KissMeData/420570/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

63 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	investmentCareful	shortOverheated
2	20250228	161352	57	100.00	KOSDAQ	화학	N	N	N	N	N	11390	-180	5	-1.56	18124799680	1520032	115.97	11900	13000	10600	15040	8100	11570	11928.49	1.36	-42224	13363	12466	10673	9776	7983	12915	10225	29	3470	500	7170	10	1	5732807	653	12.57	3.55	12	26.51	906.00	3207.00	41250	20240530	-72.39	7940	20241209	43.45	13000	-12.38	20250228	8200	38.90	20250203	41250	-72.39	20240530	7940	43.45	20241209	0.91	N	420570	500	28 억	78240	N	N	N	N
3	20250228	151358	57	100.00	KOSDAQ	화학	N	N	N	N	N	10830	-740	5	-6.40	17511548310	1465474	111.81	11900	13000	10600	15040	8100	11570	11950.04	1.36	-42028	13363	12466	10673	9776	7983	12915	10225	29	3470	500	7170	10	1	5732807	621	11.95	3.38	12	25.56	906.00	3207.00	41250	20240530	-73.75	7940	20241209	36.40	13000	-16.69	20250228	8200	32.07	20250203	41250	-73.75	20240530	7940	36.40	20241209	0.91	N	420570	500	28 억	78240	N	N	N	N
4	20250228	141359	57	100.00	KOSDAQ	화학	N	N	N	N	N	10900	-670	5	-5.79	16889761680	1407647	107.40	11900	13000	10750	15040	8100	11570	11999.32	1.36	-43479	13363	12466	10673	9776	7983	12915	10225	29	3470	500	7170	10	1	5732807	625	12.03	3.40	12	24.55	906.00	3207.00	41250	20240530	-73.58	7940	20241209	37.28	13000	-16.15	20250228	8200	32.93	20250203	41250	-73.58	20240530	7940	37.28	20241209	0.91	N	420570	500	28 억	78240	N	N	N	N
5	20250228	131351	57	100.00	KOSDAQ	화학	N	N	N	N	N	11130	-440	5	-3.80	16023542850	1328178	101.33	11900	13000	11030	15040	8100	11570	12065.21	1.36	-36402	13363	12466	10673	9776	7983	12915	10225	29	3470	500	7170	10	1	5732807	638	12.28	3.47	12	23.17	906.00	3207.00	41250	20240530	-73.02	7940	20241209	40.18	13000	-14.38	20250228	8200	35.73	20250203	41250	-73.02	20240530	7940	40.18	20241209	0.91	N	420570	500	28 억	78240	N	N	N	N
6	20250228	121344	57	100.00	KOSDAQ	화학	N	N	N	N	N	11200	-370	5	-3.20	15558763520	1286865	98.18	11900	13000	11030	15040	8100	11570	12091.43	1.36	-25607	13363	12466	10673	9776	7983	12915	10225	29	3470	500	7170	10	1	5732807	642	12.36	3.49	12	22.45	906.00	3207.00	41250	20240530	-72.85	7940	20241209	41.06	13000	-13.85	20250228	8200	36.59	20250203	41250	-72.85	20240530	7940	41.06	20241209	0.91	N	420570	500	28 억	78240	N	N	N	N
7	20250228	111349	57	100.00	KOSDAQ	화학	N	N	N	N	N	11780	210	2	1.82	14367883150	1181801	90.17	11900	13000	11740	15040	8100	11570	12158.83	1.36	-30302	13363	12466	10673	9776	7983	12915	10225	29	3470	500	7170	10	1	5732807	675	13.00	3.67	12	20.61	906.00	3207.00	41250	20240530	-71.44	7940	20241209	48.36	13000	-9.38	20250228	8200	43.66	20250203	41250	-71.44	20240530	7940	48.36	20241209	0.91	N	420570	500	28 억	78240	N	N	N	N
8	20250228	101347	57	100.00	KOSDAQ	화학	N	N	N	N	N	12070	500	2	4.32	10678398010	878387	67.02	11900	13000	11780	15040	8100	11570	12158.46	1.36	-21169	13363	12466	10673	9776	7983	12915	10225	29	3470	500	7170	10	1	5732807	692	13.32	3.76	12	15.32	906.00	3207.00	41250	20240530	-70.74	7940	20241209	52.02	13000	-7.15	20250228	8200	47.20	20250203	41250	-70.74	20240530	7940	52.02	20241209	0.91	N	420570	500	28 억	78240	N	N	N	N
9	20250228	091353	57	100.00	KOSDAQ	화학	N	N	N	N	N	12110	540	2	4.67	7306492460	601044	45.86	11900	13000	11780	15040	8100	11570	12158.72	1.36	-4755	13363	12466	10673	9776	7983	12915	10225	29	3470	500	7170	10	1	5732807	694	13.37	3.78	12	10.48	906.00	3207.00	41250	20240530	-70.64	7940	20241209	52.52	13000	-6.85	20250228	8200	47.68	20250203	41250	-70.64	20240530	7940	52.52	20241209	0.91	N	420570	500	28 억	78240	N	N	N	N
10	20250227	161335	57	100.00	KOSDAQ	화학	N	N	N	N	N	11570	2670	1	30.00	13697909050	1262970	29647.18	9000	11570	8880	11570	6230	8900	10829.44	1.74	-22169	9153	9026	8923	8796	8693	8975	8745	29	2670	500	5510	10	1	5732807	663	12.77	3.61	12	22.03	906.00	3207.00	41250	20240530	-71.95	7940	20241209	45.72	11570	0.00	20250227	8200	41.10	20250203	41250	-71.95	20240530	7940	45.72	20241209	0.92	N	420570	500	28 억	99547	N	N	N	N
11	20250227	151338	57	100.00	KOSDAQ	화학	N	N	N	N	N	11570	2670	1	30.00	13299790000	1228447	28836.78	9000	11570	8880	11570	6230	8900	10826.51	1.74	-22178	9153	9026	8923	8796	8693	8975	8745	29	2670	500	5510	10	1	5732807	663	12.77	3.61	12	21.43	906.00	3207.00	41250	20240530	-71.95	7940	20241209	45.72	11570	0.00	20250227	8200	41.10	20250203	41250	-71.95	20240530	7940	45.72	20241209	0.92	N	420570	500	28 억	99547	N	N	N	N
12	20250227	141340	57	100.00	KOSDAQ	화학	N	N	N	N	N	10490	1590	2	17.87	8497358990	800676	18795.21	9000	11210	8880	11570	6230	8900	10612.73	1.74	-21963	9153	9026	8923	8796	8693	8975	8745	29	2670	500	5510	10	1	5732807	601	11.58	3.27	12	13.97	906.00	3207.00	41250	20240530	-74.57	7940	20241209	32.12	11210	-6.42	20250227	8200	27.93	20250203	41250	-74.57	20240530	7940	32.12	20241209	0.92	N	420570	500	28 억	99547	N	N	N	N
13	20250227	131338	57	100.00	KOSDAQ	화학	N	N	N	N	N	10860	1960	2	22.02	6989061890	658100	15448.36	9000	11210	8880	11570	6230	8900	10620.06	1.74	-20347	9153	9026	8923	8796	8693	8975	8745	29	2670	500	5510	10	1	5732807	623	11.99	3.39	12	11.48	906.00	3207.00	41250	20240530	-73.67	7940	20241209	36.78	11210	-3.12	20250227	8200	32.44	20250203	41250	-73.67	20240530	7940	36.78	20241209	0.92	N	420570	500	28 억	99547	N	N	N	N
14	20250227	121334	57	100.00	KOSDAQ	화학	N	N	N	N	N	10620	1720	2	19.33	3746374930	356533	8369.32	9000	11210	8880	11570	6230	8900	10507.79	1.74	-16952	9153	9026	8923	8796	8693	8975	8745	29	2670	500	5510	10	1	5732807	609	11.72	3.31	12	6.22	906.00	3207.00	41250	20240530	-74.25	7940	20241209	33.75	11210	-5.26	20250227	8200	29.51	20250203	41250	-74.25	20240530	7940	33.75	20241209	0.92	N	420570	500	28 억	99547	N	N	N	N
15	20250227	111346	57	100.00	KOSDAQ	화학	N	N	N	N	N	9370	470	2	5.28	167761790	18168	426.48	9000	9410	8880	11570	6230	8900	9233.92	1.74	-220	9153	9026	8923	8796	8693	8975	8745	29	2670	500	5510	10	1	5732807	537	10.34	2.92	12	0.32	906.00	3207.00	41250	20240530	-77.28	7940	20241209	18.01	9980	-6.11	20250108	8200	14.27	20250203	41250	-77.28	20240530	7940	18.01	20241209	0.92	N	420570	500	28 억	99547	N	N	N	N
16	20250227	101421	57	100.00	KOSDAQ	화학	N	N	N	N	N	8930	30	2	0.34	8769360	976	22.91	9000	9100	8930	11570	6230	8900	8985.00	1.74	-282	9153	9026	8923	8796	8693	8975	8745	29	2670	500	5510	10	1	5732807	512	9.86	2.78	12	0.02	906.00	3207.00	41250	20240530	-78.35	7940	20241209	12.47	9980	-10.52	20250108	8200	8.90	20250203	41250	-78.35	20240530	7940	12.47	20241209	0.92	N	420570	500	28 억	99547	N	N	N	N
17	20250227	091444	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	200	2	2.25	703800	78	1.83	9000	9100	9000	11570	6230	8900	9023.08	1.74	-15	9153	9026	8923	8796	8693	8975	8745	29	2670	500	5510	10	1	5732807	522	10.04	2.84	12	0.00	906.00	3207.00	41250	20240530	-77.94	7940	20241209	14.61	9980	-8.82	20250108	8200	10.98	20250203	41250	-77.94	20240530	7940	14.61	20241209	0.92	N	420570	500	28 억	99547	N	N	N	N
18	20250226	161336	57	100.00	KOSDAQ	화학	N	N	N	N	N	8900	-180	5	-1.98	38073810	4260	37.78	8980	9050	8820	11800	6360	9080	8937.51	1.75	-981	9386	9232	8976	8822	8566	9310	8900	29	2720	500	5620	10	1	5732807	510	9.82	2.78	12	0.07	906.00	3207.00	41250	20240530	-78.42	7940	20241209	12.09	9980	-10.82	20250108	8200	8.54	20250203	41250	-78.42	20240530	7940	12.09	20241209	0.95	N	420570	500	28 억	100527	N	N	N	N
19	20250226	151343	57	100.00	KOSDAQ	화학	N	N	N	N	N	9040	-40	5	-0.44	32406170	3626	32.15	8980	9050	8820	11800	6360	9080	8937.17	1.75	-934	9386	9232	8976	8822	8566	9310	8900	29	2720	500	5620	10	1	5732807	518	9.98	2.82	12	0.06	906.00	3207.00	41250	20240530	-78.08	7940	20241209	13.85	9980	-9.42	20250108	8200	10.24	20250203	41250	-78.08	20240530	7940	13.85	20241209	0.95	N	420570	500	28 억	100527	N	N	N	N
20	20250226	141342	57	100.00	KOSDAQ	화학	N	N	N	N	N	9000	-80	5	-0.88	28620270	3206	28.43	8980	9050	8820	11800	6360	9080	8927.10	1.75	-835	9386	9232	8976	8822	8566	9310	8900	29	2720	500	5620	10	1	5732807	516	9.93	2.81	12	0.06	906.00	3207.00	41250	20240530	-78.18	7940	20241209	13.35	9980	-9.82	20250108	8200	9.76	20250203	41250	-78.18	20240530	7940	13.35	20241209	0.95	N	420570	500	28 억	100527	N	N	N	N
21	20250226	131339	57	100.00	KOSDAQ	화학	N	N	N	N	N	9030	-50	5	-0.55	24135760	2709	24.02	8980	9050	8820	11800	6360	9080	8909.47	1.75	-671	9386	9232	8976	8822	8566	9310	8900	29	2720	500	5620	10	1	5732807	518	9.97	2.82	12	0.05	906.00	3207.00	41250	20240530	-78.11	7940	20241209	13.73	9980	-9.52	20250108	8200	10.12	20250203	41250	-78.11	20240530	7940	13.73	20241209	0.95	N	420570	500	28 억	100527	N	N	N	N
22	20250226	121337	57	100.00	KOSDAQ	화학	N	N	N	N	N	8940	-140	5	-1.54	20786650	2337	20.72	8980	9050	8820	11800	6360	9080	8894.59	1.75	-518	9386	9232	8976	8822	8566	9310	8900	29	2720	500	5620	10	1	5732807	513	9.87	2.79	12	0.04	906.00	3207.00	41250	20240530	-78.33	7940	20241209	12.59	9980	-10.42	20250108	8200	9.02	20250203	41250	-78.33	20240530	7940	12.59	20241209	0.95	N	420570	500	28 억	100527	N	N	N	N
23	20250226	111336	57	100.00	KOSDAQ	화학	N	N	N	N	N	8920	-160	5	-1.76	11778090	1323	11.73	8980	9050	8820	11800	6360	9080	8902.56	1.75	-426	9386	9232	8976	8822	8566	9310	8900	29	2720	500	5620	10	1	5732807	511	9.85	2.78	12	0.02	906.00	3207.00	41250	20240530	-78.38	7940	20241209	12.34	9980	-10.62	20250108	8200	8.78	20250203	41250	-78.38	20240530	7940	12.34	20241209	0.95	N	420570	500	28 억	100527	N	N	N	N
24	20250226	101334	57	100.00	KOSDAQ	화학	N	N	N	N	N	8920	-160	5	-1.76	8602210	966	8.57	8980	9050	8820	11800	6360	9080	8904.98	1.75	-270	9386	9232	8976	8822	8566	9310	8900	29	2720	500	5620	10	1	5732807	511	9.85	2.78	12	0.02	906.00	3207.00	41250	20240530	-78.38	7940	20241209	12.34	9980	-10.62	20250108	8200	8.78	20250203	41250	-78.38	20240530	7940	12.34	20241209	0.95	N	420570	500	28 억	100527	N	N	N	N
25	20250226	091347	57	100.00	KOSDAQ	화학	N	N	N	N	N	8910	-170	5	-1.87	4749230	533	4.73	8980	9050	8820	11800	6360	9080	8910.38	1.75	-162	9386	9232	8976	8822	8566	9310	8900	29	2720	500	5620	10	1	5732807	511	9.83	2.78	12	0.01	906.00	3207.00	41250	20240530	-78.40	7940	20241209	12.22	9980	-10.72	20250108	8200	8.66	20250203	41250	-78.40	20240530	7940	12.22	20241209	0.95	N	420570	500	28 억	100527	N	N	N	N
26	20250225	161327	57	100.00	KOSDAQ	화학	N	N	N	N	N	9080	270	2	3.06	100981830	11225	64.29	8800	9130	8720	11450	6170	8810	8996.15	1.75	154	9223	9016	8913	8706	8603	8965	8655	29	2640	500	5460	10	1	5732807	521	10.02	2.83	12	0.20	906.00	3207.00	41250	20240530	-77.99	7940	20241209	14.36	9980	-9.02	20250108	8200	10.73	20250203	41250	-77.99	20240530	7940	14.36	20241209	0.97	N	420570	500	28 억	100460	N	N	N	N
27	20250225	151327	57	100.00	KOSDAQ	화학	N	N	N	N	N	9050	240	2	2.72	92977600	10343	59.23	8800	9130	8720	11450	6170	8810	8989.42	1.75	166	9223	9016	8913	8706	8603	8965	8655	29	2640	500	5460	10	1	5732807	519	9.99	2.82	12	0.18	906.00	3207.00	41250	20240530	-78.06	7940	20241209	13.98	9980	-9.32	20250108	8200	10.37	20250203	41250	-78.06	20240530	7940	13.98	20241209	0.97	N	420570	500	28 억	100460	N	N	N	N
28	20250225	141325	57	100.00	KOSDAQ	화학	N	N	N	N	N	9030	220	2	2.50	79170830	8815	50.48	8800	9130	8720	11450	6170	8810	8981.38	1.75	258	9223	9016	8913	8706	8603	8965	8655	29	2640	500	5460	10	1	5732807	518	9.97	2.82	12	0.15	906.00	3207.00	41250	20240530	-78.11	7940	20241209	13.73	9980	-9.52	20250108	8200	10.12	20250203	41250	-78.11	20240530	7940	13.73	20241209	0.97	N	420570	500	28 억	100460	N	N	N	N
29	20250225	131331	57	100.00	KOSDAQ	화학	N	N	N	N	N	9090	280	2	3.18	64617700	7199	41.23	8800	9130	8720	11450	6170	8810	8975.93	1.75	-208	9223	9016	8913	8706	8603	8965	8655	29	2640	500	5460	10	1	5732807	521	10.03	2.83	12	0.13	906.00	3207.00	41250	20240530	-77.96	7940	20241209	14.48	9980	-8.92	20250108	8200	10.85	20250203	41250	-77.96	20240530	7940	14.48	20241209	0.97	N	420570	500	28 억	100460	N	N	N	N
30	20250225	121328	57	100.00	KOSDAQ	화학	N	N	N	N	N	9080	270	2	3.06	52341880	5849	33.50	8800	9130	8720	11450	6170	8810	8948.86	1.75	-141	9223	9016	8913	8706	8603	8965	8655	29	2640	500	5460	10	1	5732807	521	10.02	2.83	12	0.10	906.00	3207.00	41250	20240530	-77.99	7940	20241209	14.36	9980	-9.02	20250108	8200	10.73	20250203	41250	-77.99	20240530	7940	14.36	20241209	0.97	N	420570	500	28 억	100460	N	N	N	N
31	20250225	111325	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	290	2	3.29	42815890	4801	27.50	8800	9130	8720	11450	6170	8810	8918.12	1.75	-16	9223	9016	8913	8706	8603	8965	8655	29	2640	500	5460	10	1	5732807	522	10.04	2.84	12	0.08	906.00	3207.00	41250	20240530	-77.94	7940	20241209	14.61	9980	-8.82	20250108	8200	10.98	20250203	41250	-77.94	20240530	7940	14.61	20241209	0.97	N	420570	500	28 억	100460	N	N	N	N
32	20250225	101324	57	100.00	KOSDAQ	화학	N	N	N	N	N	9110	300	2	3.41	35790120	4027	23.06	8800	9130	8720	11450	6170	8810	8887.54	1.75	-150	9223	9016	8913	8706	8603	8965	8655	29	2640	500	5460	10	1	5732807	522	10.06	2.84	12	0.07	906.00	3207.00	41250	20240530	-77.92	7940	20241209	14.74	9980	-8.72	20250108	8200	11.10	20250203	41250	-77.92	20240530	7940	14.74	20241209	0.97	N	420570	500	28 억	100460	N	N	N	N
33	20250225	091332	57	100.00	KOSDAQ	화학	N	N	N	N	N	8730	-80	5	-0.91	3896180	443	2.54	8800	8820	8730	11450	6170	8810	8794.99	1.75	-281	9223	9016	8913	8706	8603	8965	8655	29	2640	500	5460	10	1	5732807	500	9.64	2.72	12	0.01	906.00	3207.00	41250	20240530	-78.84	7940	20241209	9.95	9980	-12.53	20250108	8200	6.46	20250203	41250	-78.84	20240530	7940	9.95	20241209	0.97	N	420570	500	28 억	100460	N	N	N	N
34	20250224	161315	57	100.00	KOSDAQ	화학	N	N	N	N	N	8810	-390	5	-4.24	155317060	17460	149.58	9090	9120	8810	11960	6440	9200	8893.70	1.77	-801	9553	9376	9183	9006	8813	9280	8910	29	2760	500	5700	10	1	5732807	505	9.72	2.75	12	0.30	906.00	3207.00	41250	20240530	-78.64	7940	20241209	10.96	9980	-11.72	20250108	8200	7.44	20250203	41250	-78.64	20240530	7940	10.96	20241209	1.09	N	420570	500	28 억	101261	N	N	N	N
35	20250224	151316	57	100.00	KOSDAQ	화학	N	N	N	N	N	8880	-320	5	-3.48	148404200	16676	142.86	9090	9120	8810	11960	6440	9200	8897.31	1.77	-783	9553	9376	9183	9006	8813	9280	8910	29	2760	500	5700	10	1	5732807	509	9.80	2.77	12	0.29	906.00	3207.00	41250	20240530	-78.47	7940	20241209	11.84	9980	-11.02	20250108	8200	8.29	20250203	41250	-78.47	20240530	7940	11.84	20241209	1.09	N	420570	500	28 억	101261	N	N	N	N
36	20250224	141313	57	100.00	KOSDAQ	화학	N	N	N	N	N	8820	-380	5	-4.13	138071990	15507	132.85	9090	9120	8810	11960	6440	9200	8901.77	1.77	-791	9553	9376	9183	9006	8813	9280	8910	29	2760	500	5700	10	1	5732807	506	9.74	2.75	12	0.27	906.00	3207.00	41250	20240530	-78.62	7940	20241209	11.08	9980	-11.62	20250108	8200	7.56	20250203	41250	-78.62	20240530	7940	11.08	20241209	1.09	N	420570	500	28 억	101261	N	N	N	N
37	20250224	131316	57	100.00	KOSDAQ	화학	N	N	N	N	N	8820	-380	5	-4.13	127038780	14256	122.13	9090	9120	8810	11960	6440	9200	8909.05	1.77	-794	9553	9376	9183	9006	8813	9280	8910	29	2760	500	5700	10	1	5732807	506	9.74	2.75	12	0.25	906.00	3207.00	41250	20240530	-78.62	7940	20241209	11.08	9980	-11.62	20250108	8200	7.56	20250203	41250	-78.62	20240530	7940	11.08	20241209	1.09	N	420570	500	28 억	101261	N	N	N	N
38	20250224	121313	57	100.00	KOSDAQ	화학	N	N	N	N	N	8940	-260	5	-2.83	76219980	8511	72.91	9090	9120	8860	11960	6440	9200	8952.32	1.77	-280	9553	9376	9183	9006	8813	9280	8910	29	2760	500	5700	10	1	5732807	513	9.87	2.79	12	0.15	906.00	3207.00	41250	20240530	-78.33	7940	20241209	12.59	9980	-10.42	20250108	8200	9.02	20250203	41250	-78.33	20240530	7940	12.59	20241209	1.09	N	420570	500	28 억	101261	N	N	N	N
39	20250224	111310	57	100.00	KOSDAQ	화학	N	N	N	N	N	8910	-290	5	-3.15	53754270	5981	51.24	9090	9120	8900	11960	6440	9200	8983.60	1.77	-871	9553	9376	9183	9006	8813	9280	8910	29	2760	500	5700	10	1	5732807	511	9.83	2.78	12	0.10	906.00	3207.00	41250	20240530	-78.40	7940	20241209	12.22	9980	-10.72	20250108	8200	8.66	20250203	41250	-78.40	20240530	7940	12.22	20241209	1.09	N	420570	500	28 억	101261	N	N	N	N
40	20250224	101309	57	100.00	KOSDAQ	화학	N	N	N	N	N	8970	-230	5	-2.50	36876790	4089	35.03	9090	9120	8920	11960	6440	9200	9013.61	1.77	-751	9553	9376	9183	9006	8813	9280	8910	29	2760	500	5700	10	1	5732807	514	9.90	2.80	12	0.07	906.00	3207.00	41250	20240530	-78.25	7940	20241209	12.97	9980	-10.12	20250108	8200	9.39	20250203	41250	-78.25	20240530	7940	12.97	20241209	1.09	N	420570	500	28 억	101261	N	N	N	N
41	20250224	091317	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	-100	5	-1.09	11747260	1294	11.09	9090	9120	9030	11960	6440	9200	9067.17	1.77	-101	9553	9376	9183	9006	8813	9280	8910	29	2760	500	5700	10	1	5732807	522	10.04	2.84	12	0.02	906.00	3207.00	41250	20240530	-77.94	7940	20241209	14.61	9980	-8.82	20250108	8200	10.98	20250203	41250	-77.94	20240530	7940	14.61	20241209	1.09	N	420570	500	28 억	101261	N	N	N	N
42	20250221	161304	57	100.00	KOSDAQ	화학	N	N	N	N	N	9200	-60	5	-0.65	107645130	11673	35.67	9300	9360	8990	12030	6490	9260	9221.91	1.77	-95	9600	9430	9340	9170	9080	9385	9125	29	2770	500	5740	10	1	5732807	527	10.15	2.87	12	0.20	906.00	3207.00	41250	20240530	-77.70	7940	20241209	15.87	9980	-7.82	20250108	8200	12.20	20250203	41250	-77.70	20240530	7940	15.87	20241209	1.06	N	420570	500	28 억	101355	N	N	N	N
43	20250221	151309	57	100.00	KOSDAQ	화학	N	N	N	N	N	9240	-20	5	-0.22	93129980	10088	30.82	9300	9360	8990	12030	6490	9260	9231.76	1.77	-497	9600	9430	9340	9170	9080	9385	9125	29	2770	500	5740	10	1	5732807	530	10.20	2.88	12	0.18	906.00	3207.00	41250	20240530	-77.60	7940	20241209	16.37	9980	-7.41	20250108	8200	12.68	20250203	41250	-77.60	20240530	7940	16.37	20241209	1.06	N	420570	500	28 억	101355	N	N	N	N
44	20250221	141310	57	100.00	KOSDAQ	화학	N	N	N	N	N	9210	-50	5	-0.54	80462640	8717	26.64	9300	9360	8990	12030	6490	9260	9230.54	1.77	-627	9600	9430	9340	9170	9080	9385	9125	29	2770	500	5740	10	1	5732807	528	10.17	2.87	12	0.15	906.00	3207.00	41250	20240530	-77.67	7940	20241209	15.99	9980	-7.72	20250108	8200	12.32	20250203	41250	-77.67	20240530	7940	15.99	20241209	1.06	N	420570	500	28 억	101355	N	N	N	N
45	20250221	131310	57	100.00	KOSDAQ	화학	N	N	N	N	N	9270	10	2	0.11	71243770	7721	23.59	9300	9360	8990	12030	6490	9260	9227.27	1.77	-407	9600	9430	9340	9170	9080	9385	9125	29	2770	500	5740	10	1	5732807	531	10.23	2.89	12	0.13	906.00	3207.00	41250	20240530	-77.53	7940	20241209	16.75	9980	-7.11	20250108	8200	13.05	20250203	41250	-77.53	20240530	7940	16.75	20241209	1.06	N	420570	500	28 억	101355	N	N	N	N
46	20250221	121310	57	100.00	KOSDAQ	화학	N	N	N	N	N	9260	0	3	0.00	67136300	7277	22.24	9300	9360	8990	12030	6490	9260	9225.82	1.77	-332	9600	9430	9340	9170	9080	9385	9125	29	2770	500	5740	10	1	5732807	531	10.22	2.89	12	0.13	906.00	3207.00	41250	20240530	-77.55	7940	20241209	16.62	9980	-7.21	20250108	8200	12.93	20250203	41250	-77.55	20240530	7940	16.62	20241209	1.06	N	420570	500	28 억	101355	N	N	N	N
47	20250221	111305	57	100.00	KOSDAQ	화학	N	N	N	N	N	9280	20	2	0.22	62247050	6749	20.62	9300	9360	8990	12030	6490	9260	9223.15	1.77	-259	9600	9430	9340	9170	9080	9385	9125	29	2770	500	5740	10	1	5732807	532	10.24	2.89	12	0.12	906.00	3207.00	41250	20240530	-77.50	7940	20241209	16.88	9980	-7.01	20250108	8200	13.17	20250203	41250	-77.50	20240530	7940	16.88	20241209	1.06	N	420570	500	28 억	101355	N	N	N	N
48	20250221	101308	57	100.00	KOSDAQ	화학	N	N	N	N	N	9320	60	2	0.65	56132490	6092	18.61	9300	9360	8990	12030	6490	9260	9214.13	1.77	-316	9600	9430	9340	9170	9080	9385	9125	29	2770	500	5740	10	1	5732807	534	10.29	2.91	12	0.11	906.00	3207.00	41250	20240530	-77.41	7940	20241209	17.38	9980	-6.61	20250108	8200	13.66	20250203	41250	-77.41	20240530	7940	17.38	20241209	1.06	N	420570	500	28 억	101355	N	N	N	N
49	20250221	091311	57	100.00	KOSDAQ	화학	N	N	N	N	N	9300	40	2	0.43	9814760	1052	3.21	9300	9360	9300	12030	6490	9260	9329.62	1.77	-66	9600	9430	9340	9170	9080	9385	9125	29	2770	500	5740	10	1	5732807	533	10.26	2.90	12	0.02	906.00	3207.00	41250	20240530	-77.45	7940	20241209	17.13	9980	-6.81	20250108	8200	13.41	20250203	41250	-77.45	20240530	7940	17.13	20241209	1.06	N	420570	500	28 억	101355	N	N	N	N
50	20250220	161258	57	100.00	KOSDAQ	화학	N	N	N	N	N	9260	-80	5	-0.86	306546230	32709	66.13	9390	9510	9250	12140	6540	9340	9371.94	1.79	-1582	9806	9572	9286	9052	8766	9690	9170	29	2800	500	5790	10	1	5732807	531	10.22	2.89	12	0.57	906.00	3207.00	41250	20240530	-77.55	7940	20241209	16.62	9980	-7.21	20250108	8200	12.93	20250203	41250	-77.55	20240530	7940	16.62	20241209	1.07	N	420570	500	28 억	102754	N	N	N	N
51	20250220	151305	57	100.00	KOSDAQ	화학	N	N	N	N	N	9280	-60	5	-0.64	300038830	32007	64.71	9390	9510	9250	12140	6540	9340	9374.18	1.79	-1534	9806	9572	9286	9052	8766	9690	9170	29	2800	500	5790	10	1	5732807	532	10.24	2.89	12	0.56	906.00	3207.00	41250	20240530	-77.50	7940	20241209	16.88	9980	-7.01	20250108	8200	13.17	20250203	41250	-77.50	20240530	7940	16.88	20241209	1.07	N	420570	500	28 억	102754	N	N	N	N
52	20250220	141304	57	100.00	KOSDAQ	화학	N	N	N	N	N	9340	0	3	0.00	271956090	28986	58.60	9390	9510	9260	12140	6540	9340	9382.35	1.79	-1318	9806	9572	9286	9052	8766	9690	9170	29	2800	500	5790	10	1	5732807	535	10.31	2.91	12	0.51	906.00	3207.00	41250	20240530	-77.36	7940	20241209	17.63	9980	-6.41	20250108	8200	13.90	20250203	41250	-77.36	20240530	7940	17.63	20241209	1.07	N	420570	500	28 억	102754	N	N	N	N
53	20250220	131301	57	100.00	KOSDAQ	화학	N	N	N	N	N	9450	110	2	1.18	228275830	24291	49.11	9390	9510	9260	12140	6540	9340	9397.59	1.79	-1860	9806	9572	9286	9052	8766	9690	9170	29	2800	500	5790	10	1	5732807	542	10.43	2.95	12	0.42	906.00	3207.00	41250	20240530	-77.09	7940	20241209	19.02	9980	-5.31	20250108	8200	15.24	20250203	41250	-77.09	20240530	7940	19.02	20241209	1.07	N	420570	500	28 억	102754	N	N	N	N
54	20250220	121302	57	100.00	KOSDAQ	화학	N	N	N	N	N	9480	140	2	1.50	206240880	21959	44.39	9390	9510	9260	12140	6540	9340	9392.13	1.79	-1683	9806	9572	9286	9052	8766	9690	9170	29	2800	500	5790	10	1	5732807	543	10.46	2.96	12	0.38	906.00	3207.00	41250	20240530	-77.02	7940	20241209	19.40	9980	-5.01	20250108	8200	15.61	20250203	41250	-77.02	20240530	7940	19.40	20241209	1.07	N	420570	500	28 억	102754	N	N	N	N
55	20250220	111301	57	100.00	KOSDAQ	화학	N	N	N	N	N	9360	20	2	0.21	100354960	10737	21.71	9390	9400	9260	12140	6540	9340	9346.66	1.79	-2007	9806	9572	9286	9052	8766	9690	9170	29	2800	500	5790	10	1	5732807	537	10.33	2.92	12	0.19	906.00	3207.00	41250	20240530	-77.31	7940	20241209	17.88	9980	-6.21	20250108	8200	14.15	20250203	41250	-77.31	20240530	7940	17.88	20241209	1.07	N	420570	500	28 억	102754	N	N	N	N
56	20250220	101303	57	100.00	KOSDAQ	화학	N	N	N	N	N	9280	-60	5	-0.64	82200050	8797	17.79	9390	9400	9260	12140	6540	9340	9344.11	1.79	-1931	9806	9572	9286	9052	8766	9690	9170	29	2800	500	5790	10	1	5732807	532	10.24	2.89	12	0.15	906.00	3207.00	41250	20240530	-77.50	7940	20241209	16.88	9980	-7.01	20250108	8200	13.17	20250203	41250	-77.50	20240530	7940	16.88	20241209	1.07	N	420570	500	28 억	102754	N	N	N	N
57	20250220	091306	57	100.00	KOSDAQ	화학	N	N	N	N	N	9390	50	2	0.54	31466000	3351	6.77	9390	9400	9340	12140	6540	9340	9390.32	1.79	-781	9806	9572	9286	9052	8766	9690	9170	29	2800	500	5790	10	1	5732807	538	10.36	2.93	12	0.06	906.00	3207.00	41250	20240530	-77.24	7940	20241209	18.26	9980	-5.91	20250108	8200	14.51	20250203	41250	-77.24	20240530	7940	18.26	20241209	1.07	N	420570	500	28 억	102754	N	N	N	N
58	20250219	161256	57	100.00	KOSDAQ	화학	N	N	N	N	N	9340	290	2	3.20	447956630	48195	1010.80	9000	9520	9000	11760	6340	9050	9294.61	1.78	263	9163	9106	9003	8946	8843	9135	8975	29	2710	500	5610	10	1	5732807	535	10.31	2.91	12	0.84	906.00	3207.00	41250	20240530	-77.36	7940	20241209	17.63	9980	-6.41	20250108	8200	13.90	20250203	41250	-77.36	20240530	7940	17.63	20241209	1.10	N	420570	500	28 억	101824	N	N	N	N
59	20250219	151301	57	100.00	KOSDAQ	화학	N	N	N	N	N	9330	280	2	3.09	442447620	47605	998.43	9000	9520	9000	11760	6340	9050	9294.14	1.78	259	9163	9106	9003	8946	8843	9135	8975	29	2710	500	5610	10	1	5732807	535	10.30	2.91	12	0.83	906.00	3207.00	41250	20240530	-77.38	7940	20241209	17.51	9980	-6.51	20250108	8200	13.78	20250203	41250	-77.38	20240530	7940	17.51	20241209	1.10	N	420570	500	28 억	101824	N	N	N	N
60	20250219	141256	57	100.00	KOSDAQ	화학	N	N	N	N	N	9340	290	2	3.20	428093540	46057	965.96	9000	9520	9000	11760	6340	9050	9294.86	1.78	353	9163	9106	9003	8946	8843	9135	8975	29	2710	500	5610	10	1	5732807	535	10.31	2.91	12	0.80	906.00	3207.00	41250	20240530	-77.36	7940	20241209	17.63	9980	-6.41	20250108	8200	13.90	20250203	41250	-77.36	20240530	7940	17.63	20241209	1.10	N	420570	500	28 억	101824	N	N	N	N
61	20250219	131256	57	100.00	KOSDAQ	화학	N	N	N	N	N	9240	190	2	2.10	406133120	43683	916.17	9000	9520	9000	11760	6340	9050	9297.28	1.78	521	9163	9106	9003	8946	8843	9135	8975	29	2710	500	5610	10	1	5732807	530	10.20	2.88	12	0.76	906.00	3207.00	41250	20240530	-77.60	7940	20241209	16.37	9980	-7.41	20250108	8200	12.68	20250203	41250	-77.60	20240530	7940	16.37	20241209	1.10	N	420570	500	28 억	101824	N	N	N	N
62	20250219	121256	57	100.00	KOSDAQ	화학	N	N	N	N	N	9230	180	2	1.99	385208760	41415	868.60	9000	9520	9000	11760	6340	9050	9301.19	1.78	697	9163	9106	9003	8946	8843	9135	8975	29	2710	500	5610	10	1	5732807	529	10.19	2.88	12	0.72	906.00	3207.00	41250	20240530	-77.62	7940	20241209	16.25	9980	-7.52	20250108	8200	12.56	20250203	41250	-77.62	20240530	7940	16.25	20241209	1.10	N	420570	500	28 억	101824	N	N	N	N
63	20250219	111257	57	100.00	KOSDAQ	화학	N	N	N	N	N	9330	280	2	3.09	333305810	35803	750.90	9000	9520	9000	11760	6340	9050	9309.44	1.78	388	9163	9106	9003	8946	8843	9135	8975	29	2710	500	5610	10	1	5732807	535	10.30	2.91	12	0.62	906.00	3207.00	41250	20240530	-77.38	7940	20241209	17.51	9980	-6.51	20250108	8200	13.78	20250203	41250	-77.38	20240530	7940	17.51	20241209	1.10	N	420570	500	28 억	101824	N	N	N	N
64	20250219	101257	57	100.00	KOSDAQ	화학	N	N	N	N	N	9350	300	2	3.31	158288820	17175	360.21	9000	9380	9000	11760	6340	9050	9216.23	1.78	856	9163	9106	9003	8946	8843	9135	8975	29	2710	500	5610	10	1	5732807	536	10.32	2.92	12	0.30	906.00	3207.00	41250	20240530	-77.33	7940	20241209	17.76	9980	-6.31	20250108	8200	14.02	20250203	41250	-77.33	20240530	7940	17.76	20241209	1.10	N	420570	500	28 억	101824	N	N	N	N
65	20250219	091300	57	100.00	KOSDAQ	화학	N	N	N	N	N	9090	40	2	0.44	27399810	2992	62.75	9000	9190	9000	11760	6340	9050	9157.69	1.78	-442	9163	9106	9003	8946	8843	9135	8975	29	2710	500	5610	10	1	5732807	521	10.03	2.83	12	0.05	906.00	3207.00	41250	20240530	-77.96	7940	20241209	14.48	9980	-8.92	20250108	8200	10.85	20250203	41250	-77.96	20240530	7940	14.48	20241209	1.10	N	420570	500	28 억	101824	N	N	N	N
66	20250218	161252	57	100.00	KOSDAQ	화학	N	N	N	N	N	9050	30	2	0.33	42787710	4768	57.70	8900	9060	8900	11720	6320	9020	8973.93	1.78	-423	9260	9140	9020	8900	8780	9200	8960	29	2700	500	5590	10	1	5732807	519	9.99	2.82	12	0.08	906.00	3207.00	41250	20240530	-78.06	7940	20241209	13.98	9980	-9.32	20250108	8200	10.37	20250203	41250	-78.06	20240530	7940	13.98	20241209	1.13	N	420570	500	28 억	102241	N	N	N	N
67	20250218	151254	57	100.00	KOSDAQ	화학	N	N	N	N	N	9010	-10	5	-0.11	40511520	4516	54.65	8900	9060	8900	11720	6320	9020	8970.66	1.78	-422	9260	9140	9020	8900	8780	9200	8960	29	2700	500	5590	10	1	5732807	517	9.94	2.81	12	0.08	906.00	3207.00	41250	20240530	-78.16	7940	20241209	13.48	9980	-9.72	20250108	8200	9.88	20250203	41250	-78.16	20240530	7940	13.48	20241209	1.13	N	420570	500	28 억	102241	N	N	N	N
68	20250218	141256	57	100.00	KOSDAQ	화학	N	N	N	N	N	8990	-30	5	-0.33	34214590	3816	46.18	8900	9060	8900	11720	6320	9020	8966.09	1.78	-406	9260	9140	9020	8900	8780	9200	8960	29	2700	500	5590	10	1	5732807	515	9.92	2.80	12	0.07	906.00	3207.00	41250	20240530	-78.21	7940	20241209	13.22	9980	-9.92	20250108	8200	9.63	20250203	41250	-78.21	20240530	7940	13.22	20241209	1.13	N	420570	500	28 억	102241	N	N	N	N
69	20250218	131252	57	100.00	KOSDAQ	화학	N	N	N	N	N	8970	-50	5	-0.55	27799560	3101	37.52	8900	9060	8900	11720	6320	9020	8964.71	1.78	-387	9260	9140	9020	8900	8780	9200	8960	29	2700	500	5590	10	1	5732807	514	9.90	2.80	12	0.05	906.00	3207.00	41250	20240530	-78.25	7940	20241209	12.97	9980	-10.12	20250108	8200	9.39	20250203	41250	-78.25	20240530	7940	12.97	20241209	1.13	N	420570	500	28 억	102241	N	N	N	N
70	20250218	121255	57	100.00	KOSDAQ	화학	N	N	N	N	N	8970	-50	5	-0.55	26266090	2930	35.45	8900	9060	8900	11720	6320	9020	8964.54	1.78	-386	9260	9140	9020	8900	8780	9200	8960	29	2700	500	5590	10	1	5732807	514	9.90	2.80	12	0.05	906.00	3207.00	41250	20240530	-78.25	7940	20241209	12.97	9980	-10.12	20250108	8200	9.39	20250203	41250	-78.25	20240530	7940	12.97	20241209	1.13	N	420570	500	28 억	102241	N	N	N	N
71	20250218	111252	57	100.00	KOSDAQ	화학	N	N	N	N	N	8990	-30	5	-0.33	19650950	2191	26.51	8900	9060	8900	11720	6320	9020	8968.94	1.78	-436	9260	9140	9020	8900	8780	9200	8960	29	2700	500	5590	10	1	5732807	515	9.92	2.80	12	0.04	906.00	3207.00	41250	20240530	-78.21	7940	20241209	13.22	9980	-9.92	20250108	8200	9.63	20250203	41250	-78.21	20240530	7940	13.22	20241209	1.13	N	420570	500	28 억	102241	N	N	N	N
72	20250218	101251	57	100.00	KOSDAQ	화학	N	N	N	N	N	8990	-30	5	-0.33	9079720	1015	12.28	8900	9060	8900	11720	6320	9020	8945.54	1.78	-199	9260	9140	9020	8900	8780	9200	8960	29	2700	500	5590	10	1	5732807	515	9.92	2.80	12	0.02	906.00	3207.00	41250	20240530	-78.21	7940	20241209	13.22	9980	-9.92	20250108	8200	9.63	20250203	41250	-78.21	20240530	7940	13.22	20241209	1.13	N	420570	500	28 억	102241	N	N	N	N
73	20250218	091256	57	100.00	KOSDAQ	화학	N	N	N	N	N	8930	-90	5	-1.00	4961480	556	6.73	8900	9000	8900	11720	6320	9020	8923.53	1.78	-124	9260	9140	9020	8900	8780	9200	8960	29	2700	500	5590	10	1	5732807	512	9.86	2.78	12	0.01	906.00	3207.00	41250	20240530	-78.35	7940	20241209	12.47	9980	-10.52	20250108	8200	8.90	20250203	41250	-78.35	20240530	7940	12.47	20241209	1.13	N	420570	500	28 억	102241	N	N	N	N
74	20250217	161252	57	100.00	KOSDAQ	화학	N	N	N	N	N	9020	120	2	1.35	74286590	8240	74.48	8900	9140	8900	11570	6230	8900	9015.36	1.78	21	9080	8990	8860	8770	8640	9010	8790	29	2670	500	5510	10	1	5732807	517	9.96	2.81	12	0.14	906.00	3207.00	41250	20240530	-78.13	7940	20241209	13.60	9980	-9.62	20250108	8200	10.00	20250203	41250	-78.13	20240530	7940	13.60	20241209	1.11	N	420570	500	28 억	102231	N	N	N	N
75	20250217	151250	57	100.00	KOSDAQ	화학	N	N	N	N	N	9060	160	2	1.80	72058390	7993	72.25	8900	9140	8900	11570	6230	8900	9015.19	1.78	20	9080	8990	8860	8770	8640	9010	8790	29	2670	500	5510	10	1	5732807	519	10.00	2.83	12	0.14	906.00	3207.00	41250	20240530	-78.04	7940	20241209	14.11	9980	-9.22	20250108	8200	10.49	20250203	41250	-78.04	20240530	7940	14.11	20241209	1.11	N	420570	500	28 억	102231	N	N	N	N
76	20250217	141248	57	100.00	KOSDAQ	화학	N	N	N	N	N	9060	160	2	1.80	67074120	7442	67.27	8900	9140	8900	11570	6230	8900	9012.92	1.78	24	9080	8990	8860	8770	8640	9010	8790	29	2670	500	5510	10	1	5732807	519	10.00	2.83	12	0.13	906.00	3207.00	41250	20240530	-78.04	7940	20241209	14.11	9980	-9.22	20250108	8200	10.49	20250203	41250	-78.04	20240530	7940	14.11	20241209	1.11	N	420570	500	28 억	102231	N	N	N	N
77	20250217	131254	57	100.00	KOSDAQ	화학	N	N	N	N	N	9050	150	2	1.69	63958530	7097	64.15	8900	9140	8900	11570	6230	8900	9012.05	1.78	57	9080	8990	8860	8770	8640	9010	8790	29	2670	500	5510	10	1	5732807	519	9.99	2.82	12	0.12	906.00	3207.00	41250	20240530	-78.06	7940	20241209	13.98	9980	-9.32	20250108	8200	10.37	20250203	41250	-78.06	20240530	7940	13.98	20241209	1.11	N	420570	500	28 억	102231	N	N	N	N
78	20250217	121253	57	100.00	KOSDAQ	화학	N	N	N	N	N	9070	170	2	1.91	61245140	6797	61.44	8900	9140	8900	11570	6230	8900	9010.61	1.78	43	9080	8990	8860	8770	8640	9010	8790	29	2670	500	5510	10	1	5732807	520	10.01	2.83	12	0.12	906.00	3207.00	41250	20240530	-78.01	7940	20241209	14.23	9980	-9.12	20250108	8200	10.61	20250203	41250	-78.01	20240530	7940	14.23	20241209	1.11	N	420570	500	28 억	102231	N	N	N	N
79	20250217	111251	57	100.00	KOSDAQ	화학	N	N	N	N	N	9120	220	2	2.47	56753060	6302	56.96	8900	9140	8900	11570	6230	8900	9005.56	1.78	23	9080	8990	8860	8770	8640	9010	8790	29	2670	500	5510	10	1	5732807	523	10.07	2.84	12	0.11	906.00	3207.00	41250	20240530	-77.89	7940	20241209	14.86	9980	-8.62	20250108	8200	11.22	20250203	41250	-77.89	20240530	7940	14.86	20241209	1.11	N	420570	500	28 억	102231	N	N	N	N
80	20250217	101248	57	100.00	KOSDAQ	화학	N	N	N	N	N	8990	90	2	1.01	27495590	3070	27.75	8900	8990	8900	11570	6230	8900	8956.22	1.78	-87	9080	8990	8860	8770	8640	9010	8790	29	2670	500	5510	10	1	5732807	515	9.92	2.80	12	0.05	906.00	3207.00	41250	20240530	-78.21	7940	20241209	13.22	9980	-9.92	20250108	8200	9.63	20250203	41250	-78.21	20240530	7940	13.22	20241209	1.11	N	420570	500	28 억	102231	N	N	N	N
81	20250217	091250	57	100.00	KOSDAQ	화학	N	N	N	N	N	8990	90	2	1.01	2082780	234	2.12	8900	8990	8900	11570	6230	8900	8900.77	1.78	14	9080	8990	8860	8770	8640	9010	8790	29	2670	500	5510	10	1	5732807	515	9.92	2.80	12	0.00	906.00	3207.00	41250	20240530	-78.21	7940	20241209	13.22	9980	-9.92	20250108	8200	9.63	20250203	41250	-78.21	20240530	7940	13.22	20241209	1.11	N	420570	500	28 억	102231	N	N	N	N
82	20250214	161242	57	100.00	KOSDAQ	화학	N	N	N	N	N	8900	130	2	1.48	96882220	10941	66.48	8900	8950	8730	11400	6140	8770	8854.97	1.73	2879	9116	8942	8746	8572	8376	8845	8475	29	2630	500	5430	10	1	5732807	510	9.82	2.78	12	0.19	906.00	3207.00	41250	20240530	-78.42	7940	20241209	12.09	9980	-10.82	20250108	8200	8.54	20250203	41250	-78.42	20240530	7940	12.09	20241209	1.16	N	420570	500	28 억	99400	N	N	N	N
83	20250214	151242	57	100.00	KOSDAQ	화학	N	N	N	N	N	8880	110	2	1.25	93437040	10553	64.12	8900	8950	8730	11400	6140	8770	8854.07	1.73	3013	9116	8942	8746	8572	8376	8845	8475	29	2630	500	5430	10	1	5732807	509	9.80	2.77	12	0.18	906.00	3207.00	41250	20240530	-78.47	7940	20241209	11.84	9980	-11.02	20250108	8200	8.29	20250203	41250	-78.47	20240530	7940	11.84	20241209	1.16	N	420570	500	28 억	99400	N	N	N	N
84	20250214	141242	57	100.00	KOSDAQ	화학	N	N	N	N	N	8860	90	2	1.03	87022900	9829	59.72	8900	8950	8730	11400	6140	8770	8853.69	1.73	2815	9116	8942	8746	8572	8376	8845	8475	29	2630	500	5430	10	1	5732807	508	9.78	2.76	12	0.17	906.00	3207.00	41250	20240530	-78.52	7940	20241209	11.59	9980	-11.22	20250108	8200	8.05	20250203	41250	-78.52	20240530	7940	11.59	20241209	1.16	N	420570	500	28 억	99400	N	N	N	N
85	20250214	131245	57	100.00	KOSDAQ	화학	N	N	N	N	N	8880	110	2	1.25	44625190	5067	30.79	8900	8920	8730	11400	6140	8770	8807.02	1.73	498	9116	8942	8746	8572	8376	8845	8475	29	2630	500	5430	10	1	5732807	509	9.80	2.77	12	0.09	906.00	3207.00	41250	20240530	-78.47	7940	20241209	11.84	9980	-11.02	20250108	8200	8.29	20250203	41250	-78.47	20240530	7940	11.84	20241209	1.16	N	420570	500	28 억	99400	N	N	N	N
86	20250214	121242	57	100.00	KOSDAQ	화학	N	N	N	N	N	8890	120	2	1.37	42401420	4816	29.26	8900	8920	8730	11400	6140	8770	8804.28	1.73	493	9116	8942	8746	8572	8376	8845	8475	29	2630	500	5430	10	1	5732807	510	9.81	2.77	12	0.08	906.00	3207.00	41250	20240530	-78.45	7940	20241209	11.96	9980	-10.92	20250108	8200	8.41	20250203	41250	-78.45	20240530	7940	11.96	20241209	1.16	N	420570	500	28 억	99400	N	N	N	N
87	20250214	111237	57	100.00	KOSDAQ	화학	N	N	N	N	N	8800	30	2	0.34	39403960	4475	27.19	8900	8920	8730	11400	6140	8770	8805.35	1.73	515	9116	8942	8746	8572	8376	8845	8475	29	2630	500	5430	10	1	5732807	504	9.71	2.74	12	0.08	906.00	3207.00	41250	20240530	-78.67	7940	20241209	10.83	9980	-11.82	20250108	8200	7.32	20250203	41250	-78.67	20240530	7940	10.83	20241209	1.16	N	420570	500	28 억	99400	N	N	N	N
88	20250214	101238	57	100.00	KOSDAQ	화학	N	N	N	N	N	8810	40	2	0.46	15775720	1779	10.81	8900	8920	8790	11400	6140	8770	8867.75	1.73	600	9116	8942	8746	8572	8376	8845	8475	29	2630	500	5430	10	1	5732807	505	9.72	2.75	12	0.03	906.00	3207.00	41250	20240530	-78.64	7940	20241209	10.96	9980	-11.72	20250108	8200	7.44	20250203	41250	-78.64	20240530	7940	10.96	20241209	1.16	N	420570	500	28 억	99400	N	N	N	N
89	20250214	091243	57	100.00	KOSDAQ	화학	N	N	N	N	N	8920	150	2	1.71	9970890	1123	6.82	8900	8920	8800	11400	6140	8770	8878.80	1.73	738	9116	8942	8746	8572	8376	8845	8475	29	2630	500	5430	10	1	5732807	511	9.85	2.78	12	0.02	906.00	3207.00	41250	20240530	-78.38	7940	20241209	12.34	9980	-10.62	20250108	8200	8.78	20250203	41250	-78.38	20240530	7940	12.34	20241209	1.16	N	420570	500	28 억	99400	N	N	N	N
90	20250213	161232	57	100.00	KOSDAQ	화학	N	N	N	N	N	8770	-120	5	-1.35	141273440	16263	147.97	8920	8920	8550	11550	6230	8890	8686.80	1.74	-544	9083	8986	8843	8746	8603	9035	8795	29	2660	500	5510	10	1	5732807	503	9.68	2.73	12	0.28	906.00	3207.00	41250	20240530	-78.74	7940	20241209	10.45	9980	-12.12	20250108	8200	6.95	20250203	41250	-78.74	20240530	7940	10.45	20241209	1.17	N	420570	500	28 억	99945	N	N	N	N
91	20250213	151233	57	100.00	KOSDAQ	화학	N	N	N	N	N	8690	-200	5	-2.25	137169920	15795	143.71	8920	8920	8550	11550	6230	8890	8684.39	1.74	-324	9083	8986	8843	8746	8603	9035	8795	29	2660	500	5510	10	1	5732807	498	9.59	2.71	12	0.28	906.00	3207.00	41250	20240530	-78.93	7940	20241209	9.45	9980	-12.93	20250108	8200	5.98	20250203	41250	-78.93	20240530	7940	9.45	20241209	1.17	N	420570	500	28 억	99945	N	N	N	N
92	20250213	141229	57	100.00	KOSDAQ	화학	N	N	N	N	N	8720	-170	5	-1.91	131623590	15157	137.90	8920	8920	8550	11550	6230	8890	8684.01	1.74	-395	9083	8986	8843	8746	8603	9035	8795	29	2660	500	5510	10	1	5732807	500	9.62	2.72	12	0.26	906.00	3207.00	41250	20240530	-78.86	7940	20241209	9.82	9980	-12.63	20250108	8200	6.34	20250203	41250	-78.86	20240530	7940	9.82	20241209	1.17	N	420570	500	28 억	99945	N	N	N	N
93	20250213	131230	57	100.00	KOSDAQ	화학	N	N	N	N	N	8770	-120	5	-1.35	83827420	9617	87.50	8920	8920	8550	11550	6230	8890	8716.59	1.74	-428	9083	8986	8843	8746	8603	9035	8795	29	2660	500	5510	10	1	5732807	503	9.68	2.73	12	0.17	906.00	3207.00	41250	20240530	-78.74	7940	20241209	10.45	9980	-12.12	20250108	8200	6.95	20250203	41250	-78.74	20240530	7940	10.45	20241209	1.17	N	420570	500	28 억	99945	N	N	N	N
94	20250213	121229	57	100.00	KOSDAQ	화학	N	N	N	N	N	8760	-130	5	-1.46	78609270	9018	82.05	8920	8920	8550	11550	6230	8890	8716.93	1.74	-426	9083	8986	8843	8746	8603	9035	8795	29	2660	500	5510	10	1	5732807	502	9.67	2.73	12	0.16	906.00	3207.00	41250	20240530	-78.76	7940	20241209	10.33	9980	-12.22	20250108	8200	6.83	20250203	41250	-78.76	20240530	7940	10.33	20241209	1.17	N	420570	500	28 억	99945	N	N	N	N
95	20250213	111228	57	100.00	KOSDAQ	화학	N	N	N	N	N	8740	-150	5	-1.69	73809010	8469	77.05	8920	8920	8550	11550	6230	8890	8715.20	1.74	-402	9083	8986	8843	8746	8603	9035	8795	29	2660	500	5510	10	1	5732807	501	9.65	2.73	12	0.15	906.00	3207.00	41250	20240530	-78.81	7940	20241209	10.08	9980	-12.42	20250108	8200	6.59	20250203	41250	-78.81	20240530	7940	10.08	20241209	1.17	N	420570	500	28 억	99945	N	N	N	N
96	20250213	101229	57	100.00	KOSDAQ	화학	N	N	N	N	N	8760	-130	5	-1.46	66575790	7635	69.47	8920	8920	8550	11550	6230	8890	8719.82	1.74	-375	9083	8986	8843	8746	8603	9035	8795	29	2660	500	5510	10	1	5732807	502	9.67	2.73	12	0.13	906.00	3207.00	41250	20240530	-78.76	7940	20241209	10.33	9980	-12.22	20250108	8200	6.83	20250203	41250	-78.76	20240530	7940	10.33	20241209	1.17	N	420570	500	28 억	99945	N	N	N	N
97	20250213	091223	57	100.00	KOSDAQ	화학	N	N	N	N	N	8800	-90	5	-1.01	37307300	4274	38.89	8920	8920	8550	11550	6230	8890	8728.90	1.74	178	9083	8986	8843	8746	8603	9035	8795	29	2660	500	5510	10	1	5732807	504	9.71	2.74	12	0.07	906.00	3207.00	41250	20240530	-78.67	7940	20241209	10.83	9980	-11.82	20250108	8200	7.32	20250203	41250	-78.67	20240530	7940	10.83	20241209	1.17	N	420570	500	28 억	99945	N	N	N	N
98	20250212	161220	57	100.00	KOSDAQ	화학	N	N	N	N	N	8890	100	2	1.14	96854070	10988	177.48	8850	8940	8700	11420	6160	8790	8813.89	1.72	1354	8990	8890	8690	8590	8390	8940	8640	29	2630	500	5440	10	1	5732807	510	9.81	2.77	12	0.19	906.00	3207.00	41250	20240530	-78.45	7940	20241209	11.96	9980	-10.92	20250108	8200	8.41	20250203	41250	-78.45	20240530	7940	11.96	20241209	1.16	N	420570	500	28 억	98591	N	N	N	N
99	20250212	151219	57	100.00	KOSDAQ	화학	N	N	N	N	N	8860	70	2	0.80	93333860	10592	171.09	8850	8940	8700	11420	6160	8790	8811.73	1.72	1354	8990	8890	8690	8590	8390	8940	8640	29	2630	500	5440	10	1	5732807	508	9.78	2.76	12	0.18	906.00	3207.00	41250	20240530	-78.52	7940	20241209	11.59	9980	-11.22	20250108	8200	8.05	20250203	41250	-78.52	20240530	7940	11.59	20241209	1.16	N	420570	500	28 억	98591	N	N	N	N
100	20250212	141220	57	100.00	KOSDAQ	화학	N	N	N	N	N	8860	70	2	0.80	85276430	9678	156.32	8850	8940	8700	11420	6160	8790	8811.37	1.72	1320	8990	8890	8690	8590	8390	8940	8640	29	2630	500	5440	10	1	5732807	508	9.78	2.76	12	0.17	906.00	3207.00	41250	20240530	-78.52	7940	20241209	11.59	9980	-11.22	20250108	8200	8.05	20250203	41250	-78.52	20240530	7940	11.59	20241209	1.16	N	420570	500	28 억	98591	N	N	N	N
101	20250212	131224	57	100.00	KOSDAQ	화학	N	N	N	N	N	8940	150	2	1.71	78973600	8967	144.84	8850	8940	8700	11420	6160	8790	8807.14	1.72	1320	8990	8890	8690	8590	8390	8940	8640	29	2630	500	5440	10	1	5732807	513	9.87	2.79	12	0.16	906.00	3207.00	41250	20240530	-78.33	7940	20241209	12.59	9980	-10.42	20250108	8200	9.02	20250203	41250	-78.33	20240530	7940	12.59	20241209	1.16	N	420570	500	28 억	98591	N	N	N	N
102	20250212	121219	57	100.00	KOSDAQ	화학	N	N	N	N	N	8780	-10	5	-0.11	38058130	4337	70.05	8850	8850	8700	11420	6160	8790	8775.22	1.72	-859	8990	8890	8690	8590	8390	8940	8640	29	2630	500	5440	10	1	5732807	503	9.69	2.74	12	0.08	906.00	3207.00	41250	20240530	-78.72	7940	20241209	10.58	9980	-12.02	20250108	8200	7.07	20250203	41250	-78.72	20240530	7940	10.58	20241209	1.16	N	420570	500	28 억	98591	N	N	N	N
103	20250212	111217	57	100.00	KOSDAQ	화학	N	N	N	N	N	8760	-30	5	-0.34	32157430	3663	59.17	8850	8850	8700	11420	6160	8790	8778.99	1.72	-892	8990	8890	8690	8590	8390	8940	8640	29	2630	500	5440	10	1	5732807	502	9.67	2.73	12	0.06	906.00	3207.00	41250	20240530	-78.76	7940	20241209	10.33	9980	-12.22	20250108	8200	6.83	20250203	41250	-78.76	20240530	7940	10.33	20241209	1.16	N	420570	500	28 억	98591	N	N	N	N
104	20250212	101212	57	100.00	KOSDAQ	화학	N	N	N	N	N	8700	-90	5	-1.02	30935520	3524	56.92	8850	8850	8700	11420	6160	8790	8778.52	1.72	-892	8990	8890	8690	8590	8390	8940	8640	29	2630	500	5440	10	1	5732807	499	9.60	2.71	12	0.06	906.00	3207.00	41250	20240530	-78.91	7940	20241209	9.57	9980	-12.83	20250108	8200	6.10	20250203	41250	-78.91	20240530	7940	9.57	20241209	1.16	N	420570	500	28 억	98591	N	N	N	N
105	20250212	091129	57	100.00	KOSDAQ	화학	N	N	N	N	N	8710	-80	5	-0.91	17124330	1947	31.45	8850	8850	8710	11420	6160	8790	8795.24	1.72	-160	8990	8890	8690	8590	8390	8940	8640	29	2630	500	5440	10	1	5732807	499	9.61	2.72	12	0.03	906.00	3207.00	41250	20240530	-78.88	7940	20241209	9.70	9980	-12.73	20250108	8200	6.22	20250203	41250	-78.88	20240530	7940	9.70	20241209	1.16	N	420570	500	28 억	98591	N	N	N	N
106	20250211	161223	57	100.00	KOSDAQ	화학	N	N	N	N	N	8790	200	2	2.33	53379050	6189	83.17	8490	8790	8490	11160	6020	8590	8623.29	1.71	483	8870	8730	8620	8480	8370	8675	8425	29	2570	500	5320	10	1	5732807	504	9.70	2.74	12	0.11	906.00	3207.00	41250	20240530	-78.69	7940	20241209	10.71	9980	-11.92	20250108	8200	7.20	20250203	41250	-78.69	20240530	7940	10.71	20241209	1.20	N	420570	500	28 억	98108	N	N	N	N
107	20250211	151224	57	100.00	KOSDAQ	화학	N	N	N	N	N	8790	200	2	2.33	51289770	5951	79.98	8490	8790	8490	11160	6020	8590	8618.68	1.71	522	8870	8730	8620	8480	8370	8675	8425	29	2570	500	5320	10	1	5732807	504	9.70	2.74	12	0.10	906.00	3207.00	41250	20240530	-78.69	7940	20241209	10.71	9980	-11.92	20250108	8200	7.20	20250203	41250	-78.69	20240530	7940	10.71	20241209	1.20	N	420570	500	28 억	98108	N	N	N	N
108	20250211	141222	57	100.00	KOSDAQ	화학	N	N	N	N	N	8780	190	2	2.21	46558240	5410	72.71	8490	8790	8490	11160	6020	8590	8605.96	1.71	424	8870	8730	8620	8480	8370	8675	8425	29	2570	500	5320	10	1	5732807	503	9.69	2.74	12	0.09	906.00	3207.00	41250	20240530	-78.72	7940	20241209	10.58	9980	-12.02	20250108	8200	7.07	20250203	41250	-78.72	20240530	7940	10.58	20241209	1.20	N	420570	500	28 억	98108	N	N	N	N
109	20250211	131223	57	100.00	KOSDAQ	화학	N	N	N	N	N	8670	80	2	0.93	41100770	4785	64.31	8490	8730	8490	11160	6020	8590	8589.50	1.71	385	8870	8730	8620	8480	8370	8675	8425	29	2570	500	5320	10	1	5732807	497	9.57	2.70	12	0.08	906.00	3207.00	41250	20240530	-78.98	7940	20241209	9.19	9980	-13.13	20250108	8200	5.73	20250203	41250	-78.98	20240530	7940	9.19	20241209	1.20	N	420570	500	28 억	98108	N	N	N	N
110	20250211	121221	57	100.00	KOSDAQ	화학	N	N	N	N	N	8640	50	2	0.58	35281760	4112	55.26	8490	8730	8490	11160	6020	8590	8580.19	1.71	124	8870	8730	8620	8480	8370	8675	8425	29	2570	500	5320	10	1	5732807	495	9.54	2.69	12	0.07	906.00	3207.00	41250	20240530	-79.05	7940	20241209	8.82	9980	-13.43	20250108	8200	5.37	20250203	41250	-79.05	20240530	7940	8.82	20241209	1.20	N	420570	500	28 억	98108	N	N	N	N
111	20250211	111222	57	100.00	KOSDAQ	화학	N	N	N	N	N	8600	10	2	0.12	28934990	3374	45.34	8490	8730	8490	11160	6020	8590	8575.87	1.71	-341	8870	8730	8620	8480	8370	8675	8425	29	2570	500	5320	10	1	5732807	493	9.49	2.68	12	0.06	906.00	3207.00	41250	20240530	-79.15	7940	20241209	8.31	9980	-13.83	20250108	8200	4.88	20250203	41250	-79.15	20240530	7940	8.31	20241209	1.20	N	420570	500	28 억	98108	N	N	N	N
112	20250211	101220	57	100.00	KOSDAQ	화학	N	N	N	N	N	8600	10	2	0.12	19878710	2319	31.17	8490	8730	8490	11160	6020	8590	8572.10	1.71	-373	8870	8730	8620	8480	8370	8675	8425	29	2570	500	5320	10	1	5732807	493	9.49	2.68	12	0.04	906.00	3207.00	41250	20240530	-79.15	7940	20241209	8.31	9980	-13.83	20250108	8200	4.88	20250203	41250	-79.15	20240530	7940	8.31	20241209	1.20	N	420570	500	28 억	98108	N	N	N	N
113	20250211	091228	57	100.00	KOSDAQ	화학	N	N	N	N	N	8610	20	2	0.23	4023460	473	6.36	8490	8730	8490	11160	6020	8590	8506.26	1.71	-75	8870	8730	8620	8480	8370	8675	8425	29	2570	500	5320	10	1	5732807	494	9.50	2.68	12	0.01	906.00	3207.00	41250	20240530	-79.13	7940	20241209	8.44	9980	-13.73	20250108	8200	5.00	20250203	41250	-79.13	20240530	7940	8.44	20241209	1.20	N	420570	500	28 억	98108	N	N	N	N
114	20250210	161214	57	100.00	KOSDAQ	화학	N	N	N	N	N	8590	-20	5	-0.23	64059590	7441	127.48	8760	8760	8510	11190	6030	8610	8609.00	1.72	-548	8870	8740	8650	8520	8430	8695	8475	29	2580	500	5330	10	1	5732807	492	9.48	2.68	12	0.13	906.00	3207.00	41250	20240530	-79.18	7940	20241209	8.19	9980	-13.93	20250108	8200	4.76	20250203	41250	-79.18	20240530	7940	8.19	20241209	1.22	N	420570	500	28 억	98653	N	N	N	N
115	20250210	151215	57	100.00	KOSDAQ	화학	N	N	N	N	N	8580	-30	5	-0.35	59758490	6940	118.90	8760	8760	8510	11190	6030	8610	8610.73	1.72	-629	8870	8740	8650	8520	8430	8695	8475	29	2580	500	5330	10	1	5732807	492	9.47	2.68	12	0.12	906.00	3207.00	41250	20240530	-79.20	7940	20241209	8.06	9980	-14.03	20250108	8200	4.63	20250203	41250	-79.20	20240530	7940	8.06	20241209	1.22	N	420570	500	28 억	98653	N	N	N	N
116	20250210	141213	57	100.00	KOSDAQ	화학	N	N	N	N	N	8600	-10	5	-0.12	53726460	6239	106.89	8760	8760	8510	11190	6030	8610	8611.39	1.72	-667	8870	8740	8650	8520	8430	8695	8475	29	2580	500	5330	10	1	5732807	493	9.49	2.68	12	0.11	906.00	3207.00	41250	20240530	-79.15	7940	20241209	8.31	9980	-13.83	20250108	8200	4.88	20250203	41250	-79.15	20240530	7940	8.31	20241209	1.22	N	420570	500	28 억	98653	N	N	N	N
117	20250210	131217	57	100.00	KOSDAQ	화학	N	N	N	N	N	8600	-10	5	-0.12	46914520	5447	93.32	8760	8760	8510	11190	6030	8610	8612.91	1.72	-629	8870	8740	8650	8520	8430	8695	8475	29	2580	500	5330	10	1	5732807	493	9.49	2.68	12	0.10	906.00	3207.00	41250	20240530	-79.15	7940	20241209	8.31	9980	-13.83	20250108	8200	4.88	20250203	41250	-79.15	20240530	7940	8.31	20241209	1.22	N	420570	500	28 억	98653	N	N	N	N
118	20250210	121210	57	100.00	KOSDAQ	화학	N	N	N	N	N	8600	-10	5	-0.12	35473840	4117	70.53	8760	8760	8510	11190	6030	8610	8616.43	1.72	-811	8870	8740	8650	8520	8430	8695	8475	29	2580	500	5330	10	1	5732807	493	9.49	2.68	12	0.07	906.00	3207.00	41250	20240530	-79.15	7940	20241209	8.31	9980	-13.83	20250108	8200	4.88	20250203	41250	-79.15	20240530	7940	8.31	20241209	1.22	N	420570	500	28 억	98653	N	N	N	N
119	20250210	111206	57	100.00	KOSDAQ	화학	N	N	N	N	N	8600	-10	5	-0.12	32510040	3772	64.62	8760	8760	8510	11190	6030	8610	8618.78	1.72	-878	8870	8740	8650	8520	8430	8695	8475	29	2580	500	5330	10	1	5732807	493	9.49	2.68	12	0.07	906.00	3207.00	41250	20240530	-79.15	7940	20241209	8.31	9980	-13.83	20250108	8200	4.88	20250203	41250	-79.15	20240530	7940	8.31	20241209	1.22	N	420570	500	28 억	98653	N	N	N	N
120	20250210	101205	57	100.00	KOSDAQ	화학	N	N	N	N	N	8580	-30	5	-0.35	18322050	2121	36.34	8760	8760	8510	11190	6030	8610	8638.40	1.72	-909	8870	8740	8650	8520	8430	8695	8475	29	2580	500	5330	10	1	5732807	492	9.47	2.68	12	0.04	906.00	3207.00	41250	20240530	-79.20	7940	20241209	8.06	9980	-14.03	20250108	8200	4.63	20250203	41250	-79.20	20240530	7940	8.06	20241209	1.22	N	420570	500	28 억	98653	N	N	N	N
121	20250210	091204	57	100.00	KOSDAQ	화학	N	N	N	N	N	8650	40	2	0.46	2713180	311	5.33	8760	8760	8600	11190	6030	8610	8724.05	1.72	-227	8870	8740	8650	8520	8430	8695	8475	29	2580	500	5330	10	1	5732807	496	9.55	2.70	12	0.01	906.00	3207.00	41250	20240530	-79.03	7940	20241209	8.94	9980	-13.33	20250108	8200	5.49	20250203	41250	-79.03	20240530	7940	8.94	20241209	1.22	N	420570	500	28 억	98653	N	N	N	N
122	20250207	161152	57	100.00	KOSDAQ	화학	N	N	N	N	N	8610	-140	5	-1.60	49964550	5787	38.89	8670	8780	8560	11370	6130	8750	8633.98	1.73	-447	8963	8856	8643	8536	8323	8910	8590	29	2620	500	5420	10	1	5732807	494	9.50	2.68	12	0.10	906.00	3207.00	41250	20240530	-79.13	7940	20241209	8.44	9980	-13.73	20250108	8200	5.00	20250203	41250	-79.13	20240530	7940	8.44	20241209	1.22	N	420570	500	28 억	99100	N	N	N	N
123	20250207	151154	57	100.00	KOSDAQ	화학	N	N	N	N	N	8670	-80	5	-0.91	45518940	5271	35.42	8670	8780	8560	11370	6130	8750	8635.73	1.73	-427	8963	8856	8643	8536	8323	8910	8590	29	2620	500	5420	10	1	5732807	497	9.57	2.70	12	0.09	906.00	3207.00	41250	20240530	-78.98	7940	20241209	9.19	9980	-13.13	20250108	8200	5.73	20250203	41250	-78.98	20240530	7940	9.19	20241209	1.22	N	420570	500	28 억	99100	N	N	N	N
124	20250207	141153	57	100.00	KOSDAQ	화학	N	N	N	N	N	8730	-20	5	-0.23	41604170	4821	32.40	8670	8780	8560	11370	6130	8750	8629.78	1.73	-472	8963	8856	8643	8536	8323	8910	8590	29	2620	500	5420	10	1	5732807	500	9.64	2.72	12	0.08	906.00	3207.00	41250	20240530	-78.84	7940	20241209	9.95	9980	-12.53	20250108	8200	6.46	20250203	41250	-78.84	20240530	7940	9.95	20241209	1.22	N	420570	500	28 억	99100	N	N	N	N
125	20250207	131151	57	100.00	KOSDAQ	화학	N	N	N	N	N	8730	-20	5	-0.23	39912860	4627	31.09	8670	8780	8560	11370	6130	8750	8626.08	1.73	-472	8963	8856	8643	8536	8323	8910	8590	29	2620	500	5420	10	1	5732807	500	9.64	2.72	12	0.08	906.00	3207.00	41250	20240530	-78.84	7940	20241209	9.95	9980	-12.53	20250108	8200	6.46	20250203	41250	-78.84	20240530	7940	9.95	20241209	1.22	N	420570	500	28 억	99100	N	N	N	N
126	20250207	121150	57	100.00	KOSDAQ	화학	N	N	N	N	N	8590	-160	5	-1.83	33231130	3858	25.93	8670	8780	8560	11370	6130	8750	8613.56	1.73	-345	8963	8856	8643	8536	8323	8910	8590	29	2620	500	5420	10	1	5732807	492	9.48	2.68	12	0.07	906.00	3207.00	41250	20240530	-79.18	7940	20241209	8.19	9980	-13.93	20250108	8200	4.76	20250203	41250	-79.18	20240530	7940	8.19	20241209	1.22	N	420570	500	28 억	99100	N	N	N	N
127	20250207	111147	57	100.00	KOSDAQ	화학	N	N	N	N	N	8590	-160	5	-1.83	15689960	1813	12.18	8670	8780	8590	11370	6130	8750	8654.14	1.73	-221	8963	8856	8643	8536	8323	8910	8590	29	2620	500	5420	10	1	5732807	492	9.48	2.68	12	0.03	906.00	3207.00	41250	20240530	-79.18	7940	20241209	8.19	9980	-13.93	20250108	8200	4.76	20250203	41250	-79.18	20240530	7940	8.19	20241209	1.22	N	420570	500	28 억	99100	N	N	N	N
128	20250207	101152	57	100.00	KOSDAQ	화학	N	N	N	N	N	8670	-80	5	-0.91	6566040	757	5.09	8670	8780	8630	11370	6130	8750	8673.76	1.73	-175	8963	8856	8643	8536	8323	8910	8590	29	2620	500	5420	10	1	5732807	497	9.57	2.70	12	0.01	906.00	3207.00	41250	20240530	-78.98	7940	20241209	9.19	9980	-13.13	20250108	8200	5.73	20250203	41250	-78.98	20240530	7940	9.19	20241209	1.22	N	420570	500	28 억	99100	N	N	N	N
129	20250207	091159	57	100.00	KOSDAQ	화학	N	N	N	N	N	8660	-90	5	-1.03	1631400	188	1.26	8670	8780	8660	11370	6130	8750	8677.66	1.73	8	8963	8856	8643	8536	8323	8910	8590	29	2620	500	5420	10	1	5732807	496	9.56	2.70	12	0.00	906.00	3207.00	41250	20240530	-79.01	7940	20241209	9.07	9980	-13.23	20250108	8200	5.61	20250203	41250	-79.01	20240530	7940	9.07	20241209	1.22	N	420570	500	28 억	99100	N	N	N	N
130	20250206	161121	57	100.00	KOSDAQ	화학	N	N	N	N	N	8750	180	2	2.10	127337500	14880	136.68	8540	8750	8430	11140	6000	8570	8557.63	1.70	1302	8703	8636	8523	8456	8343	8670	8490	29	2570	500	5310	10	1	5732807	502	9.66	2.73	12	0.26	906.00	3207.00	41250	20240530	-78.79	7940	20241209	10.20	9980	-12.32	20250108	8200	6.71	20250203	41250	-78.79	20240530	7940	10.20	20241209	1.23	N	420570	500	28 억	97604	N	N	N	N
131	20250206	151127	57	100.00	KOSDAQ	화학	N	N	N	N	N	8650	80	2	0.93	119327180	13960	128.23	8540	8660	8430	11140	6000	8570	8547.79	1.70	536	8703	8636	8523	8456	8343	8670	8490	29	2570	500	5310	10	1	5732807	496	9.55	2.70	12	0.24	906.00	3207.00	41250	20240530	-79.03	7940	20241209	8.94	9980	-13.33	20250108	8200	5.49	20250203	41250	-79.03	20240530	7940	8.94	20241209	1.23	N	420570	500	28 억	97604	N	N	N	N
132	20250206	141126	57	100.00	KOSDAQ	화학	N	N	N	N	N	8630	60	2	0.70	90081020	10565	97.04	8540	8660	8430	11140	6000	8570	8526.36	1.70	410	8703	8636	8523	8456	8343	8670	8490	29	2570	500	5310	10	1	5732807	495	9.53	2.69	12	0.18	906.00	3207.00	41250	20240530	-79.08	7940	20241209	8.69	9980	-13.53	20250108	8200	5.24	20250203	41250	-79.08	20240530	7940	8.69	20241209	1.23	N	420570	500	28 억	97604	N	N	N	N
133	20250206	131124	57	100.00	KOSDAQ	화학	N	N	N	N	N	8640	70	2	0.82	87487130	10264	94.28	8540	8650	8430	11140	6000	8570	8523.69	1.70	377	8703	8636	8523	8456	8343	8670	8490	29	2570	500	5310	10	1	5732807	495	9.54	2.69	12	0.18	906.00	3207.00	41250	20240530	-79.05	7940	20241209	8.82	9980	-13.43	20250108	8200	5.37	20250203	41250	-79.05	20240530	7940	8.82	20241209	1.23	N	420570	500	28 억	97604	N	N	N	N
134	20250206	121120	57	100.00	KOSDAQ	화학	N	N	N	N	N	8500	-70	5	-0.82	80819290	9483	87.10	8540	8650	8430	11140	6000	8570	8522.54	1.70	441	8703	8636	8523	8456	8343	8670	8490	29	2570	500	5310	10	1	5732807	487	9.38	2.65	12	0.17	906.00	3207.00	41250	20240530	-79.39	7940	20241209	7.05	9980	-14.83	20250108	8200	3.66	20250203	41250	-79.39	20240530	7940	7.05	20241209	1.23	N	420570	500	28 억	97604	N	N	N	N
135	20250206	111116	57	100.00	KOSDAQ	화학	N	N	N	N	N	8540	-30	5	-0.35	68730800	8057	74.01	8540	8650	8430	11140	6000	8570	8530.57	1.70	320	8703	8636	8523	8456	8343	8670	8490	29	2570	500	5310	10	1	5732807	490	9.43	2.66	12	0.14	906.00	3207.00	41250	20240530	-79.30	7940	20241209	7.56	9980	-14.43	20250108	8200	4.15	20250203	41250	-79.30	20240530	7940	7.56	20241209	1.23	N	420570	500	28 억	97604	N	N	N	N
136	20250206	101116	57	100.00	KOSDAQ	화학	N	N	N	N	N	8640	70	2	0.82	23918820	2796	25.68	8540	8650	8510	11140	6000	8570	8554.66	1.70	182	8703	8636	8523	8456	8343	8670	8490	29	2570	500	5310	10	1	5732807	495	9.54	2.69	12	0.05	906.00	3207.00	41250	20240530	-79.05	7940	20241209	8.82	9980	-13.43	20250108	8200	5.37	20250203	41250	-79.05	20240530	7940	8.82	20241209	1.23	N	420570	500	28 억	97604	N	N	N	N
137	20250206	091129	57	100.00	KOSDAQ	화학	N	N	N	N	N	8590	20	2	0.23	11398030	1336	12.27	8540	8610	8510	11140	6000	8570	8531.46	1.70	-132	8703	8636	8523	8456	8343	8670	8490	29	2570	500	5310	10	1	5732807	492	9.48	2.68	12	0.02	906.00	3207.00	41250	20240530	-79.18	7940	20241209	8.19	9980	-13.93	20250108	8200	4.76	20250203	41250	-79.18	20240530	7940	8.19	20241209	1.23	N	420570	500	28 억	97604	N	N	N	N
138	20250205	161110	57	100.00	KOSDAQ	화학	N	N	N	N	N	8570	70	2	0.82	92475290	10887	69.85	8490	8590	8410	11050	5950	8500	8494.07	1.70	130	8746	8622	8456	8332	8166	8685	8395	29	2550	500	5270	10	1	5732807	491	9.46	2.67	12	0.19	906.00	3207.00	41250	20240530	-79.22	7940	20241209	7.93	9980	-14.13	20250108	8200	4.51	20250203	41250	-79.22	20240530	7940	7.93	20241209	1.16	N	420570	500	28 억	97471	N	N	N	N
139	20250205	151114	57	100.00	KOSDAQ	화학	N	N	N	N	N	8530	30	2	0.35	89682600	10561	67.76	8490	8590	8410	11050	5950	8500	8491.82	1.70	244	8746	8622	8456	8332	8166	8685	8395	29	2550	500	5270	10	1	5732807	489	9.42	2.66	12	0.18	906.00	3207.00	41250	20240530	-79.32	7940	20241209	7.43	9980	-14.53	20250108	8200	4.02	20250203	41250	-79.32	20240530	7940	7.43	20241209	1.16	N	420570	500	28 억	97471	N	N	N	N
140	20250205	141114	57	100.00	KOSDAQ	화학	N	N	N	N	N	8520	20	2	0.24	85373220	10053	64.50	8490	8590	8410	11050	5950	8500	8492.27	1.70	26	8746	8622	8456	8332	8166	8685	8395	29	2550	500	5270	10	1	5732807	488	9.40	2.66	12	0.18	906.00	3207.00	41250	20240530	-79.35	7940	20241209	7.30	9980	-14.63	20250108	8200	3.90	20250203	41250	-79.35	20240530	7940	7.30	20241209	1.16	N	420570	500	28 억	97471	N	N	N	N
141	20250205	131111	57	100.00	KOSDAQ	화학	N	N	N	N	N	8450	-50	5	-0.59	68712660	8086	51.88	8490	8590	8410	11050	5950	8500	8497.71	1.70	-274	8746	8622	8456	8332	8166	8685	8395	29	2550	500	5270	10	1	5732807	484	9.33	2.63	12	0.14	906.00	3207.00	41250	20240530	-79.52	7940	20241209	6.42	9980	-15.33	20250108	8200	3.05	20250203	41250	-79.52	20240530	7940	6.42	20241209	1.16	N	420570	500	28 억	97471	N	N	N	N
142	20250205	121116	57	100.00	KOSDAQ	화학	N	N	N	N	N	8550	50	2	0.59	37687670	4421	28.36	8490	8590	8490	11050	5950	8500	8525.03	1.70	-278	8746	8622	8456	8332	8166	8685	8395	29	2550	500	5270	10	1	5732807	490	9.44	2.67	12	0.08	906.00	3207.00	41250	20240530	-79.27	7940	20241209	7.68	9980	-14.33	20250108	8200	4.27	20250203	41250	-79.27	20240530	7940	7.68	20241209	1.16	N	420570	500	28 억	97471	N	N	N	N
143	20250205	111110	57	100.00	KOSDAQ	화학	N	N	N	N	N	8560	60	2	0.71	26051750	3053	19.59	8490	8590	8490	11050	5950	8500	8533.83	1.70	-183	8746	8622	8456	8332	8166	8685	8395	29	2550	500	5270	10	1	5732807	491	9.45	2.67	12	0.05	906.00	3207.00	41250	20240530	-79.25	7940	20241209	7.81	9980	-14.23	20250108	8200	4.39	20250203	41250	-79.25	20240530	7940	7.81	20241209	1.16	N	420570	500	28 억	97471	N	N	N	N
144	20250205	101118	57	100.00	KOSDAQ	화학	N	N	N	N	N	8510	10	2	0.12	17051890	1999	12.82	8490	8590	8490	11050	5950	8500	8531.14	1.70	-199	8746	8622	8456	8332	8166	8685	8395	29	2550	500	5270	10	1	5732807	488	9.39	2.65	12	0.03	906.00	3207.00	41250	20240530	-79.37	7940	20241209	7.18	9980	-14.73	20250108	8200	3.78	20250203	41250	-79.37	20240530	7940	7.18	20241209	1.16	N	420570	500	28 억	97471	N	N	N	N
145	20250205	091130	57	100.00	KOSDAQ	화학	N	N	N	N	N	8580	80	2	0.94	2324520	272	1.75	8490	8590	8490	11050	5950	8500	8559.06	1.70	-107	8746	8622	8456	8332	8166	8685	8395	29	2550	500	5270	10	1	5732807	492	9.47	2.68	12	0.00	906.00	3207.00	41250	20240530	-79.20	7940	20241209	8.06	9980	-14.03	20250108	8200	4.63	20250203	41250	-79.20	20240530	7940	8.06	20241209	1.16	N	420570	500	28 억	97471	N	N	N	N
146	20250204	161047	57	100.00	KOSDAQ	화학	N	N	N	N	N	8500	140	2	1.67	132657570	15583	74.50	8290	8580	8290	10860	5860	8360	8512.99	1.67	1877	9146	8752	8476	8082	7806	8615	7945	29	2500	500	5180	10	1	5732807	487	9.38	2.65	12	0.27	906.00	3207.00	41250	20240530	-79.39	7940	20241209	7.05	9980	-14.83	20250108	8200	3.66	20250203	41250	-79.39	20240530	7940	7.05	20241209	1.15	N	420570	500	28 억	95585	N	N	N	N
147	20250204	151101	57	100.00	KOSDAQ	화학	N	N	N	N	N	8490	130	2	1.56	125027890	14684	70.20	8290	8580	8290	10860	5860	8360	8514.57	1.67	1989	9146	8752	8476	8082	7806	8615	7945	29	2500	500	5180	10	1	5732807	487	9.37	2.65	12	0.26	906.00	3207.00	41250	20240530	-79.42	7940	20241209	6.93	9980	-14.93	20250108	8200	3.54	20250203	41250	-79.42	20240530	7940	6.93	20241209	1.15	N	420570	500	28 억	95585	N	N	N	N
148	20250204	141059	57	100.00	KOSDAQ	화학	N	N	N	N	N	8500	140	2	1.67	111844350	13128	62.76	8290	8580	8290	10860	5860	8360	8519.53	1.67	2104	9146	8752	8476	8082	7806	8615	7945	29	2500	500	5180	10	1	5732807	487	9.38	2.65	12	0.23	906.00	3207.00	41250	20240530	-79.39	7940	20241209	7.05	9980	-14.83	20250108	8200	3.66	20250203	41250	-79.39	20240530	7940	7.05	20241209	1.15	N	420570	500	28 억	95585	N	N	N	N
149	20250204	131103	57	100.00	KOSDAQ	화학	N	N	N	N	N	8580	220	2	2.63	55432250	6531	31.22	8290	8580	8290	10860	5860	8360	8487.56	1.67	2514	9146	8752	8476	8082	7806	8615	7945	29	2500	500	5180	10	1	5732807	492	9.47	2.68	12	0.11	906.00	3207.00	41250	20240530	-79.20	7940	20241209	8.06	9980	-14.03	20250108	8200	4.63	20250203	41250	-79.20	20240530	7940	8.06	20241209	1.15	N	420570	500	28 억	95585	N	N	N	N
150	20250204	121115	57	100.00	KOSDAQ	화학	N	N	N	N	N	8480	120	2	1.44	35544290	4203	20.09	8290	8570	8290	10860	5860	8360	8456.89	1.67	1082	9146	8752	8476	8082	7806	8615	7945	29	2500	500	5180	10	1	5732807	486	9.36	2.64	12	0.07	906.00	3207.00	41250	20240530	-79.44	7940	20241209	6.80	9980	-15.03	20250108	8200	3.41	20250203	41250	-79.44	20240530	7940	6.80	20241209	1.15	N	420570	500	28 억	95585	N	N	N	N
151	20250204	111054	57	100.00	KOSDAQ	화학	N	N	N	N	N	8530	170	2	2.03	31858380	3769	18.02	8290	8570	8290	10860	5860	8360	8452.74	1.67	1226	9146	8752	8476	8082	7806	8615	7945	29	2500	500	5180	10	1	5732807	489	9.42	2.66	12	0.07	906.00	3207.00	41250	20240530	-79.32	7940	20241209	7.43	9980	-14.53	20250108	8200	4.02	20250203	41250	-79.32	20240530	7940	7.43	20241209	1.15	N	420570	500	28 억	95585	N	N	N	N
152	20250204	101058	57	100.00	KOSDAQ	화학	N	N	N	N	N	8540	180	2	2.15	20578280	2438	11.66	8290	8570	8290	10860	5860	8360	8440.64	1.67	612	9146	8752	8476	8082	7806	8615	7945	29	2500	500	5180	10	1	5732807	490	9.43	2.66	12	0.04	906.00	3207.00	41250	20240530	-79.30	7940	20241209	7.56	9980	-14.43	20250108	8200	4.15	20250203	41250	-79.30	20240530	7940	7.56	20241209	1.15	N	420570	500	28 억	95585	N	N	N	N
153	20250204	091057	57	100.00	KOSDAQ	화학	N	N	N	N	N	8440	80	2	0.96	5380600	647	3.09	8290	8550	8290	10860	5860	8360	8316.23	1.67	114	9146	8752	8476	8082	7806	8615	7945	29	2500	500	5180	10	1	5732807	484	9.32	2.63	12	0.01	906.00	3207.00	41250	20240530	-79.54	7940	20241209	6.30	9980	-15.43	20250108	8200	2.93	20250203	41250	-79.54	20240530	7940	6.30	20241209	1.15	N	420570	500	28 억	95585	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History