1.01	638	21196	20532	20186	19522	19176	20360	19350	28	5930	500	13510	10	1	4981545	993	-82.40	1.54	12	0.33	-242.00	12973.00	63800	20240221	-68.75	14390	20241210	38.57	21050	-5.27	20250204	15300	30.33	20250102	63800	-68.75	20240221	14390	38.57	20241210	1.89	N	107600	500	27 억	50327	N	N	75	N	N
46	20250221	120811	57	100.00	KOSDAQ	화학	N	N	N	N	N	19880	10	2	0.05	302308860	15136	54.95	19640	20500	19410	25800	13910	19870	19972.84	1.01	381	21196	20532	20186	19522	19176	20360	19350	28	5930	500	13510	10	1	4981545	990	-82.15	1.53	12	0.30	-242.00	12973.00	63800	20240221	-68.84	14390	20241210	38.15	21050	-5.56	20250204	15300	29.93	20250102	63800	-68.84	20240221	14390	38.15	20241210	1.89	N	107600	500	27 억	50327	N	N	75	N	N
47	20250221	110807	57	100.00	KOSDAQ	화학	N	N	N	N	N	19950	80	2	0.40	280779660	14053	51.02	19640	20500	19410	25800	13910	19870	19980.05	1.01	1253	21196	20532	20186	19522	19176	20360	19350	28	5930	500	13510	10	1	4981545	994	-82.44	1.54	12	0.28	-242.00	12973.00	63800	20240221	-68.73	14390	20241210	38.64	21050	-5.23	20250204	15300	30.39	20250102	63800	-68.73	20240221	14390	38.64	20241210	1.89	N	107600	500	27 억	50327	N	N	75	N	N
48	20250221	100808	57	100.00	KOSDAQ	화학	N	N	N	N	N	20100	230	2	1.16	209232870	10459	37.97	19640	20500	19410	25800	13910	19870	20005.05	1.01	2167	21196	20532	20186	19522	19176	20360	19350	28	5930	500	13510	50	1	4981545	1001	-83.06	1.55	12	0.21	-242.00	12973.00	63800	20240221	-68.50	14390	20241210	39.68	21050	-4.51	20250204	15300	31.37	20250102	63800	-68.50	20240221	14390	39.68	20241210	1.89	N	107600	500	27 억	50327	N	N	75	N	N
49	20250221	090811	57	100.00	KOSDAQ	화학	N	N	N	N	N	19900	30	2	0.15	75894150	3858	14.01	19640	20100	19410	25800	13910	19870	19671.89	1.01	892	21196	20532	20186	19522	19176	20360	19350	28	5930	500	13510	10	1	4981545	991	-82.23	1.53	12	0.08	-242.00	12973.00	63800	20240221	-68.81	14390	20241210	38.29	21050	-5.46	20250204	15300	30.07	20250102	63800	-68.81	20240221	14390	38.29	20241210	1.89	N	107600	500	27 억	50327	N	N	75	N	N
50	20250220	160805	57	100.00	KOSDAQ	화학	N	N	N	N	N	19870	-380	5	-1.88	554166320	27453	48.74	20250	20850	19840	26300	14200	20250	20187.47	1.15	-6990	21456	20852	20146	19542	18836	21155	19845	28	6050	500	13770	10	1	4981545	990	-82.11	1.53	12	0.55	-242.00	12973.00	63800	20240221	-68.86	14390	20241210	38.08	21050	-5.61	20250204	15300	29.87	20250102	63800	-68.86	20240221	14390	38.08	20241210	1.88	N	107600	500	27 억	57200	N	N	75	N	N
51	20250220	150807	57	100.00	KOSDAQ	화학	N	N	N	N	N	20050	-200	5	-0.99	539362970	26709	47.42	20250	20850	19840	26300	14200	20250	20194.05	1.15	-6981	21456	20852	20146	19542	18836	21155	19845	28	6050	500	13770	50	1	4981545	999	-82.85	1.55	12	0.54	-242.00	12973.00	63800	20240221	-68.57	14390	20241210	39.33	21050	-4.75	20250204	15300	31.05	20250102	63800	-68.57	20240221	14390	39.33	20241210	1.88	N	107600	500	27 억	57200	N	N	535	N	N
52	20250220	140807	57	100.00	KOSDAQ	화학	N	N	N	N	N	19960	-290	5	-1.43	488181200	24141	42.86	20250	20850	19860	26300	14200	20250	20222.08	1.15	-7243	21456	20852	20146	19542	18836	21155	19845	28	6050	500	13770	10	1	4981545	994	-82.48	1.54	12	0.48	-242.00	12973.00	63800	20240221	-68.71	14390	20241210	38.71	21050	-5.18	20250204	15300	30.46	20250102	63800	-68.71	20240221	14390	38.71	20241210	1.88	N	107600	500	27 억	57200	N	N	535	N	N
53	20250220	130805	57	100.00	KOSDAQ	화학	N	N	N	N	N	20150	-100	5	-0.49	419766310	20716	36.78	20250	20850	19900	26300	14200	20250	20262.90	1.15	-4586	21456	20852	20146	19542	18836	21155	19845	28	6050	500	13770	50	1	4981545	1004	-83.26	1.55	12	0.42	-242.00	12973.00	63800	20240221	-68.42	14390	20241210	40.03	21050	-4.28	20250204	15300	31.70	20250102	63800	-68.42	20240221	14390	40.03	20241210	1.88	N	107600	500	27 억	57200	N	N	535	N	N
54	20250220	120806	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	150	2	0.74	352849210	17404	30.90	20250	20850	19900	26300	14200	20250	20274.03	1.15	-4813	21456	20852	20146	19542	18836	21155	19845	28	6050	500	13770	50	1	4981545	1016	-84.30	1.57	12	0.35	-242.00	12973.00	63800	20240221	-68.03	14390	20241210	41.77	21050	-3.09	20250204	15300	33.33	20250102	63800	-68.03	20240221	14390	41.77	20241210	1.88	N	107600	500	27 억	57200	N	N	535	N	N
55	20250220	110806	57	100.00	KOSDAQ	화학	N	N	N	N	N	20250	0	3	0.00	292197010	14435	25.63	20250	20850	19900	26300	14200	20250	20242.26	1.15	-3189	21456	20852	20146	19542	18836	21155	19845	28	6050	500	13770	50	1	4981545	1009	-83.68	1.56	12	0.29	-242.00	12973.00	63800	20240221	-68.26	14390	20241210	40.72	21050	-3.80	20250204	15300	32.35	20250102	63800	-68.26	20240221	14390	40.72	20241210	1.88	N	107600	500	27 억	57200	N	N	535	N	N
56	20250220	100805	57	100.00	KOSDAQ	화학	N	N	N	N	N	20300	50	2	0.25	198517770	9806	17.41	20250	20850	19900	26300	14200	20250	20244.52	1.15	-3103	21456	20852	20146	19542	18836	21155	19845	28	6050	500	13770	50	1	4981545	1011	-83.88	1.56	12	0.20	-242.00	12973.00	63800	20240221	-68.18	14390	20241210	41.07	21050	-3.56	20250204	15300	32.68	20250102	63800	-68.18	20240221	14390	41.07	20241210	1.88	N	107600	500	27 억	57200	N	N	535	N	N
57	20250220	090809	57	100.00	KOSDAQ	화학	N	N	N	N	N	20350	100	2	0.49	79502520	3936	6.99	20250	20850	19900	26300	14200	20250	20198.81	1.15	-1553	21456	20852	20146	19542	18836	21155	19845	28	6050	500	13770	50	1	4981545	1014	-84.09	1.57	12	0.08	-242.00	12973.00	63800	20240221	-68.10	14390	20241210	41.42	21050	-3.33	20250204	15300	33.01	20250102	63800	-68.10	20240221	14390	41.42	20241210	1.88	N	107600	500	27 억	57200	N	N	535	N	N
58	20250219	160803	57	100.00	KOSDAQ	화학	N	N	N	N	N	20250	810	2	4.17	1139103580	56074	423.49	19450	20750	19440	25250	13610	19440	20314.35	0.92	11458	19820	19630	19450	19260	19080	19540	19170	28	5810	500	13210	50	1	4981545	1009	-83.68	1.56	12	1.13	-242.00	12973.00	63800	20240221	-68.26	14390	20241210	40.72	21050	-3.80	20250204	15300	32.35	20250102	63800	-68.26	20240221	14390	40.72	20241210	1.87	N	107600	500	27 억	45871	N	N	535	N	N
59	20250219	150805	57	100.00	KOSDAQ	화학	N	N	N	N	N	20350	910	2	4.68	1089709330	53633	405.05	19450	20750	19440	25250	13610	19440	20317.89	0.92	10739	19820	19630	19450	19260	19080	19540	19170	28	5810	500	13210	50	1	4981545	1014	-84.09	1.57	12	1.08	-242.00	12973.00	63800	20240221	-68.10	14390	20241210	41.42	21050	-3.33	20250204	15300	33.01	20250102	63800	-68.10	20240221	14390	41.42	20241210	1.87	N	107600	500	27 억	45871	N	N	0	N	N
60	20250219	140802	57	100.00	KOSDAQ	화학	N	N	N	N	N	20450	1010	2	5.20	1018579330	50134	378.63	19450	20750	19440	25250	13610	19440	20317.14	0.92	9635	19820	19630	19450	19260	19080	19540	19170	28	5810	500	13210	50	1	4981545	1019	-84.50	1.58	12	1.01	-242.00	12973.00	63800	20240221	-67.95	14390	20241210	42.11	21050	-2.85	20250204	15300	33.66	20250102	63800	-67.95	20240221	14390	42.11	20241210	1.87	N	107600	500	27 억	45871	N	N	0	N	N
61	20250219	130803	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	960	2	4.94	942775780	46409	350.49	19450	20750	19440	25250	13610	19440	20314.50	0.92	8093	19820	19630	19450	19260	19080	19540	19170	28	5810	500	13210	50	1	4981545	1016	-84.30	1.57	12	0.93	-242.00	12973.00	63800	20240221	-68.03	14390	20241210	41.77	21050	-3.09	20250204	15300	33.33	20250102	63800	-68.03	20240221	14390	41.77	20241210	1.87	N	107600	500	27 억	45871	N	N	0	N	N
62	20250219	120801	57	100.00	KOSDAQ	화학	N	N	N	N	N	20450	1010	2	5.20	757923580	37407	282.51	19450	20750	19440	25250	13610	19440	20261.54	0.92	5253	19820	19630	19450	19260	19080	19540	19170	28	5810	500	13210	50	1	4981545	1019	-84.50	1.58	12	0.75	-242.00	12973.00	63800	20240221	-67.95	14390	20241210	42.11	21050	-2.85	20250204	15300	33.66	20250102	63800	-67.95	20240221	14390	42.11	20241210	1.87	N	107600	500	27 억	45871	N	N	0	N	N
63	20250219	110803	57	100.00	KOSDAQ	화학	N	N	N	N	N	20150	710	2	3.65	579869330	28751	217.14	19450	20750	19440	25250	13610	19440	20168.67	0.92	7015	19820	19630	19450	19260	19080	19540	19170	28	5810	500	13210	50	1	4981545	1004	-83.26	1.55	12	0.58	-242.00	12973.00	63800	20240221	-68.42	14390	20241210	40.03	21050	-4.28	20250204	15300	31.70	20250102	63800	-68.42	20240221	14390	40.03	20241210	1.87	N	107600	500	27 억	45871	N	N	0	N	N
64	20250219	100803	57	100.00	KOSDAQ	화학	N	N	N	N	N	20150	710	2	3.65	282971930	14213	107.34	19450	20250	19440	25250	13610	19440	19909.37	0.92	5139	19820	19630	19450	19260	19080	19540	19170	28	5810	500	13210	50	1	4981545	1004	-83.26	1.55	12	0.29	-242.00	12973.00	63800	20240221	-68.42	14390	20241210	40.03	21050	-4.28	20250204	15300	31.70	20250102	63800	-68.42	20240221	14390	40.03	20241210	1.87	N	107600	500	27 억	45871	N	N	0	N	N
65	20250219	090804	57	100.00	KOSDAQ	화학	N	N	N	N	N	19610	170	2	0.87	13791560	709	5.35	19450	19610	19440	25250	13610	19440	19452.13	0.92	-375	19820	19630	19450	19260	19080	19540	19170	28	5810	500	13210	10	1	4981545	977	-81.03	1.51	12	0.01	-242.00	12973.00	63800	20240221	-69.26	14390	20241210	36.28	21050	-6.84	20250204	15300	28.17	20250102	63800	-69.26	20240221	14390	36.28	20241210	1.87	N	107600	500	27 억	45871	N	N	0	N	N
66	20250218	160801	57	100.00	KOSDAQ	화학	N	N	N	N	N	19440	-230	5	-1.17	257265860	13240	49.86	19480	19640	19270	25550	13770	19670	19430.59	0.96	-1928	20436	20052	19356	18972	18276	20245	19165	28	5880	500	13370	10	1	4981545	968	-80.33	1.50	12	0.27	-242.00	12973.00	63800	20240221	-69.53	14390	20241210	35.09	21050	-7.65	20250204	15300	27.06	20250102	63800	-69.53	20240221	14390	35.09	20241210	1.90	N	107600	500	27 억	47805	N	N	33	N	N
67	20250218	150802	57	100.00	KOSDAQ	화학	N	N	N	N	N	19470	-200	5	-1.02	241143220	12410	46.73	19480	19640	19270	25550	13770	19670	19430.98	0.96	-1664	20436	20052	19356	18972	18276	20245	19165	28	5880	500	13370	10	1	4981545	970	-80.45	1.50	12	0.25	-242.00	12973.00	63800	20240221	-69.48	14390	20241210	35.30	21050	-7.51	20250204	15300	27.25	20250102	63800	-69.48	20240221	14390	35.30	20241210	1.90	N	107600	500	27 억	47805	N	N	33	N	N
68	20250218	140802	57	100.00	KOSDAQ	화학	N	N	N	N	N	19500	-170	5	-0.86	197768860	10180	38.34	19480	19640	19270	25550	13770	19670	19426.72	0.96	-1867	20436	20052	19356	18972	18276	20245	19165	28	5880	500	13370	10	1	4981545	971	-80.58	1.50	12	0.20	-242.00	12973.00	63800	20240221	-69.44	14390	20241210	35.51	21050	-7.36	20250204	15300	27.45	20250102	63800	-69.44	20240221	14390	35.51	20241210	1.90	N	107600	500	27 억	47805	N	N	33	N	N
69	20250218	130759	57	100.00	KOSDAQ	화학	N	N	N	N	N	19450	-220	5	-1.12	170996690	8808	33.17	19480	19640	19270	25550	13770	19670	19413.21	0.96	-2372	20436	20052	19356	18972	18276	20245	19165	28	5880	500	13370	10	1	4981545	969	-80.37	1.50	12	0.18	-242.00	12973.00	63800	20240221	-69.51	14390	20241210	35.16	21050	-7.60	20250204	15300	27.12	20250102	63800	-69.51	20240221	14390	35.16	20241210	1.90	N	107600	500	27 억	47805	N	N	33	N	N
70	20250218	120801	57	100.00	KOSDAQ	화학	N	N	N	N	N	19530	-140	5	-0.71	131748470	6788	25.56	19480	19640	19270	25550	13770	19670	19408.26	0.96	-2515	20436	20052	19356	18972	18276	20245	19165	28	5880	500	13370	10	1	4981545	973	-80.70	1.51	12	0.14	-242.00	12973.00	63800	20240221	-69.39	14390	20241210	35.72	21050	-7.22	20250204	15300	27.65	20250102	63800	-69.39	20240221	14390	35.72	20241210	1.90	N	107600	500	27 억	47805	N	N	33	N	N
71	20250218	110759	57	100.00	KOSDAQ	화학	N	N	N	N	N	19290	-380	5	-1.93	112987710	5822	21.93	19480	19640	19270	25550	13770	19670	19406.12	0.96	-2589	20436	20052	19356	18972	18276	20245	19165	28	5880	500	13370	10	1	4981545	961	-79.71	1.49	12	0.12	-242.00	12973.00	63800	20240221	-69.76	14390	20241210	34.05	21050	-8.36	20250204	15300	26.08	20250102	63800	-69.76	20240221	14390	34.05	20241210	1.90	N	107600	500	27 억	47805	N	N	33	N	N
72	20250218	100759	57	100.00	KOSDAQ	화학	N	N	N	N	N	19370	-300	5	-1.53	86119940	4431	16.69	19480	19640	19280	25550	13770	19670	19434.72	0.96	-2313	20436	20052	19356	18972	18276	20245	19165	28	5880	500	13370	10	1	4981545	965	-80.04	1.49	12	0.09	-242.00	12973.00	63800	20240221	-69.64	14390	20241210	34.61	21050	-7.98	20250204	15300	26.60	20250102	63800	-69.64	20240221	14390	34.61	20241210	1.90	N	107600	500	27 억	47805	N	N	33	N	N
73	20250218	090802	57	100.00	KOSDAQ	화학	N	N	N	N	N	19500	-170	5	-0.86	12648440	647	2.44	19480	19640	19480	25550	13770	19670	19545.52	0.96	-428	20436	20052	19356	18972	18276	20245	19165	28	5880	500	13370	10	1	4981545	971	-80.58	1.50	12	0.01	-242.00	12973.00	63800	20240221	-69.44	14390	20241210	35.51	21050	-7.36	20250204	15300	27.45	20250102	63800	-69.44	20240221	14390	35.51	20241210	1.90	N	107600	500	27 억	47805	N	N	33	N	N
74	20250217	160759	57	100.00	KOSDAQ	화학	N	N	N	N	N	19670	760	2	4.02	511629220	26413	162.31	18910	19740	18660	24550	13240	18910	19370.23	0.84	5735	19610	19260	18980	18630	18350	19120	18490	28	5640	500	12850	10	1	4981545	980	-81.28	1.52	12	0.53	-242.00	12973.00	63800	20240221	-69.17	14390	20241210	36.69	21050	-6.56	20250204	15300	28.56	20250102	63800	-69.17	20240221	14390	36.69	20241210	1.94	N	107600	500	27 억	42087	N	N	33	N	N
75	20250217	150758	57	100.00	KOSDAQ	화학	N	N	N	N	N	19640	730	2	3.86	483195460	24966	153.42	18910	19740	18660	24550	13240	18910	19354.14	0.84	5287	19610	19260	18980	18630	18350	19120	18490	28	5640	500	12850	10	1	4981545	978	-81.16	1.51	12	0.50	-242.00	12973.00	63800	20240221	-69.22	14390	20241210	36.48	21050	-6.70	20250204	15300	28.37	20250102	63800	-69.22	20240221	14390	36.48	20241210	1.94	N	107600	500	27 억	42087	N	N	45	N	N
76	20250217	140758	57	100.00	KOSDAQ	화학	N	N	N	N	N	19450	540	2	2.86	407075440	21088	129.59	18910	19740	18660	24550	13240	18910	19303.65	0.84	4645	19610	19260	18980	18630	18350	19120	18490	28	5640	500	12850	10	1	4981545	969	-80.37	1.50	12	0.42	-242.00	12973.00	63800	20240221	-69.51	14390	20241210	35.16	21050	-7.60	20250204	15300	27.12	20250102	63800	-69.51	20240221	14390	35.16	20241210	1.94	N	107600	500	27 억	42087	N	N	45	N	N
77	20250217	130800	57	100.00	KOSDAQ	화학	N	N	N	N	N	19330	420	2	2.22	381095120	19752	121.38	18910	19740	18660	24550	13240	18910	19294.00	0.84	4421	19610	19260	18980	18630	18350	19120	18490	28	5640	500	12850	10	1	4981545	963	-79.88	1.49	12	0.40	-242.00	12973.00	63800	20240221	-69.70	14390	20241210	34.33	21050	-8.17	20250204	15300	26.34	20250102	63800	-69.70	20240221	14390	34.33	20241210	1.94	N	107600	500	27 억	42087	N	N	45	N	N
78	20250217	120801	57	100.00	KOSDAQ	화학	N	N	N	N	N	19390	480	2	2.54	364296380	18884	116.04	18910	19740	18660	24550	13240	18910	19291.27	0.84	4412	19610	19260	18980	18630	18350	19120	18490	28	5640	500	12850	10	1	4981545	966	-80.12	1.49	12	0.38	-242.00	12973.00	63800	20240221	-69.61	14390	20241210	34.75	21050	-7.89	20250204	15300	26.73	20250102	63800	-69.61	20240221	14390	34.75	20241210	1.94	N	107600	500	27 억	42087	N	N	45	N	N
79	20250217	110800	57	100.00	KOSDAQ	화학	N	N	N	N	N	19650	740	2	3.91	297379840	15466	95.04	18910	19740	18660	24550	13240	18910	19227.97	0.84	4329	19610	19260	18980	18630	18350	19120	18490	28	5640	500	12850	10	1	4981545	979	-81.20	1.51	12	0.31	-242.00	12973.00	63800	20240221	-69.20	14390	20241210	36.55	21050	-6.65	20250204	15300	28.43	20250102	63800	-69.20	20240221	14390	36.55	20241210	1.94	N	107600	500	27 억	42087	N	N	45	N	N
80	20250217	100757	57	100.00	KOSDAQ	화학	N	N	N	N	N	19130	220	2	1.16	102414530	5441	33.44	18910	19130	18660	24550	13240	18910	18822.74	0.84	888	19610	19260	18980	18630	18350	19120	18490	28	5640	500	12850	10	1	4981545	953	-79.05	1.47	12	0.11	-242.00	12973.00	63800	20240221	-70.02	14390	20241210	32.94	21050	-9.12	20250204	15300	25.03	20250102	63800	-70.02	20240221	14390	32.94	20241210	1.94	N	107600	500	27 억	42087	N	N	45	N	N
81	20250217	090759	57	100.00	KOSDAQ	화학	N	N	N	N	N	18890	-20	5	-0.11	18320530	977	6.00	18910	18910	18680	24550	13240	18910	18751.82	0.84	-374	19610	19260	18980	18630	18350	19120	18490	28	5640	500	12850	10	1	4981545	941	-78.06	1.46	12	0.02	-242.00	12973.00	63800	20240221	-70.39	14390	20241210	31.27	21050	-10.26	20250204	15300	23.46	20250102	63800	-70.39	20240221	14390	31.27	20241210	1.94	N	107600	500	27 억	42087	N	N	45	N	N
82	20250214	160755	57	100.00	KOSDAQ	화학	N	N	N	N	N	18910	-210	5	-1.10	309005400	16270	73.52	19130	19330	18700	24850	13390	19120	18992.40	0.92	-3599	19786	19452	19106	18772	18426	19620	18940	28	5730	500	13000	10	1	4981545	942	-78.14	1.46	12	0.33	-242.00	12973.00	63800	20240221	-70.36	14390	20241210	31.41	21050	-10.17	20250204	15300	23.59	20250102	63800	-70.36	20240221	14390	31.41	20241210	1.97	N	107600	500	27 억	45680	N	N	45	N	N
83	20250214	150753	57	100.00	KOSDAQ	화학	N	N	N	N	N	18950	-170	5	-0.89	295466080	15554	70.28	19130	19330	18700	24850	13390	19120	18996.15	0.92	-3136	19786	19452	19106	18772	18426	19620	18940	28	5730	500	13000	10	1	4981545	944	-78.31	1.46	12	0.31	-242.00	12973.00	63800	20240221	-70.30	14390	20241210	31.69	21050	-9.98	20250204	15300	23.86	20250102	63800	-70.30	20240221	14390	31.69	20241210	1.97	N	107600	500	27 억	45680	N	N	71	N	N
84	20250214	140754	57	100.00	KOSDAQ	화학	N	N	N	N	N	19120	0	3	0.00	240302120	12655	57.18	19130	19330	18700	24850	13390	19120	18988.71	0.92	-905	19786	19452	19106	18772	18426	19620	18940	28	5730	500	13000	10	1	4981545	952	-79.01	1.47	12	0.25	-242.00	12973.00	63800	20240221	-70.03	14390	20241210	32.87	21050	-9.17	20250204	15300	24.97	20250102	63800	-70.03	20240221	14390	32.87	20241210	1.97	N	107600	500	27 억	45680	N	N	71	N	N
85	20250214	130757	57	100.00	KOSDAQ	화학	N	N	N	N	N	19120	0	3	0.00	219911840	11588	52.36	19130	19330	18700	24850	13390	19120	18977.55	0.92	-1398	19786	19452	19106	18772	18426	19620	18940	28	5730	500	13000	10	1	4981545	952	-79.01	1.47	12	0.23	-242.00	12973.00	63800	20240221	-70.03	14390	20241210	32.87	21050	-9.17	20250204	15300	24.97	20250102	63800	-70.03	20240221	14390	32.87	20241210	1.97	N	107600	500	27 억	45680	N	N	71	N	N
86	20250214	120754	57	100.00	KOSDAQ	화학	N	N	N	N	N	19030	-90	5	-0.47	193682430	10211	46.14	19130	19330	18700	24850	13390	19120	18968.02	0.92	-2566	19786	19452	19106	18772	18426	19620	18940	28	5730	500	13000	10	1	4981545	948	-78.64	1.47	12	0.20	-242.00	12973.00	63800	20240221	-70.17	14390	20241210	32.24	21050	-9.60	20250204	15300	24.38	20250102	63800	-70.17	20240221	14390	32.24	20241210	1.97	N	107600	500	27 억	45680	N	N	71	N	N
87	20250214	110750	57	100.00	KOSDAQ	화학	N	N	N	N	N	18890	-230	5	-1.20	176546710	9311	42.07	19130	19330	18700	24850	13390	19120	18961.09	0.92	-2740	19786	19452	19106	18772	18426	19620	18940	28	5730	500	13000	10	1	4981545	941	-78.06	1.46	12	0.19	-242.00	12973.00	63800	20240221	-70.39	14390	20241210	31.27	21050	-10.26	20250204	15300	23.46	20250102	63800	-70.39	20240221	14390	31.27	20241210	1.97	N	107600	500	27 억	45680	N	N	71	N	N
88	20250214	100752	57	100.00	KOSDAQ	화학	N	N	N	N	N	18800	-320	5	-1.67	147293040	7757	35.05	19130	19330	18700	24850	13390	19120	18988.40	0.92	-2188	19786	19452	19106	18772	18426	19620	18940	28	5730	500	13000	10	1	4981545	937	-77.69	1.45	12	0.16	-242.00	12973.00	63800	20240221	-70.53	14390	20241210	30.65	21050	-10.69	20250204	15300	22.88	20250102	63800	-70.53	20240221	14390	30.65	20241210	1.97	N	107600	500	27 억	45680	N	N	71	N	N
89	20250214	090756	57	100.00	KOSDAQ	화학	N	N	N	N	N	19290	170	2	0.89	28285590	1465	6.62	19130	19330	18980	24850	13390	19120	19307.57	0.92	-1068	19786	19452	19106	18772	18426	19620	18940	28	5730	500	13000	10	1	4981545	961	-79.71	1.49	12	0.03	-242.00	12973.00	63800	20240221	-69.76	14390	20241210	34.05	21050	-8.36	20250204	15300	26.08	20250102	63800	-69.76	20240221	14390	34.05	20241210	1.97	N	107600	500	27 억	45680	N	N	71	N	N
90	20250213	160747	57	100.00	KOSDAQ	화학	N	N	N	N	N	19120	340	2	1.81	414958860	21917	84.03	18780	19440	18760	24400	13150	18780	18932.85	0.82	4963	20300	19540	19140	18380	17980	19340	18180	28	5620	500	12770	10	1	4981545	952	-79.01	1.47	12	0.44	-242.00	12973.00	63800	20240221	-70.03	14390	20241210	32.87	21050	-9.17	20250204	15300	24.97	20250102	63800	-70.03	20240221	14390	32.87	20241210	1.98	N	107600	500	27 억	40769	N	N	71	N	N
91	20250213	150748	57	100.00	KOSDAQ	화학	N	N	N	N	N	19000	220	2	1.17	370955090	19609	75.18	18780	19440	18760	24400	13150	18780	18917.59	0.82	4266	20300	19540	19140	18380	17980	19340	18180	28	5620	500	12770	10	1	4981545	946	-78.51	1.46	12	0.39	-242.00	12973.00	63800	20240221	-70.22	14390	20241210	32.04	21050	-9.74	20250204	15300	24.18	20250102	63800	-70.22	20240221	14390	32.04	20241210	1.98	N	107600	500	27 억	40769	N	N	0	N	N
92	20250213	140747	57	100.00	KOSDAQ	화학	N	N	N	N	N	19000	220	2	1.17	313022920	16552	63.46	18780	19440	18760	24400	13150	18780	18911.49	0.82	3085	20300	19540	19140	18380	17980	19340	18180	28	5620	500	12770	10	1	4981545	946	-78.51	1.46	12	0.33	-242.00	12973.00	63800	20240221	-70.22	14390	20241210	32.04	21050	-9.74	20250204	15300	24.18	20250102	63800	-70.22	20240221	14390	32.04	20241210	1.98	N	107600	500	27 억	40769	N	N	0	N	N
93	20250213	130746	57	100.00	KOSDAQ	화학	N	N	N	N	N	18780	0	3	0.00	284339680	15037	57.65	18780	19440	18760	24400	13150	18780	18909.34	0.82	2666	20300	19540	19140	18380	17980	19340	18180	28	5620	500	12770	10	1	4981545	936	-77.60	1.45	12	0.30	-242.00	12973.00	63800	20240221	-70.56	14390	20241210	30.51	21050	-10.78	20250204	15300	22.75	20250102	63800	-70.56	20240221	14390	30.51	20241210	1.98	N	107600	500	27 억	40769	N	N	0	N	N
94	20250213	120747	57	100.00	KOSDAQ	화학	N	N	N	N	N	18800	20	2	0.11	234041220	12359	47.39	18780	19440	18760	24400	13150	18780	18936.91	0.82	1981	20300	19540	19140	18380	17980	19340	18180	28	5620	500	12770	10	1	4981545	937	-77.69	1.45	12	0.25	-242.00	12973.00	63800	20240221	-70.53	14390	20241210	30.65	21050	-10.69	20250204	15300	22.88	20250102	63800	-70.53	20240221	14390	30.65	20241210	1.98	N	107600	500	27 억	40769	N	N	0	N	N
95	20250213	110745	57	100.00	KOSDAQ	화학	N	N	N	N	N	18810	30	2	0.16	177647900	9360	35.89	18780	19440	18780	24400	13150	18780	18979.48	0.82	1132	20300	19540	19140	18380	17980	19340	18180	28	5620	500	12770	10	1	4981545	937	-77.73	1.45	12	0.19	-242.00	12973.00	63800	20240221	-70.52	14390	20241210	30.72	21050	-10.64	20250204	15300	22.94	20250102	63800	-70.52	20240221	14390	30.72	20241210	1.98	N	107600	500	27 억	40769	N	N	0	N	N
96	20250213	100747	57	100.00	KOSDAQ	화학	N	N	N	N	N	19090	310	2	1.65	100362610	5263	20.18	18780	19440	18780	24400	13150	18780	19069.47	0.82	970	20300	19540	19140	18380	17980	19340	18180	28	5620	500	12770	10	1	4981545	951	-78.88	1.47	12	0.11	-242.00	12973.00	63800	20240221	-70.08	14390	20241210	32.66	21050	-9.31	20250204	15300	24.77	20250102	63800	-70.08	20240221	14390	32.66	20241210	1.98	N	107600	500	27 억	40769	N	N	0	N	N
97	20250213	090743	57	100.00	KOSDAQ	화학	N	N	N	N	N	18950	170	2	0.91	34180090	1791	6.87	18780	19440	18780	24400	13150	18780	19084.36	0.82	368	20300	19540	19140	18380	17980	19340	18180	28	5620	500	12770	10	1	4981545	944	-78.31	1.46	12	0.04	-242.00	12973.00	63800	20240221	-70.30	14390	20241210	31.69	21050	-9.98	20250204	15300	23.86	20250102	63800	-70.30	20240221	14390	31.69	20241210	1.98	N	107600	500	27 억	40769	N	N	0	N	N
98	20250212	160741	57	100.00	KOSDAQ	화학	N	N	N	N	N	18780	-780	5	-3.99	493624440	25957	104.07	19560	19900	18740	25400	13700	19560	19017.53	0.94	-6084	20406	19982	19576	19152	18746	19780	18950	28	5840	500	13300	10	1	4981545	936	-77.60	1.45	12	0.52	-242.00	12973.00	63800	20240221	-70.56	14390	20241210	30.51	21050	-10.78	20250204	15300	22.75	20250102	63800	-70.56	20240221	14390	30.51	20241210	2.03	N	107600	500	27 억	46961	N	N	17	N	N
99	20250212	150740	57	100.00	KOSDAQ	화학	N	N	N	N	N	18790	-770	5	-3.94	464910560	24428	97.94	19560	19900	18740	25400	13700	19560	19031.87	0.94	-5858	20406	19982	19576	19152	18746	19780	18950	28	5840	500	13300	10	1	4981545	936	-77.64	1.45	12	0.49	-242.00	12973.00	63800	20240221	-70.55	14390	20241210	30.58	21050	-10.74	20250204	15300	22.81	20250102	63800	-70.55	20240221	14390	30.58	20241210	2.03	N	107600	500	27 억	46961	N	N	17	N	N
100	20250212	140742	57	100.00	KOSDAQ	화학	N	N	N	N	N	18860	-700	5	-3.58	427170510	22419	89.88	19560	19900	18740	25400	13700	19560	19053.95	0.94	-4923	20406	19982	19576	19152	18746	19780	18950	28	5840	500	13300	10	1	4981545	940	-77.93	1.45	12	0.45	-242.00	12973.00	63800	20240221	-70.44	14390	20241210	31.06	21050	-10.40	20250204	15300	23.27	20250102	63800	-70.44	20240221	14390	31.06	20241210	2.03	N	107600	500	27 억	46961	N	N	17	N	N
101	20250212	130743	57	100.00	KOSDAQ	화학	N	N	N	N	N	18830	-730	5	-3.73	384462770	20148	80.78	19560	19900	18740	25400	13700	19560	19081.93	0.94	-4186	20406	19982	19576	19152	18746	19780	18950	28	5840	500	13300	10	1	4981545	938	-77.81	1.45	12	0.40	-242.00	12973.00	63800	20240221	-70.49	14390	20241210	30.85	21050	-10.55	20250204	15300	23.07	20250102	63800	-70.49	20240221	14390	30.85	20241210	2.03	N	107600	500	27 억	46961	N	N	17	N	N
102	20250212	120740	57	100.00	KOSDAQ	화학	N	N	N	N	N	18960	-600	5	-3.07	300833440	15721	63.03	19560	19900	18740	25400	13700	19560	19135.77	0.94	-2570	20406	19982	19576	19152	18746	19780	18950	28	5840	500	13300	10	1	4981545	945	-78.35	1.46	12	0.32	-242.00	12973.00	63800	20240221	-70.28	14390	20241210	31.76	21050	-9.93	20250204	15300	23.92	20250102	63800	-70.28	20240221	14390	31.76	20241210	2.03	N	107600	500	27 억	46961	N	N	17	N	N
103	20250212	110739	57	100.00	KOSDAQ	화학	N	N	N	N	N	19110	-450	5	-2.30	278795680	14560	58.38	19560	19900	18740	25400	13700	19560	19148.05	0.94	-1740	20406	19982	19576	19152	18746	19780	18950	28	5840	500	13300	10	1	4981545	952	-78.97	1.47	12	0.29	-242.00	12973.00	63800	20240221	-70.05	14390	20241210	32.80	21050	-9.22	20250204	15300	24.90	20250102	63800	-70.05	20240221	14390	32.80	20241210	2.03	N	107600	500	27 억	46961	N	N	17	N	N
104	20250212	100733	57	100.00	KOSDAQ	화학	N	N	N	N	N	19200	-360	5	-1.84	217736970	11354	45.52	19560	19900	18740	25400	13700	19560	19177.12	0.94	-1429	20406	19982	19576	19152	18746	19780	18950	28	5840	500	13300	10	1	4981545	956	-79.34	1.48	12	0.23	-242.00	12973.00	63800	20240221	-69.91	14390	20241210	33.43	21050	-8.79	20250204	15300	25.49	20250102	63800	-69.91	20240221	14390	33.43	20241210	2.03	N	107600	500	27 억	46961	N	N	17	N	N
105	20250212	090737	57	100.00	KOSDAQ	화학	N	N	N	N	N	19200	-360	5	-1.84	18743650	962	3.86	19560	19900	19200	25400	13700	19560	19484.04	0.94	-617	20406	19982	19576	19152	18746	19780	18950	28	5840	500	13300	10	1	4981545	956	-79.34	1.48	12	0.02	-242.00	12973.00	63800	20240221	-69.91	14390	20241210	33.43	21050	-8.79	20250204	15300	25.49	20250102	63800	-69.91	20240221	14390	33.43	20241210	2.03	N	107600	500	27 억	46961	N	N	17	N	N
106	20250211	160743	57	100.00	KOSDAQ	화학	N	N	N	N	N	19560	-370	5	-1.86	485364290	24840	65.91	20000	20000	19170	25900	13960	19930	19539.61	1.05	-5608	21003	20466	19393	18856	17783	20735	19125	28	5970	500	13550	10	1	4981545	974	-80.83	1.51	12	0.50	-242.00	12973.00	63800	20240221	-69.34	14390	20241210	35.93	21050	-7.08	20250204	15300	27.84	20250102	63800	-69.34	20240221	14390	35.93	20241210	2.03	N	107600	500	27 억	52500	N	N	17	N	N
107	20250211	150742	57	100.00	KOSDAQ	화학	N	N	N	N	N	19600	-330	5	-1.66	470089390	24060	63.84	20000	20000	19170	25900	13960	19930	19538.21	1.05	-5282	21003	20466	19393	18856	17783	20735	19125	28	5970	500	13550	10	1	4981545	976	-80.99	1.51	12	0.48	-242.00	12973.00	63800	20240221	-69.28	14390	20241210	36.21	21050	-6.89	20250204	15300	28.10	20250102	63800	-69.28	20240221	14390	36.21	20241210	2.03	N	107600	500	27 억	52500	N	N	148	N	N
108	20250211	140743	57	100.00	KOSDAQ	화학	N	N	N	N	N	19700	-230	5	-1.15	447026690	22887	60.73	20000	20000	19170	25900	13960	19930	19531.90	1.05	-4816	21003	20466	19393	18856	17783	20735	19125	28	5970	500	13550	10	1	4981545	981	-81.40	1.52	12	0.46	-242.00	12973.00	63800	20240221	-69.12	14390	20241210	36.90	21050	-6.41	20250204	15300	28.76	20250102	63800	-69.12	20240221	14390	36.90	20241210	2.03	N	107600	500	27 억	52500	N	N	148	N	N
109	20250211	130742	57	100.00	KOSDAQ	화학	N	N	N	N	N	19550	-380	5	-1.91	403348590	20662	54.82	20000	20000	19170	25900	13960	19930	19521.28	1.05	-5821	21003	20466	19393	18856	17783	20735	19125	28	5970	500	13550	10	1	4981545	974	-80.79	1.51	12	0.41	-242.00	12973.00	63800	20240221	-69.36	14390	20241210	35.86	21050	-7.13	20250204	15300	27.78	20250102	63800	-69.36	20240221	14390	35.86	20241210	2.03	N	107600	500	27 억	52500	N	N	148	N	N
110	20250211	120741	57	100.00	KOSDAQ	화학	N	N	N	N	N	19470	-460	5	-2.31	343839470	17596	46.69	20000	20000	19170	25900	13960	19930	19540.77	1.05	-6331	21003	20466	19393	18856	17783	20735	19125	28	5970	500	13550	10	1	4981545	970	-80.45	1.50	12	0.35	-242.00	12973.00	63800	20240221	-69.48	14390	20241210	35.30	21050	-7.51	20250204	15300	27.25	20250102	63800	-69.48	20240221	14390	35.30	20241210	2.03	N	107600	500	27 억	52500	N	N	148	N	N
111	20250211	110742	57	100.00	KOSDAQ	화학	N	N	N	N	N	19550	-380	5	-1.91	285032110	14583	38.69	20000	20000	19170	25900	13960	19930	19545.51	1.05	-4538	21003	20466	19393	18856	17783	20735	19125	28	5970	500	13550	10	1	4981545	974	-80.79	1.51	12	0.29	-242.00	12973.00	63800	20240221	-69.36	14390	20241210	35.86	21050	-7.13	20250204	15300	27.78	20250102	63800	-69.36	20240221	14390	35.86	20241210	2.03	N	107600	500	27 억	52500	N	N	148	N	N
112	20250211	100743	57	100.00	KOSDAQ	화학	N	N	N	N	N	19650	-280	5	-1.40	200461970	10258	27.22	20000	20000	19170	25900	13960	19930	19542.01	1.05	-1895	21003	20466	19393	18856	17783	20735	19125	28	5970	500	13550	10	1	4981545	979	-81.20	1.51	12	0.21	-242.00	12973.00	63800	20240221	-69.20	14390	20241210	36.55	21050	-6.65	20250204	15300	28.43	20250102	63800	-69.20	20240221	14390	36.55	20241210	2.03	N	107600	500	27 억	52500	N	N	148	N	N
113	20250211	090745	57	100.00	KOSDAQ	화학	N	N	N	N	N	19430	-500	5	-2.51	79404810	4032	10.70	20000	20000	19300	25900	13960	19930	19693.65	1.05	-1992	21003	20466	19393	18856	17783	20735	19125	28	5970	500	13550	10	1	4981545	968	-80.29	1.50	12	0.08	-242.00	12973.00	63800	20240221	-69.55	14390	20241210	35.02	21050	-7.70	20250204	15300	26.99	20250102	63800	-69.55	20240221	14390	35.02	20241210	2.03	N	107600	500	27 억	52500	N	N	148	N	N
114	20250210	160738	57	100.00	KOSDAQ	화학	N	N	N	N	N	19930	1110	2	5.90	717768990	37366	162.21	18820	19930	18320	24450	13180	18820	19205.11	0.88	8782	19546	19182	18606	18242	17666	19365	18425	28	5630	500	12790	10	1	4981545	993	-82.36	1.54	12	0.75	-242.00	12973.00	63800	20240221	-68.76	14390	20241210	38.50	21050	-5.32	20250204	15300	30.26	20250102	63800	-68.76	20240221	14390	38.50	20241210	2.07	N	107600	500	27 억	43895	N	N	130	N	N
115	20250210	150738	57	100.00	KOSDAQ	화학	N	N	N	N	N	19680	860	2	4.57	662987500	34604	150.22	18820	19740	18320	24450	13180	18820	19159.27	0.88	8521	19546	19182	18606	18242	17666	19365	18425	28	5630	500	12790	10	1	4981545	980	-81.32	1.52	12	0.69	-242.00	12973.00	63800	20240221	-69.15	14390	20241210	36.76	21050	-6.51	20250204	15300	28.63	20250102	63800	-69.15	20240221	14390	36.76	20241210	2.07	N	107600	500	27 억	43895	N	N	23	N	N
116	20250210	140736	57	100.00	KOSDAQ	화학	N	N	N	N	N	19320	500	2	2.66	524251150	27490	119.33	18820	19450	18320	24450	13180	18820	19070.61	0.88	5286	19546	19182	18606	18242	17666	19365	18425	28	5630	500	12790	10	1	4981545	962	-79.83	1.49	12	0.55	-242.00	12973.00	63800	20240221	-69.72	14390	20241210	34.26	21050	-8.22	20250204	15300	26.27	20250102	63800	-69.72	20240221	14390	34.26	20241210	2.07	N	107600	500	27 억	43895	N	N	23	N	N
117	20250210	130739	57	100.00	KOSDAQ	화학	N	N	N	N	N	19210	390	2	2.07	429049570	22561	97.94	18820	19380	18320	24450	13180	18820	19017.31	0.88	2956	19546	19182	18606	18242	17666	19365	18425	28	5630	500	12790	10	1	4981545	957	-79.38	1.48	12	0.45	-242.00	12973.00	63800	20240221	-69.89	14390	20241210	33.50	21050	-8.74	20250204	15300	25.56	20250102	63800	-69.89	20240221	14390	33.50	20241210	2.07	N	107600	500	27 억	43895	N	N	23	N	N
118	20250210	120735	57	100.00	KOSDAQ	화학	N	N	N	N	N	19300	480	2	2.55	377133430	19863	86.23	18820	19380	18320	24450	13180	18820	18986.73	0.88	2607	19546	19182	18606	18242	17666	19365	18425	28	5630	500	12790	10	1	4981545	961	-79.75	1.49	12	0.40	-242.00	12973.00	63800	20240221	-69.75	14390	20241210	34.12	21050	-8.31	20250204	15300	26.14	20250102	63800	-69.75	20240221	14390	34.12	20241210	2.07	N	107600	500	27 억	43895	N	N	23	N	N
119	20250210	110732	57	100.00	KOSDAQ	화학	N	N	N	N	N	19290	470	2	2.50	318670400	16829	73.06	18820	19380	18320	24450	13180	18820	18935.79	0.88	2928	19546	19182	18606	18242	17666	19365	18425	28	5630	500	12790	10	1	4981545	961	-79.71	1.49	12	0.34	-242.00	12973.00	63800	20240221	-69.76	14390	20241210	34.05	21050	-8.36	20250204	15300	26.08	20250102	63800	-69.76	20240221	14390	34.05	20241210	2.07	N	107600	500	27 억	43895	N	N	23	N	N
120	20250210	100733	57	100.00	KOSDAQ	화학	N	N	N	N	N	19080	260	2	1.38	152283630	8184	35.53	18820	19080	18320	24450	13180	18820	18607.48	0.88	-899	19546	19182	18606	18242	17666	19365	18425	28	5630	500	12790	10	1	4981545	950	-78.84	1.47	12	0.16	-242.00	12973.00	63800	20240221	-70.09	14390	20241210	32.59	21050	-9.36	20250204	15300	24.71	20250102	63800	-70.09	20240221	14390	32.59	20241210	2.07	N	107600	500	27 억	43895	N	N	23	N	N
121	20250210	090730	57	100.00	KOSDAQ	화학	N	N	N	N	N	18380	-440	5	-2.34	41229640	2229	9.68	18820	18820	18320	24450	13180	18820	18496.92	0.88	-209	19546	19182	18606	18242	17666	19365	18425	28	5630	500	12790	10	1	4981545	916	-75.95	1.42	12	0.04	-242.00	12973.00	63800	20240221	-71.19	14390	20241210	27.73	21050	-12.68	20250204	15300	20.13	20250102	63800	-71.19	20240221	14390	27.73	20241210	2.07	N	107600	500	27 억	43895	N	N	23	N	N
122	20250207	160724	57	100.00	KOSDAQ	화학	N	N	N	N	N	18820	300	2	1.62	423887330	22661	67.38	18520	18970	18030	24050	12970	18520	18705.20	0.86	1193	19920	19220	18820	18120	17720	19020	17920	28	5530	500	12590	10	1	4981545	938	-77.77	1.45	12	0.45	-242.00	12973.00	63800	20240221	-70.50	14390	20241210	30.79	21050	-10.59	20250204	15300	23.01	20250102	63800	-70.50	20240221	14390	30.79	20241210	1.98	N	107600	500	27 억	42695	N	N	23	N	N
123	20250207	150726	57	100.00	KOSDAQ	화학	N	N	N	N	N	18790	270	2	1.46	390816640	20899	62.14	18520	18970	18030	24050	12970	18520	18700.26	0.86	2091	19920	19220	18820	18120	17720	19020	17920	28	5530	500	12590	10	1	4981545	936	-77.64	1.45	12	0.42	-242.00	12973.00	63800	20240221	-70.55	14390	20241210	30.58	21050	-10.74	20250204	15300	22.81	20250102	63800	-70.55	20240221	14390	30.58	20241210	1.98	N	107600	500	27 억	42695	N	N	13	N	N
124	20250207	140726	57	100.00	KOSDAQ	화학	N	N	N	N	N	18710	190	2	1.03	344136600	18416	54.76	18520	18970	18030	24050	12970	18520	18686.83	0.86	1909	19920	19220	18820	18120	17720	19020	17920	28	5530	500	12590	10	1	4981545	932	-77.31	1.44	12	0.37	-242.00	12973.00	63800	20240221	-70.67	14390	20241210	30.02	21050	-11.12	20250204	15300	22.29	20250102	63800	-70.67	20240221	14390	30.02	20241210	1.98	N	107600	500	27 억	42695	N	N	13	N	N
125	20250207	130724	57	100.00	KOSDAQ	화학	N	N	N	N	N	18780	260	2	1.40	308678950	16520	49.12	18520	18970	18030	24050	12970	18520	18685.17	0.86	2233	19920	19220	18820	18120	17720	19020	17920	28	5530	500	12590	10	1	4981545	936	-77.60	1.45	12	0.33	-242.00	12973.00	63800	20240221	-70.56	14390	20241210	30.51	21050	-10.78	20250204	15300	22.75	20250102	63800	-70.56	20240221	14390	30.51	20241210	1.98	N	107600	500	27 억	42695	N	N	13	N	N
126	20250207	120724	57	100.00	KOSDAQ	화학	N	N	N	N	N	18890	370	2	2.00	278708650	14927	44.39	18520	18970	18030	24050	12970	18520	18671.44	0.86	2703	19920	19220	18820	18120	17720	19020	17920	28	5530	500	12590	10	1	4981545	941	-78.06	1.46	12	0.30	-242.00	12973.00	63800	20240221	-70.39	14390	20241210	31.27	21050	-10.26	20250204	15300	23.46	20250102	63800	-70.39	20240221	14390	31.27	20241210	1.98	N	107600	500	27 억	42695	N	N	13	N	N
127	20250207	110722	57	100.00	KOSDAQ	화학	N	N	N	N	N	18700	180	2	0.97	199885080	10731	31.91	18520	18970	18030	24050	12970	18520	18626.88	0.86	-100	19920	19220	18820	18120	17720	19020	17920	28	5530	500	12590	10	1	4981545	932	-77.27	1.44	12	0.22	-242.00	12973.00	63800	20240221	-70.69	14390	20241210	29.95	21050	-11.16	20250204	15300	22.22	20250102	63800	-70.69	20240221	14390	29.95	20241210	1.98	N	107600	500	27 억	42695	N	N	13	N	N
128	20250207	100724	57	100.00	KOSDAQ	화학	N	N	N	N	N	18570	50	2	0.27	158304560	8498	25.27	18520	18970	18030	24050	12970	18520	18628.45	0.86	2	19920	19220	18820	18120	17720	19020	17920	28	5530	500	12590	10	1	4981545	925	-76.74	1.43	12	0.17	-242.00	12973.00	63800	20240221	-70.89	14390	20241210	29.05	21050	-11.78	20250204	15300	21.37	20250102	63800	-70.89	20240221	14390	29.05	20241210	1.98	N	107600	500	27 억	42695	N	N	13	N	N
129	20250207	090729	57	100.00	KOSDAQ	화학	N	N	N	N	N	18420	-100	5	-0.54	43283520	2368	7.04	18520	18570	18030	24050	12970	18520	18278.51	0.86	370	19920	19220	18820	18120	17720	19020	17920	28	5530	500	12590	10	1	4981545	918	-76.12	1.42	12	0.05	-242.00	12973.00	63800	20240221	-71.13	14390	20241210	28.01	21050	-12.49	20250204	15300	20.39	20250102	63800	-71.13	20240221	14390	28.01	20241210	1.98	N	107600	500	27 억	42695	N	N	13	N	N
130	20250206	160706	57	100.00	KOSDAQ	화학	N	N	N	N	N	18520	-870	5	-4.49	624942570	33353	79.67	19520	19520	18420	25200	13580	19390	18737.61	1.18	-16087	19810	19600	19200	18990	18590	19705	19095	28	5810	500	13180	10	1	4981545	923	-76.53	1.43	12	0.67	-242.00	12973.00	63800	20240221	-70.97	14390	20241210	28.70	21050	-12.02	20250204	15300	21.05	20250102	63800	-70.97	20240221	14390	28.70	20241210	1.97	N	107600	500	27 억	58665	N	N	6	N	N
131	20250206	150710	57	100.00	KOSDAQ	화학	N	N	N	N	N	18490	-900	5	-4.64	589260390	31423	75.06	19520	19520	18460	25200	13580	19390	18752.52	1.18	-15549	19810	19600	19200	18990	18590	19705	19095	28	5810	500	13180	10	1	4981545	921	-76.40	1.43	12	0.63	-242.00	12973.00	63800	20240221	-71.02	14390	20241210	28.49	21050	-12.16	20250204	15300	20.85	20250102	63800	-71.02	20240221	14390	28.49	20241210	1.97	N	107600	500	27 억	58665	N	N	4	N	N
132	20250206	140711	57	100.00	KOSDAQ	화학	N	N	N	N	N	18530	-860	5	-4.44	512691290	27282	65.17	19520	19520	18500	25200	13580	19390	18792.29	1.18	-13303	19810	19600	19200	18990	18590	19705	19095	28	5810	500	13180	10	1	4981545	923	-76.57	1.43	12	0.55	-242.00	12973.00	63800	20240221	-70.96	14390	20241210	28.77	21050	-11.97	20250204	15300	21.11	20250102	63800	-70.96	20240221	14390	28.77	20241210	1.97	N	107600	500	27 억	58665	N	N	4	N	N
133	20250206	130708	57	100.00	KOSDAQ	화학	N	N	N	N	N	18620	-770	5	-3.97	451680880	23991	57.31	19520	19520	18530	25200	13580	19390	18827.10	1.18	-11197	19810	19600	19200	18990	18590	19705	19095	28	5810	500	13180	10	1	4981545	928	-76.94	1.44	12	0.48	-242.00	12973.00	63800	20240221	-70.82	14390	20241210	29.40	21050	-11.54	20250204	15300	21.70	20250102	63800	-70.82	20240221	14390	29.40	20241210	1.97	N	107600	500	27 억	58665	N	N	4	N	N
134	20250206	120706	57	100.00	KOSDAQ	화학	N	N	N	N	N	18540	-850	5	-4.38	404081850	21432	51.19	19520	19520	18530	25200	13580	19390	18854.14	1.18	-10524	19810	19600	19200	18990	18590	19705	19095	28	5810	500	13180	10	1	4981545	924	-76.61	1.43	12	0.43	-242.00	12973.00	63800	20240221	-70.94	14390	20241210	28.84	21050	-11.92	20250204	15300	21.18	20250102	63800	-70.94	20240221	14390	28.84	20241210	1.97	N	107600	500	27 억	58665	N	N	4	N	N
135	20250206	110701	57	100.00	KOSDAQ	화학	N	N	N	N	N	18660	-730	5	-3.76	334698610	17705	42.29	19520	19520	18630	25200	13580	19390	18904.19	1.18	-9168	19810	19600	19200	18990	18590	19705	19095	28	5810	500	13180	10	1	4981545	930	-77.11	1.44	12	0.36	-242.00	12973.00	63800	20240221	-70.75	14390	20241210	29.67	21050	-11.35	20250204	15300	21.96	20250102	63800	-70.75	20240221	14390	29.67	20241210	1.97	N	107600	500	27 억	58665	N	N	4	N	N
136	20250206	100702	57	100.00	KOSDAQ	화학	N	N	N	N	N	18830	-560	5	-2.89	214095240	11270	26.92	19520	19520	18720	25200	13580	19390	18996.92	1.18	-4711	19810	19600	19200	18990	18590	19705	19095	28	5810	500	13180	10	1	4981545	938	-77.81	1.45	12	0.23	-242.00	12973.00	63800	20240221	-70.49	14390	20241210	30.85	21050	-10.55	20250204	15300	23.07	20250102	63800	-70.49	20240221	14390	30.85	20241210	1.97	N	107600	500	27 억	58665	N	N	4	N	N
137	20250206	090711	57	100.00	KOSDAQ	화학	N	N	N	N	N	19050	-340	5	-1.75	53127150	2748	6.56	19520	19520	19050	25200	13580	19390	19333.02	1.18	-895	19810	19600	19200	18990	18590	19705	19095	28	5810	500	13180	10	1	4981545	949	-78.72	1.47	12	0.06	-242.00	12973.00	63800	20240221	-70.14	14390	20241210	32.38	21050	-9.50	20250204	15300	24.51	20250102	63800	-70.14	20240221	14390	32.38	20241210	1.97	N	107600	500	27 억	58665	N	N	4	N	N
138	20250205	160700	57	100.00	KOSDAQ	화학	N	N	N	N	N	19390	390	2	2.05	793854600	41538	35.66	19100	19410	18800	24700	13300	19000	19102.13	1.12	2604	21733	20366	19683	18316	17633	20025	17975	28	5700	500	12920	10	1	4981545	966	-80.12	1.49	12	0.83	-242.00	12973.00	63800	20240221	-69.61	14390	20241210	34.75	21050	-7.89	20250204	15300	26.73	20250102	63800	-69.61	20240221	14390	34.75	20241210	2.20	N	107600	500	27 억	55810	N	N	4	N	N
139	20250205	150703	57	100.00	KOSDAQ	화학	N	N	N	N	N	19240	240	2	1.26	706259620	37012	31.77	19100	19410	18800	24700	13300	19000	19081.92	1.12	2302	21733	20366	19683	18316	17633	20025	17975	28	5700	500	12920	10	1	4981545	958	-79.50	1.48	12	0.74	-242.00	12973.00	63800	20240221	-69.84	14390	20241210	33.70	21050	-8.60	20250204	15300	25.75	20250102	63800	-69.84	20240221	14390	33.70	20241210	2.20	N	107600	500	27 억	55810	N	N	12	N	N
140	20250205	140701	57	100.00	KOSDAQ	화학	N	N	N	N	N	19110	110	2	0.58	585200680	30659	26.32	19100	19410	18800	24700	13300	19000	19087.42	1.12	-1596	21733	20366	19683	18316	17633	20025	17975	28	5700	500	12920	10	1	4981545	952	-78.97	1.47	12	0.62	-242.00	12973.00	63800	20240221	-70.05	14390	20241210	32.80	21050	-9.22	20250204	15300	24.90	20250102	63800	-70.05	20240221	14390	32.80	20241210	2.20	N	107600	500	27 억	55810	N	N	12	N	N
141	20250205	130700	57	100.00	KOSDAQ	화학	N	N	N	N	N	19230	230	2	1.21	531111710	27832	23.89	19100	19410	18800	24700	13300	19000	19082.79	1.12	199	21733	20366	19683	18316	17633	20025	17975	28	5700	500	12920	10	1	4981545	958	-79.46	1.48	12	0.56	-242.00	12973.00	63800	20240221	-69.86	14390	20241210	33.63	21050	-8.65	20250204	15300	25.69	20250102	63800	-69.86	20240221	14390	33.63	20241210	2.20	N	107600	500	27 억	55810	N	N	12	N	N
142	20250205	120702	57	100.00	KOSDAQ	화학	N	N	N	N	N	19100	100	2	0.53	361919290	19056	16.36	19100	19320	18800	24700	13300	19000	18992.40	1.12	2166	21733	20366	19683	18316	17633	20025	17975	28	5700	500	12920	10	1	4981545	951	-78.93	1.47	12	0.38	-242.00	12973.00	63800	20240221	-70.06	14390	20241210	32.73	21050	-9.26	20250204	15300	24.84	20250102	63800	-70.06	20240221	14390	32.73	20241210	2.20	N	107600	500	27 억	55810	N	N	12	N	N
143	20250205	110701	57	100.00	KOSDAQ	화학	N	N	N	N	N	18900	-100	5	-0.53	293311680	15420	13.24	19100	19320	18800	24700	13300	19000	19021.52	1.12	1865	21733	20366	19683	18316	17633	20025	17975	28	5700	500	12920	10	1	4981545	942	-78.10	1.46	12	0.31	-242.00	12973.00	63800	20240221	-70.38	14390	20241210	31.34	21050	-10.21	20250204	15300	23.53	20250102	63800	-70.38	20240221	14390	31.34	20241210	2.20	N	107600	500	27 억	55810	N	N	12	N	N
144	20250205	100708	57	100.00	KOSDAQ	화학	N	N	N	N	N	18800	-200	5	-1.05	229459640	12046	10.34	19100	19320	18800	24700	13300	19000	19048.64	1.12	1315	21733	20366	19683	18316	17633	20025	17975	28	5700	500	12920	10	1	4981545	937	-77.69	1.45	12	0.24	-242.00	12973.00	63800	20240221	-70.53	14390	20241210	30.65	21050	-10.69	20250204	15300	22.88	20250102	63800	-70.53	20240221	14390	30.65	20241210	2.20	N	107600	500	27 억	55810	N	N	12	N	N
145	20250205	090712	57	100.00	KOSDAQ	화학	N	N	N	N	N	19100	100	2	0.53	50658260	2643	2.27	19100	19250	19000	24700	13300	19000	19167.27	1.12	-860	21733	20366	19683	18316	17633	20025	17975	28	5700	500	12920	10	1	4981545	951	-78.93	1.47	12	0.05	-242.00	12973.00	63800	20240221	-70.06	14390	20241210	32.73	21050	-9.26	20250204	15300	24.84	20250102	63800	-70.06	20240221	14390	32.73	20241210	2.20	N	107600	500	27 억	55810	N	N	12	N	N
146	20250204	160644	57	100.00	KOSDAQ	화학	N	N	N	N	N	19000	-970	5	-4.86	2242443570	115451	55.28	21050	21050	19000	25950	13980	19970	19424.57	1.61	-24541	21896	20932	19636	18672	17376	21415	19155	28	5980	500	13570	10	1	4981545	946	-78.51	1.46	12	2.32	-242.00	12973.00	63800	20240221	-70.22	14390	20241210	32.04	21050	-9.74	20250204	15300	24.18	20250102	63800	-70.22	20240221	14390	32.04	20241210	2.31	N	107600	500	27 억	80188	N	N	12	N	N
147	20250204	150655	57	100.00	KOSDAQ	화학	N	N	N	N	N	19020	-950	5	-4.76	2147469910	110454	52.89	21050	21050	19010	25950	13980	19970	19442.21	1.61	-23737	21896	20932	19636	18672	17376	21415	19155	28	5980	500	13570	10	1	4981545	947	-78.60	1.47	12	2.22	-242.00	12973.00	63800	20240221	-70.19	14390	20241210	32.18	21050	-9.64	20250204	15300	24.31	20250102	63800	-70.19	20240221	14390	32.18	20241210	2.31	N	107600	500	27 억	80188	N	N	206	N	N
148	20250204	140654	57	100.00	KOSDAQ	화학	N	N	N	N	N	19110	-860	5	-4.31	2028680930	104237	49.91	21050	21050	19010	25950	13980	19970	19462.20	1.61	-22515	21896	20932	19636	18672	17376	21415	19155	28	5980	500	13570	10	1	4981545	952	-78.97	1.47	12	2.09	-242.00	12973.00	63800	20240221	-70.05	14390	20241210	32.80	21050	-9.22	20250204	15300	24.90	20250102	63800	-70.05	20240221	14390	32.80	20241210	2.31	N	107600	500	27 억	80188	N	N	206	N	N
149	20250204	130656	57	100.00	KOSDAQ	화학	N	N	N	N	N	19300	-670	5	-3.36	1924172590	98787	47.30	21050	21050	19010	25950	13980	19970	19477.99	1.61	-20771	21896	20932	19636	18672	17376	21415	19155	28	5980	500	13570	10	1	4981545	961	-79.75	1.49	12	1.98	-242.00	12973.00	63800	20240221	-69.75	14390	20241210	34.12	21050	-8.31	20250204	15300	26.14	20250102	63800	-69.75	20240221	14390	34.12	20241210	2.31	N	107600	500	27 억	80188	N	N	206	N	N
150	20250204	120702	57	100.00	KOSDAQ	화학	N	N	N	N	N	19320	-650	5	-3.25	1800435480	92342	44.22	21050	21050	19010	25950	13980	19970	19497.47	1.61	-20520	21896	20932	19636	18672	17376	21415	19155	28	5980	500	13570	10	1	4981545	962	-79.83	1.49	12	1.85	-242.00	12973.00	63800	20240221	-69.72	14390	20241210	34.26	21050	-8.22	20250204	15300	26.27	20250102	63800	-69.72	20240221	14390	34.26	20241210	2.31	N	107600	500	27 억	80188	N	N	206	N	N
151	20250204	110647	57	100.00	KOSDAQ	화학	N	N	N	N	N	19410	-560	5	-2.80	1687336810	86491	41.42	21050	21050	19010	25950	13980	19970	19508.81	1.61	-17581	21896	20932	19636	18672	17376	21415	19155	28	5980	500	13570	10	1	4981545	967	-80.21	1.50	12	1.74	-242.00	12973.00	63800	20240221	-69.58	14390	20241210	34.89	21050	-7.79	20250204	15300	26.86	20250102	63800	-69.58	20240221	14390	34.89	20241210	2.31	N	107600	500	27 억	80188	N	N	206	N	N
152	20250204	100652	57	100.00	KOSDAQ	화학	N	N	N	N	N	19390	-580	5	-2.90	1420292770	72631	34.78	21050	21050	19010	25950	13980	19970	19554.91	1.61	-16556	21896	20932	19636	18672	17376	21415	19155	28	5980	500	13570	10	1	4981545	966	-80.12	1.49	12	1.46	-242.00	12973.00	63800	20240221	-69.61	14390	20241210	34.75	21050	-7.89	20250204	15300	26.73	20250102	63800	-69.61	20240221	14390	34.75	20241210	2.31	N	107600	500	27 억	80188	N	N	206	N	N
153	20250204	090653	57	100.00	KOSDAQ	화학	N	N	N	N	N	19230	-740	5	-3.71	570684280	28552	13.67	21050	21050	19130	25950	13980	19970	19987.54	1.61	-7128	21896	20932	19636	18672	17376	21415	19155	28	5980	500	13570	10	1	4981545	958	-79.46	1.48	12	0.57	-242.00	12973.00	63800	20240221	-69.86	14390	20241210	33.63	21050	-8.65	20250204	15300	25.69	20250102	63800	-69.86	20240221	14390	33.63	20241210	2.31	N	107600	500	27 억	80188	N	N	206	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History