KissMeData/151860/price/prices-20250201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160933	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5220	-230	5	-4.22	539877440	102096	86.42	5390	5410	5210	7080	3820	5450	5288.06	3.00	-21369	5683	5566	5483	5366	5283	5525	5325	269	1630	500	3920	10	1	49103002	2563	2.83	0.21	12	0.21	1844.00	24975.00	11520	20240229	-54.69	4310	20241209	21.11	5880	-11.22	20250226	4625	12.86	20250102	11520	-54.69	20240229	4310	21.11	20241209	2.67	N	151860	500	268 억	1471384	N	N	172	N	N
3	20250228	150938	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5230	-220	5	-4.04	505208860	95458	80.80	5390	5410	5210	7080	3820	5450	5292.47	3.00	-17180	5683	5566	5483	5366	5283	5525	5325	269	1630	500	3920	10	1	49103002	2568	2.84	0.21	12	0.19	1844.00	24975.00	11520	20240229	-54.60	4310	20241209	21.35	5880	-11.05	20250226	4625	13.08	20250102	11520	-54.60	20240229	4310	21.35	20241209	2.67	N	151860	500	268 억	1471384	N	N	666	N	N
4	20250228	140939	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5230	-220	5	-4.04	445138630	83963	71.07	5390	5410	5210	7080	3820	5450	5301.60	3.00	-15971	5683	5566	5483	5366	5283	5525	5325	269	1630	500	3920	10	1	49103002	2568	2.84	0.21	12	0.17	1844.00	24975.00	11520	20240229	-54.60	4310	20241209	21.35	5880	-11.05	20250226	4625	13.08	20250102	11520	-54.60	20240229	4310	21.35	20241209	2.67	N	151860	500	268 억	1471384	N	N	666	N	N
5	20250228	130934	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5290	-160	5	-2.94	362713710	68256	57.78	5390	5410	5240	7080	3820	5450	5314.02	3.00	-17955	5683	5566	5483	5366	5283	5525	5325	269	1630	500	3920	10	1	49103002	2598	2.87	0.21	12	0.14	1844.00	24975.00	11520	20240229	-54.08	4310	20241209	22.74	5880	-10.03	20250226	4625	14.38	20250102	11520	-54.08	20240229	4310	22.74	20241209	2.67	N	151860	500	268 억	1471384	N	N	666	N	N
6	20250228	120930	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5300	-150	5	-2.75	290494990	54556	46.18	5390	5410	5240	7080	3820	5450	5324.71	3.00	-14654	5683	5566	5483	5366	5283	5525	5325	269	1630	500	3920	10	1	49103002	2602	2.87	0.21	12	0.11	1844.00	24975.00	11520	20240229	-53.99	4310	20241209	22.97	5880	-9.86	20250226	4625	14.59	20250102	11520	-53.99	20240229	4310	22.97	20241209	2.67	N	151860	500	268 억	1471384	N	N	666	N	N
7	20250228	110931	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5320	-130	5	-2.39	225446840	42298	35.80	5390	5410	5240	7080	3820	5450	5329.96	3.00	-11715	5683	5566	5483	5366	5283	5525	5325	269	1630	500	3920	10	1	49103002	2612	2.89	0.21	12	0.09	1844.00	24975.00	11520	20240229	-53.82	4310	20241209	23.43	5880	-9.52	20250226	4625	15.03	20250102	11520	-53.82	20240229	4310	23.43	20241209	2.67	N	151860	500	268 억	1471384	N	N	666	N	N
8	20250228	100930	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5300	-150	5	-2.75	161520930	30248	25.60	5390	5410	5240	7080	3820	5450	5339.89	3.00	-6492	5683	5566	5483	5366	5283	5525	5325	269	1630	500	3920	10	1	49103002	2602	2.87	0.21	12	0.06	1844.00	24975.00	11520	20240229	-53.99	4310	20241209	22.97	5880	-9.86	20250226	4625	14.59	20250102	11520	-53.99	20240229	4310	22.97	20241209	2.67	N	151860	500	268 억	1471384	N	N	666	N	N
9	20250228	090933	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5380	-70	5	-1.28	84330110	15777	13.35	5390	5410	5240	7080	3820	5450	5345.13	3.00	-4313	5683	5566	5483	5366	5283	5525	5325	269	1630	500	3920	10	1	49103002	2642	2.92	0.22	12	0.03	1844.00	24975.00	11520	20240229	-53.30	4310	20241209	24.83	5880	-8.50	20250226	4625	16.32	20250102	11520	-53.30	20240229	4310	24.83	20241209	2.67	N	151860	500	268 억	1471384	N	N	666	N	N
10	20250227	160924	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5450	-90	5	-1.62	636351150	115985	14.84	5540	5600	5400	7200	3880	5540	5486.38	3.02	-11110	6133	5836	5583	5286	5033	5985	5435	269	1660	500	3980	10	1	49103002	2676	2.96	0.22	12	0.24	1844.00	24975.00	11520	20240229	-52.69	4310	20241209	26.45	5880	-7.31	20250226	4625	17.84	20250102	11520	-52.69	20240229	4310	26.45	20241209	2.66	N	151860	500	268 억	1482351	N	N	666	N	N
11	20250227	150923	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5450	-90	5	-1.62	612397480	111582	14.28	5540	5600	5400	7200	3880	5540	5488.18	3.02	-11569	6133	5836	5583	5286	5033	5985	5435	269	1660	500	3980	10	1	49103002	2676	2.96	0.22	12	0.23	1844.00	24975.00	11520	20240229	-52.69	4310	20241209	26.45	5880	-7.31	20250226	4625	17.84	20250102	11520	-52.69	20240229	4310	26.45	20241209	2.66	N	151860	500	268 억	1482351	N	N	0	N	N
12	20250227	140926	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5470	-70	5	-1.26	435630170	79062	10.12	5540	5600	5450	7200	3880	5540	5509.87	3.02	-9434	6133	5836	5583	5286	5033	5985	5435	269	1660	500	3980	10	1	49103002	2686	2.97	0.22	12	0.16	1844.00	24975.00	11520	20240229	-52.52	4310	20241209	26.91	5880	-6.97	20250226	4625	18.27	20250102	11520	-52.52	20240229	4310	26.91	20241209	2.66	N	151860	500	268 억	1482351	N	N	0	N	N
13	20250227	130923	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5480	-60	5	-1.08	389513040	70646	9.04	5540	5600	5450	7200	3880	5540	5513.48	3.02	-8469	6133	5836	5583	5286	5033	5985	5435	269	1660	500	3980	10	1	49103002	2691	2.97	0.22	12	0.14	1844.00	24975.00	11520	20240229	-52.43	4310	20241209	27.15	5880	-6.80	20250226	4625	18.49	20250102	11520	-52.43	20240229	4310	27.15	20241209	2.66	N	151860	500	268 억	1482351	N	N	0	N	N
14	20250227	120920	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5520	-20	5	-0.36	360299280	65332	8.36	5540	5600	5450	7200	3880	5540	5514.78	3.02	-9611	6133	5836	5583	5286	5033	5985	5435	269	1660	500	3980	10	1	49103002	2710	2.99	0.22	12	0.13	1844.00	24975.00	11520	20240229	-52.08	4310	20241209	28.07	5880	-6.12	20250226	4625	19.35	20250102	11520	-52.08	20240229	4310	28.07	20241209	2.66	N	151860	500	268 억	1482351	N	N	0	N	N
15	20250227	110929	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5480	-60	5	-1.08	293038870	53080	6.79	5540	5600	5450	7200	3880	5540	5520.59	3.02	-13862	6133	5836	5583	5286	5033	5985	5435	269	1660	500	3980	10	1	49103002	2691	2.97	0.22	12	0.11	1844.00	24975.00	11520	20240229	-52.43	4310	20241209	27.15	5880	-6.80	20250226	4625	18.49	20250102	11520	-52.43	20240229	4310	27.15	20241209	2.66	N	151860	500	268 억	1482351	N	N	0	N	N
16	20250227	100952	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5570	30	2	0.54	160850390	29077	3.72	5540	5600	5490	7200	3880	5540	5531.79	3.02	-6954	6133	5836	5583	5286	5033	5985	5435	269	1660	500	3980	10	1	49103002	2735	3.02	0.22	12	0.06	1844.00	24975.00	11520	20240229	-51.65	4310	20241209	29.23	5880	-5.27	20250226	4625	20.43	20250102	11520	-51.65	20240229	4310	29.23	20241209	2.66	N	151860	500	268 억	1482351	N	N	0	N	N
17	20250227	091000	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5520	-20	5	-0.36	58436340	10569	1.35	5540	5600	5490	7200	3880	5540	5528.71	3.02	-3548	6133	5836	5583	5286	5033	5985	5435	269	1660	500	3980	10	1	49103002	2710	2.99	0.22	12	0.02	1844.00	24975.00	11520	20240229	-52.08	4310	20241209	28.07	5880	-6.12	20250226	4625	19.35	20250102	11520	-52.08	20240229	4310	28.07	20241209	2.66	N	151860	500	268 억	1482351	N	N	0	N	N
18	20250226	160924	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5540	180	2	3.36	4422500040	779157	1297.02	5350	5880	5330	6960	3760	5360	5676.05	2.94	37103	5573	5466	5413	5306	5253	5440	5280	269	1600	500	3850	10	1	49103002	2720	3.00	0.22	12	1.59	1844.00	24975.00	11520	20240229	-51.91	4310	20241209	28.54	5880	-5.78	20250226	4625	19.78	20250102	11520	-51.91	20240229	4310	28.54	20241209	2.69	N	151860	500	268 억	1445320	N	N	1	N	N
19	20250226	150927	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5530	170	2	3.17	4367022940	769140	1280.34	5350	5880	5330	6960	3760	5360	5677.80	2.94	33915	5573	5466	5413	5306	5253	5440	5280	269	1600	500	3850	10	1	49103002	2715	3.00	0.22	12	1.57	1844.00	24975.00	11520	20240229	-52.00	4310	20241209	28.31	5880	-5.95	20250226	4625	19.57	20250102	11520	-52.00	20240229	4310	28.31	20241209	2.69	N	151860	500	268 억	1445320	N	N	1	N	N
20	20250226	140926	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5530	170	2	3.17	4272111370	752028	1251.86	5350	5880	5330	6960	3760	5360	5680.79	2.94	34182	5573	5466	5413	5306	5253	5440	5280	269	1600	500	3850	10	1	49103002	2715	3.00	0.22	12	1.53	1844.00	24975.00	11520	20240229	-52.00	4310	20241209	28.31	5880	-5.95	20250226	4625	19.57	20250102	11520	-52.00	20240229	4310	28.31	20241209	2.69	N	151860	500	268 억	1445320	N	N	1	N	N
21	20250226	130924	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5610	250	2	4.66	4072728630	716146	1192.13	5350	5880	5330	6960	3760	5360	5687.01	2.94	31316	5573	5466	5413	5306	5253	5440	5280	269	1600	500	3850	10	1	49103002	2755	3.04	0.22	12	1.46	1844.00	24975.00	11520	20240229	-51.30	4310	20241209	30.16	5880	-4.59	20250226	4625	21.30	20250102	11520	-51.30	20240229	4310	30.16	20241209	2.69	N	151860	500	268 억	1445320	N	N	1	N	N
22	20250226	120924	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5610	250	2	4.66	3901165470	685567	1141.22	5350	5880	5330	6960	3760	5360	5690.42	2.94	29012	5573	5466	5413	5306	5253	5440	5280	269	1600	500	3850	10	1	49103002	2755	3.04	0.22	12	1.40	1844.00	24975.00	11520	20240229	-51.30	4310	20241209	30.16	5880	-4.59	20250226	4625	21.30	20250102	11520	-51.30	20240229	4310	30.16	20241209	2.69	N	151860	500	268 억	1445320	N	N	1	N	N
23	20250226	110922	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5620	260	2	4.85	3684424500	646822	1076.73	5350	5880	5330	6960	3760	5360	5696.20	2.94	26190	5573	5466	5413	5306	5253	5440	5280	269	1600	500	3850	10	1	49103002	2760	3.05	0.23	12	1.32	1844.00	24975.00	11520	20240229	-51.22	4310	20241209	30.39	5880	-4.42	20250226	4625	21.51	20250102	11520	-51.22	20240229	4310	30.39	20241209	2.69	N	151860	500	268 억	1445320	N	N	1	N	N
24	20250226	100920	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5600	240	2	4.48	1066025810	189030	314.67	5350	5850	5330	6960	3760	5360	5639.45	2.94	20454	5573	5466	5413	5306	5253	5440	5280	269	1600	500	3850	10	1	49103002	2750	3.04	0.22	12	0.38	1844.00	24975.00	11520	20240229	-51.39	4310	20241209	29.93	5850	-4.27	20250226	4625	21.08	20250102	11520	-51.39	20240229	4310	29.93	20241209	2.69	N	151860	500	268 억	1445320	N	N	1	N	N
25	20250226	090930	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5390	30	2	0.56	4279100	799	1.33	5350	5390	5330	6960	3760	5360	5355.57	2.94	294	5573	5466	5413	5306	5253	5440	5280	269	1600	500	3850	10	1	49103002	2647	2.92	0.22	12	0.00	1844.00	24975.00	11520	20240229	-53.21	4310	20241209	25.06	5560	-3.06	20250219	4625	16.54	20250102	11520	-53.21	20240229	4310	25.06	20241209	2.69	N	151860	500	268 억	1445320	N	N	1	N	N
26	20250225	160917	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5360	-150	5	-2.72	317699940	58530	77.05	5430	5520	5360	7160	3860	5510	5427.84	2.99	-23335	5643	5576	5493	5426	5343	5610	5460	269	1650	500	3960	10	1	49103002	2632	2.91	0.21	12	0.12	1844.00	24975.00	11530	20240214	-53.51	4310	20241209	24.36	5560	-3.60	20250219	4625	15.89	20250102	11520	-53.47	20240229	4310	24.36	20241209	2.65	N	151860	500	268 억	1467511	N	N	1	N	N
27	20250225	150917	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5410	-100	5	-1.81	305912570	56337	74.16	5430	5520	5390	7160	3860	5510	5429.91	2.99	-22320	5643	5576	5493	5426	5343	5610	5460	269	1650	500	3960	10	1	49103002	2656	2.93	0.22	12	0.11	1844.00	24975.00	11530	20240214	-53.08	4310	20241209	25.52	5560	-2.70	20250219	4625	16.97	20250102	11520	-53.04	20240229	4310	25.52	20241209	2.65	N	151860	500	268 억	1467511	N	N	5	N	N
28	20250225	140915	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5410	-100	5	-1.81	259164630	47672	62.76	5430	5520	5390	7160	3860	5510	5436.26	2.99	-18266	5643	5576	5493	5426	5343	5610	5460	269	1650	500	3960	10	1	49103002	2656	2.93	0.22	12	0.10	1844.00	24975.00	11530	20240214	-53.08	4310	20241209	25.52	5560	-2.70	20250219	4625	16.97	20250102	11520	-53.04	20240229	4310	25.52	20241209	2.65	N	151860	500	268 억	1467511	N	N	5	N	N
29	20250225	130921	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5450	-60	5	-1.09	186928260	34314	45.17	5430	5520	5400	7160	3860	5510	5447.40	2.99	-14367	5643	5576	5493	5426	5343	5610	5460	269	1650	500	3960	10	1	49103002	2676	2.96	0.22	12	0.07	1844.00	24975.00	11530	20240214	-52.73	4310	20241209	26.45	5560	-1.98	20250219	4625	17.84	20250102	11520	-52.69	20240229	4310	26.45	20241209	2.65	N	151860	500	268 억	1467511	N	N	5	N	N
30	20250225	120917	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5440	-70	5	-1.27	141921150	26008	34.24	5430	5520	5420	7160	3860	5510	5456.62	2.99	-10322	5643	5576	5493	5426	5343	5610	5460	269	1650	500	3960	10	1	49103002	2671	2.95	0.22	12	0.05	1844.00	24975.00	11530	20240214	-52.82	4310	20241209	26.22	5560	-2.16	20250219	4625	17.62	20250102	11520	-52.78	20240229	4310	26.22	20241209	2.65	N	151860	500	268 억	1467511	N	N	5	N	N
31	20250225	110916	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5460	-50	5	-0.91	111319090	20384	26.83	5430	5520	5430	7160	3860	5510	5460.86	2.99	-6449	5643	5576	5493	5426	5343	5610	5460	269	1650	500	3960	10	1	49103002	2681	2.96	0.22	12	0.04	1844.00	24975.00	11530	20240214	-52.65	4310	20241209	26.68	5560	-1.80	20250219	4625	18.05	20250102	11520	-52.60	20240229	4310	26.68	20241209	2.65	N	151860	500	268 억	1467511	N	N	5	N	N
32	20250225	100915	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5460	-50	5	-0.91	85167190	15582	20.51	5430	5520	5430	7160	3860	5510	5465.46	2.99	-5223	5643	5576	5493	5426	5343	5610	5460	269	1650	500	3960	10	1	49103002	2681	2.96	0.22	12	0.03	1844.00	24975.00	11530	20240214	-52.65	4310	20241209	26.68	5560	-1.80	20250219	4625	18.05	20250102	11520	-52.60	20240229	4310	26.68	20241209	2.65	N	151860	500	268 억	1467511	N	N	5	N	N
33	20250225	090921	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5500	-10	5	-0.18	32576770	5972	7.86	5430	5520	5430	7160	3860	5510	5453.98	2.99	1384	5643	5576	5493	5426	5343	5610	5460	269	1650	500	3960	10	1	49103002	2701	2.98	0.22	12	0.01	1844.00	24975.00	11530	20240214	-52.30	4310	20241209	27.61	5560	-1.08	20250219	4625	18.92	20250102	11520	-52.26	20240229	4310	27.61	20241209	2.65	N	151860	500	268 억	1467511	N	N	5	N	N
34	20250224	160910	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5510	20	2	0.36	417224960	75721	73.19	5430	5560	5410	7130	3850	5490	5510.12	2.96	13371	5676	5582	5436	5342	5196	5630	5390	269	1640	500	3950	10	1	49103002	2706	2.99	0.22	12	0.15	1844.00	24975.00	11660	20240213	-52.74	4310	20241209	27.84	5560	0.00	20250219	4625	19.14	20250102	11520	-52.17	20240229	4310	27.84	20241209	2.65	N	151860	500	268 억	1455135	N	N	5	N	N
35	20250224	150909	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5520	30	2	0.55	401343890	72838	70.40	5430	5560	5410	7130	3850	5490	5510.18	2.96	13289	5676	5582	5436	5342	5196	5630	5390	269	1640	500	3950	10	1	49103002	2710	2.99	0.22	12	0.15	1844.00	24975.00	11660	20240213	-52.66	4310	20241209	28.07	5560	0.00	20250219	4625	19.35	20250102	11520	-52.08	20240229	4310	28.07	20241209	2.65	N	151860	500	268 억	1455135	N	N	103	N	N
36	20250224	140908	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5530	40	2	0.73	356219900	64647	62.49	5430	5560	5410	7130	3850	5490	5510.33	2.96	13042	5676	5582	5436	5342	5196	5630	5390	269	1640	500	3950	10	1	49103002	2715	3.00	0.22	12	0.13	1844.00	24975.00	11660	20240213	-52.57	4310	20241209	28.31	5560	0.00	20250219	4625	19.57	20250102	11520	-52.00	20240229	4310	28.31	20241209	2.65	N	151860	500	268 억	1455135	N	N	103	N	N
37	20250224	130910	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5520	30	2	0.55	349025180	63343	61.22	5430	5560	5410	7130	3850	5490	5510.19	2.96	12370	5676	5582	5436	5342	5196	5630	5390	269	1640	500	3950	10	1	49103002	2710	2.99	0.22	12	0.13	1844.00	24975.00	11660	20240213	-52.66	4310	20241209	28.07	5560	0.00	20250219	4625	19.35	20250102	11520	-52.08	20240229	4310	28.07	20241209	2.65	N	151860	500	268 억	1455135	N	N	103	N	N
38	20250224	120906	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5530	40	2	0.73	316973140	57538	55.61	5430	5560	5410	7130	3850	5490	5509.04	2.96	11009	5676	5582	5436	5342	5196	5630	5390	269	1640	500	3950	10	1	49103002	2715	3.00	0.22	12	0.12	1844.00	24975.00	11660	20240213	-52.57	4310	20241209	28.31	5560	0.00	20250219	4625	19.57	20250102	11520	-52.00	20240229	4310	28.31	20241209	2.65	N	151860	500	268 억	1455135	N	N	103	N	N
39	20250224	110904	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5480	-10	5	-0.18	173878450	31696	30.64	5430	5550	5410	7130	3850	5490	5485.77	2.96	9178	5676	5582	5436	5342	5196	5630	5390	269	1640	500	3950	10	1	49103002	2691	2.97	0.22	12	0.06	1844.00	24975.00	11660	20240213	-53.00	4310	20241209	27.15	5560	-1.44	20250219	4625	18.49	20250102	11520	-52.43	20240229	4310	27.15	20241209	2.65	N	151860	500	268 억	1455135	N	N	103	N	N
40	20250224	100905	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5480	-10	5	-0.18	155317430	28300	27.35	5430	5550	5410	7130	3850	5490	5488.23	2.96	9866	5676	5582	5436	5342	5196	5630	5390	269	1640	500	3950	10	1	49103002	2691	2.97	0.22	12	0.06	1844.00	24975.00	11660	20240213	-53.00	4310	20241209	27.15	5560	-1.44	20250219	4625	18.49	20250102	11520	-52.43	20240229	4310	27.15	20241209	2.65	N	151860	500	268 억	1455135	N	N	103	N	N
41	20250224	090911	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5500	10	2	0.18	46097870	8462	8.18	5430	5510	5410	7130	3850	5490	5445.91	2.96	3619	5676	5582	5436	5342	5196	5630	5390	269	1640	500	3950	10	1	49103002	2701	2.98	0.22	12	0.02	1844.00	24975.00	11660	20240213	-52.83	4310	20241209	27.61	5560	-1.08	20250219	4625	18.92	20250102	11520	-52.26	20240229	4310	27.61	20241209	2.65	N	151860	500	268 억	1455135	N	N	103	N	N
42	20250221	160903	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5490	-10	5	-0.18	550851910	102109	105.72	5480	5530	5290	7150	3850	5500	5394.53	3.02	-21969	5660	5580	5480	5400	5300	5620	5440	269	1650	500	3960	10	1	49103002	2696	2.98	0.22	12	0.21	1844.00	24975.00	11660	20240213	-52.92	4310	20241209	27.38	5560	-1.26	20250219	4625	18.70	20250102	11520	-52.34	20240229	4310	27.38	20241209	2.62	N	151860	500	268 억	1480705	N	N	103	N	N
43	20250221	150906	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5490	-10	5	-0.18	509585830	94594	97.94	5480	5530	5290	7150	3850	5500	5387.08	3.02	-20098	5660	5580	5480	5400	5300	5620	5440	269	1650	500	3960	10	1	49103002	2696	2.98	0.22	12	0.19	1844.00	24975.00	11660	20240213	-52.92	4310	20241209	27.38	5560	-1.26	20250219	4625	18.70	20250102	11520	-52.34	20240229	4310	27.38	20241209	2.62	N	151860	500	268 억	1480705	N	N	15	N	N
44	20250221	140906	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5390	-110	5	-2.00	388415640	72331	74.89	5480	5530	5290	7150	3850	5500	5369.97	3.02	-19652	5660	5580	5480	5400	5300	5620	5440	269	1650	500	3960	10	1	49103002	2647	2.92	0.22	12	0.15	1844.00	24975.00	11660	20240213	-53.77	4310	20241209	25.06	5560	-3.06	20250219	4625	16.54	20250102	11520	-53.21	20240229	4310	25.06	20241209	2.62	N	151860	500	268 억	1480705	N	N	15	N	N
45	20250221	130904	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5360	-140	5	-2.55	360536850	67136	69.51	5480	5530	5290	7150	3850	5500	5370.25	3.02	-18179	5660	5580	5480	5400	5300	5620	5440	269	1650	500	3960	10	1	49103002	2632	2.91	0.21	12	0.14	1844.00	24975.00	11660	20240213	-54.03	4310	20241209	24.36	5560	-3.60	20250219	4625	15.89	20250102	11520	-53.47	20240229	4310	24.36	20241209	2.62	N	151860	500	268 억	1480705	N	N	15	N	N
46	20250221	120906	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5360	-140	5	-2.55	326159290	60741	62.89	5480	5530	5290	7150	3850	5500	5369.67	3.02	-16673	5660	5580	5480	5400	5300	5620	5440	269	1650	500	3960	10	1	49103002	2632	2.91	0.21	12	0.12	1844.00	24975.00	11660	20240213	-54.03	4310	20241209	24.36	5560	-3.60	20250219	4625	15.89	20250102	11520	-53.47	20240229	4310	24.36	20241209	2.62	N	151860	500	268 억	1480705	N	N	15	N	N
47	20250221	110901	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5350	-150	5	-2.73	295924350	55091	57.04	5480	5530	5290	7150	3850	5500	5371.56	3.02	-12927	5660	5580	5480	5400	5300	5620	5440	269	1650	500	3960	10	1	49103002	2627	2.90	0.21	12	0.11	1844.00	24975.00	11660	20240213	-54.12	4310	20241209	24.13	5560	-3.78	20250219	4625	15.68	20250102	11520	-53.56	20240229	4310	24.13	20241209	2.62	N	151860	500	268 억	1480705	N	N	15	N	N
48	20250221	100903	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5360	-140	5	-2.55	168809440	31244	32.35	5480	5530	5340	7150	3850	5500	5402.94	3.02	-6633	5660	5580	5480	5400	5300	5620	5440	269	1650	500	3960	10	1	49103002	2632	2.91	0.21	12	0.06	1844.00	24975.00	11660	20240213	-54.03	4310	20241209	24.36	5560	-3.60	20250219	4625	15.89	20250102	11520	-53.47	20240229	4310	24.36	20241209	2.62	N	151860	500	268 억	1480705	N	N	15	N	N
49	20250221	090906	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5500	0	3	0.00	11225800	2048	2.12	5480	5530	5470	7150	3850	5500	5481.35	3.02	-797	5660	5580	5480	5400	5300	5620	5440	269	1650	500	3960	10	1	49103002	2701	2.98	0.22	12	0.00	1844.00	24975.00	11660	20240213	-52.83	4310	20241209	27.61	5560	-1.08	20250219	4625	18.92	20250102	11520	-52.26	20240229	4310	27.61	20241209	2.62	N	151860	500	268 억	1480705	N	N	15	N	N
50	20250220	160859	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5500	50	2	0.92	530501380	96523	55.45	5430	5560	5380	7080	3820	5450	5496.12	3.04	-10557	5670	5560	5450	5340	5230	5615	5395	269	1630	500	3920	10	1	49103002	2701	2.98	0.22	12	0.20	1844.00	24975.00	11660	20240213	-52.83	4310	20241209	27.61	5560	0.00	20250219	4625	18.92	20250102	11520	-52.26	20240229	4310	27.61	20241209	2.61	N	151860	500	268 억	1491264	N	N	15	N	N
51	20250220	150902	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5480	30	2	0.55	510362360	92848	53.34	5430	5560	5380	7080	3820	5450	5496.76	3.04	-11254	5670	5560	5450	5340	5230	5615	5395	269	1630	500	3920	10	1	49103002	2691	2.97	0.22	12	0.19	1844.00	24975.00	11660	20240213	-53.00	4310	20241209	27.15	5560	0.00	20250219	4625	18.49	20250102	11520	-52.43	20240229	4310	27.15	20241209	2.61	N	151860	500	268 억	1491264	N	N	1	N	N
52	20250220	140902	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5510	60	2	1.10	431386950	78427	45.06	5430	5560	5380	7080	3820	5450	5500.50	3.04	-11802	5670	5560	5450	5340	5230	5615	5395	269	1630	500	3920	10	1	49103002	2706	2.99	0.22	12	0.16	1844.00	24975.00	11660	20240213	-52.74	4310	20241209	27.84	5560	0.00	20250219	4625	19.14	20250102	11520	-52.17	20240229	4310	27.84	20241209	2.61	N	151860	500	268 억	1491264	N	N	1	N	N
53	20250220	130859	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5520	70	2	1.28	359905390	65459	37.61	5430	5560	5380	7080	3820	5450	5498.19	3.04	-8849	5670	5560	5450	5340	5230	5615	5395	269	1630	500	3920	10	1	49103002	2710	2.99	0.22	12	0.13	1844.00	24975.00	11660	20240213	-52.66	4310	20241209	28.07	5560	0.00	20250219	4625	19.35	20250102	11520	-52.08	20240229	4310	28.07	20241209	2.61	N	151860	500	268 억	1491264	N	N	1	N	N
54	20250220	120901	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5520	70	2	1.28	309579760	56293	32.34	5430	5560	5380	7080	3820	5450	5499.44	3.04	-7342	5670	5560	5450	5340	5230	5615	5395	269	1630	500	3920	10	1	49103002	2710	2.99	0.22	12	0.11	1844.00	24975.00	11660	20240213	-52.66	4310	20241209	28.07	5560	0.00	20250219	4625	19.35	20250102	11520	-52.08	20240229	4310	28.07	20241209	2.61	N	151860	500	268 억	1491264	N	N	1	N	N
55	20250220	110900	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5500	50	2	0.92	262419010	47717	27.41	5430	5560	5380	7080	3820	5450	5499.50	3.04	-8933	5670	5560	5450	5340	5230	5615	5395	269	1630	500	3920	10	1	49103002	2701	2.98	0.22	12	0.10	1844.00	24975.00	11660	20240213	-52.83	4310	20241209	27.61	5560	0.00	20250219	4625	18.92	20250102	11520	-52.26	20240229	4310	27.61	20241209	2.61	N	151860	500	268 억	1491264	N	N	1	N	N
56	20250220	100900	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5510	60	2	1.10	174041470	31699	18.21	5430	5550	5380	7080	3820	5450	5490.45	3.04	-2131	5670	5560	5450	5340	5230	5615	5395	269	1630	500	3920	10	1	49103002	2706	2.99	0.22	12	0.06	1844.00	24975.00	11660	20240213	-52.74	4310	20241209	27.84	5560	-0.90	20250219	4625	19.14	20250102	11520	-52.17	20240229	4310	27.84	20241209	2.61	N	151860	500	268 억	1491264	N	N	1	N	N
57	20250220	090904	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5470	20	2	0.37	15987120	2952	1.70	5430	5470	5380	7080	3820	5450	5415.57	3.04	-260	5670	5560	5450	5340	5230	5615	5395	269	1630	500	3920	10	1	49103002	2686	2.97	0.22	12	0.01	1844.00	24975.00	11660	20240213	-53.09	4310	20241209	26.91	5560	-1.62	20250219	4625	18.27	20250102	11520	-52.52	20240229	4310	26.91	20241209	2.61	N	151860	500	268 억	1491264	N	N	1	N	N
58	20250219	160856	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5450	80	2	1.49	952550190	173695	210.27	5360	5560	5340	6980	3760	5370	5484.07	3.04	3582	5436	5402	5336	5302	5236	5420	5320	269	1610	500	3860	10	1	49103002	2676	2.96	0.22	12	0.35	1844.00	24975.00	11660	20240213	-53.26	4310	20241209	26.45	5560	-1.98	20250219	4625	17.84	20250102	11520	-52.69	20240229	4310	26.45	20241209	2.62	N	151860	500	268 억	1491175	N	N	1	N	N
59	20250219	150859	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5500	130	2	2.42	903985460	164825	199.54	5360	5560	5340	6980	3760	5370	5484.52	3.04	4197	5436	5402	5336	5302	5236	5420	5320	269	1610	500	3860	10	1	49103002	2701	2.98	0.22	12	0.34	1844.00	24975.00	11660	20240213	-52.83	4310	20241209	27.61	5560	-1.08	20250219	4625	18.92	20250102	11520	-52.26	20240229	4310	27.61	20241209	2.62	N	151860	500	268 억	1491175	N	N	0	N	N
60	20250219	140856	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5500	130	2	2.42	849608630	154928	187.56	5360	5560	5340	6980	3760	5370	5483.89	3.04	4196	5436	5402	5336	5302	5236	5420	5320	269	1610	500	3860	10	1	49103002	2701	2.98	0.22	12	0.32	1844.00	24975.00	11660	20240213	-52.83	4310	20241209	27.61	5560	-1.08	20250219	4625	18.92	20250102	11520	-52.26	20240229	4310	27.61	20241209	2.62	N	151860	500	268 억	1491175	N	N	0	N	N
61	20250219	130857	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5520	150	2	2.79	775732990	141481	171.28	5360	5560	5340	6980	3760	5370	5482.95	3.04	8809	5436	5402	5336	5302	5236	5420	5320	269	1610	500	3860	10	1	49103002	2710	2.99	0.22	12	0.29	1844.00	24975.00	11660	20240213	-52.66	4310	20241209	28.07	5560	-0.72	20250219	4625	19.35	20250102	11520	-52.08	20240229	4310	28.07	20241209	2.62	N	151860	500	268 억	1491175	N	N	0	N	N
62	20250219	120855	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5540	170	2	3.17	662313550	120947	146.42	5360	5560	5340	6980	3760	5370	5476.06	3.04	15680	5436	5402	5336	5302	5236	5420	5320	269	1610	500	3860	10	1	49103002	2720	3.00	0.22	12	0.25	1844.00	24975.00	11660	20240213	-52.49	4310	20241209	28.54	5560	-0.36	20250219	4625	19.78	20250102	11520	-51.91	20240229	4310	28.54	20241209	2.62	N	151860	500	268 억	1491175	N	N	0	N	N
63	20250219	110857	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5490	120	2	2.23	474359050	86936	105.24	5360	5540	5340	6980	3760	5370	5456.42	3.04	26120	5436	5402	5336	5302	5236	5420	5320	269	1610	500	3860	10	1	49103002	2696	2.98	0.22	12	0.18	1844.00	24975.00	11660	20240213	-52.92	4310	20241209	27.38	5540	-0.90	20250219	4625	18.70	20250102	11520	-52.34	20240229	4310	27.38	20241209	2.62	N	151860	500	268 억	1491175	N	N	0	N	N
64	20250219	100858	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5400	30	2	0.56	162090480	30016	36.34	5360	5430	5340	6980	3760	5370	5400.14	3.04	6844	5436	5402	5336	5302	5236	5420	5320	269	1610	500	3860	10	1	49103002	2652	2.93	0.22	12	0.06	1844.00	24975.00	11660	20240213	-53.69	4310	20241209	25.29	5430	-0.55	20250219	4625	16.76	20250102	11520	-53.12	20240229	4310	25.29	20241209	2.62	N	151860	500	268 억	1491175	N	N	0	N	N
65	20250219	090858	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5400	30	2	0.56	26370520	4915	5.95	5360	5400	5340	6980	3760	5370	5365.31	3.04	8	5436	5402	5336	5302	5236	5420	5320	269	1610	500	3860	10	1	49103002	2652	2.93	0.22	12	0.01	1844.00	24975.00	11660	20240213	-53.69	4310	20241209	25.29	5420	-0.37	20250120	4625	16.76	20250102	11520	-53.12	20240229	4310	25.29	20241209	2.62	N	151860	500	268 억	1491175	N	N	0	N	N
66	20250218	160854	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5370	40	2	0.75	437598530	82289	89.30	5270	5370	5270	6920	3740	5330	5317.82	3.04	-3770	5423	5376	5293	5246	5163	5400	5270	269	1590	500	3830	10	1	49103002	2637	2.91	0.22	12	0.17	1844.00	24975.00	11660	20240213	-53.95	4310	20241209	24.59	5420	-0.92	20250120	4625	16.11	20250102	11520	-53.39	20240229	4310	24.59	20241209	2.61	N	151860	500	268 억	1494127	N	N	0	N	N
67	20250218	150856	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5370	40	2	0.75	425627250	80058	86.88	5270	5370	5270	6920	3740	5330	5316.48	3.04	-4147	5423	5376	5293	5246	5163	5400	5270	269	1590	500	3830	10	1	49103002	2637	2.91	0.22	12	0.16	1844.00	24975.00	11660	20240213	-53.95	4310	20241209	24.59	5420	-0.92	20250120	4625	16.11	20250102	11520	-53.39	20240229	4310	24.59	20241209	2.61	N	151860	500	268 억	1494127	N	N	0	N	N
68	20250218	140857	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5350	20	2	0.38	386056780	72670	78.86	5270	5370	5270	6920	3740	5330	5312.46	3.04	-4586	5423	5376	5293	5246	5163	5400	5270	269	1590	500	3830	10	1	49103002	2627	2.90	0.21	12	0.15	1844.00	24975.00	11660	20240213	-54.12	4310	20241209	24.13	5420	-1.29	20250120	4625	15.68	20250102	11520	-53.56	20240229	4310	24.13	20241209	2.61	N	151860	500	268 억	1494127	N	N	0	N	N
69	20250218	130853	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5340	10	2	0.19	326195850	61442	66.68	5270	5370	5270	6920	3740	5330	5309.00	3.04	-5954	5423	5376	5293	5246	5163	5400	5270	269	1590	500	3830	10	1	49103002	2622	2.90	0.21	12	0.13	1844.00	24975.00	11660	20240213	-54.20	4310	20241209	23.90	5420	-1.48	20250120	4625	15.46	20250102	11520	-53.65	20240229	4310	23.90	20241209	2.61	N	151860	500	268 억	1494127	N	N	0	N	N
70	20250218	120855	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5340	10	2	0.19	292393610	55096	59.79	5270	5370	5270	6920	3740	5330	5306.98	3.04	-6619	5423	5376	5293	5246	5163	5400	5270	269	1590	500	3830	10	1	49103002	2622	2.90	0.21	12	0.11	1844.00	24975.00	11660	20240213	-54.20	4310	20241209	23.90	5420	-1.48	20250120	4625	15.46	20250102	11520	-53.65	20240229	4310	23.90	20241209	2.61	N	151860	500	268 억	1494127	N	N	0	N	N
71	20250218	110853	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5350	20	2	0.38	245488640	46316	50.26	5270	5370	5270	6920	3740	5330	5300.29	3.04	-8531	5423	5376	5293	5246	5163	5400	5270	269	1590	500	3830	10	1	49103002	2627	2.90	0.21	12	0.09	1844.00	24975.00	11660	20240213	-54.12	4310	20241209	24.13	5420	-1.29	20250120	4625	15.68	20250102	11520	-53.56	20240229	4310	24.13	20241209	2.61	N	151860	500	268 억	1494127	N	N	0	N	N
72	20250218	100853	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5310	-20	5	-0.38	184444430	34824	37.79	5270	5370	5270	6920	3740	5330	5296.46	3.04	-7229	5423	5376	5293	5246	5163	5400	5270	269	1590	500	3830	10	1	49103002	2607	2.88	0.21	12	0.07	1844.00	24975.00	11660	20240213	-54.46	4310	20241209	23.20	5420	-2.03	20250120	4625	14.81	20250102	11520	-53.91	20240229	4310	23.20	20241209	2.61	N	151860	500	268 억	1494127	N	N	0	N	N
73	20250218	090856	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5320	-10	5	-0.19	26824230	5055	5.49	5270	5370	5270	6920	3740	5330	5306.38	3.04	571	5423	5376	5293	5246	5163	5400	5270	269	1590	500	3830	10	1	49103002	2612	2.89	0.21	12	0.01	1844.00	24975.00	11660	20240213	-54.37	4310	20241209	23.43	5420	-1.85	20250120	4625	15.03	20250102	11520	-53.82	20240229	4310	23.43	20241209	2.61	N	151860	500	268 억	1494127	N	N	0	N	N
74	20250217	160853	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5330	100	2	1.91	482630980	91114	45.61	5250	5340	5210	6790	3670	5230	5296.98	3.03	6971	5416	5322	5206	5112	4996	5370	5160	269	1560	500	3760	10	1	49103002	2617	2.89	0.21	12	0.19	1844.00	24975.00	11660	20240213	-54.29	4310	20241209	23.67	5420	-1.66	20250120	4625	15.24	20250102	11520	-53.73	20240229	4310	23.67	20241209	2.61	N	151860	500	268 억	1487005	N	N	2	N	N
75	20250217	150852	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5320	90	2	1.72	442559970	83589	41.85	5250	5340	5210	6790	3670	5230	5294.48	3.03	5627	5416	5322	5206	5112	4996	5370	5160	269	1560	500	3760	10	1	49103002	2612	2.89	0.21	12	0.17	1844.00	24975.00	11660	20240213	-54.37	4310	20241209	23.43	5420	-1.85	20250120	4625	15.03	20250102	11520	-53.82	20240229	4310	23.43	20241209	2.61	N	151860	500	268 억	1487005	N	N	2	N	N
76	20250217	140851	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5320	90	2	1.72	379586950	71740	35.91	5250	5340	5210	6790	3670	5230	5291.15	3.03	4370	5416	5322	5206	5112	4996	5370	5160	269	1560	500	3760	10	1	49103002	2612	2.89	0.21	12	0.15	1844.00	24975.00	11660	20240213	-54.37	4310	20241209	23.43	5420	-1.85	20250120	4625	15.03	20250102	11520	-53.82	20240229	4310	23.43	20241209	2.61	N	151860	500	268 억	1487005	N	N	2	N	N
77	20250217	130854	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5310	80	2	1.53	305121070	57712	28.89	5250	5340	5210	6790	3670	5230	5286.96	3.03	3126	5416	5322	5206	5112	4996	5370	5160	269	1560	500	3760	10	1	49103002	2607	2.88	0.21	12	0.12	1844.00	24975.00	11660	20240213	-54.46	4310	20241209	23.20	5420	-2.03	20250120	4625	14.81	20250102	11520	-53.91	20240229	4310	23.20	20241209	2.61	N	151860	500	268 억	1487005	N	N	2	N	N
78	20250217	120854	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5310	80	2	1.53	247509990	46845	23.45	5250	5340	5210	6790	3670	5230	5283.59	3.03	5648	5416	5322	5206	5112	4996	5370	5160	269	1560	500	3760	10	1	49103002	2607	2.88	0.21	12	0.10	1844.00	24975.00	11660	20240213	-54.46	4310	20241209	23.20	5420	-2.03	20250120	4625	14.81	20250102	11520	-53.91	20240229	4310	23.20	20241209	2.61	N	151860	500	268 억	1487005	N	N	2	N	N
79	20250217	110853	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5300	70	2	1.34	189754310	35962	18.00	5250	5340	5210	6790	3670	5230	5276.52	3.03	5568	5416	5322	5206	5112	4996	5370	5160	269	1560	500	3760	10	1	49103002	2602	2.87	0.21	12	0.07	1844.00	24975.00	11660	20240213	-54.55	4310	20241209	22.97	5420	-2.21	20250120	4625	14.59	20250102	11520	-53.99	20240229	4310	22.97	20241209	2.61	N	151860	500	268 억	1487005	N	N	2	N	N
80	20250217	100850	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5270	40	2	0.76	105099660	19984	10.00	5250	5290	5210	6790	3670	5230	5259.19	3.03	-2144	5416	5322	5206	5112	4996	5370	5160	269	1560	500	3760	10	1	49103002	2588	2.86	0.21	12	0.04	1844.00	24975.00	11660	20240213	-54.80	4310	20241209	22.27	5420	-2.77	20250120	4625	13.95	20250102	11520	-54.25	20240229	4310	22.27	20241209	2.61	N	151860	500	268 억	1487005	N	N	2	N	N
81	20250217	090853	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5290	60	2	1.15	21764160	4145	2.08	5250	5290	5210	6790	3670	5230	5250.70	3.03	-1697	5416	5322	5206	5112	4996	5370	5160	269	1560	500	3760	10	1	49103002	2598	2.87	0.21	12	0.01	1844.00	24975.00	11660	20240213	-54.63	4310	20241209	22.74	5420	-2.40	20250120	4625	14.38	20250102	11520	-54.08	20240229	4310	22.74	20241209	2.61	N	151860	500	268 억	1487005	N	N	2	N	N
82	20250214	160847	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5230	150	2	2.95	1035850400	198476	560.27	5100	5300	5090	6600	3560	5080	5219.02	2.94	46072	5126	5102	5056	5032	4986	5115	5045	269	1520	500	3650	10	1	49103002	2568	2.84	0.21	12	0.40	1844.00	24975.00	11660	20240213	-55.15	4310	20241209	21.35	5420	-3.51	20250120	4625	13.08	20250102	11530	-54.64	20240214	4310	21.35	20241209	2.57	N	151860	500	268 억	1441815	N	N	2	N	N
83	20250214	150846	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5200	120	2	2.36	1019563680	195353	551.46	5100	5300	5090	6600	3560	5080	5219.08	2.94	46091	5126	5102	5056	5032	4986	5115	5045	269	1520	500	3650	10	1	49103002	2553	2.82	0.21	12	0.40	1844.00	24975.00	11660	20240213	-55.40	4310	20241209	20.65	5420	-4.06	20250120	4625	12.43	20250102	11530	-54.90	20240214	4310	20.65	20241209	2.57	N	151860	500	268 억	1441815	N	N	39	N	N
84	20250214	140847	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5280	200	2	3.94	885269120	169678	478.98	5100	5300	5090	6600	3560	5080	5217.35	2.94	50082	5126	5102	5056	5032	4986	5115	5045	269	1520	500	3650	10	1	49103002	2593	2.86	0.21	12	0.35	1844.00	24975.00	11660	20240213	-54.72	4310	20241209	22.51	5420	-2.58	20250120	4625	14.16	20250102	11530	-54.21	20240214	4310	22.51	20241209	2.57	N	151860	500	268 억	1441815	N	N	39	N	N
85	20250214	130850	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5280	200	2	3.94	769652250	147754	417.09	5100	5300	5090	6600	3560	5080	5209.01	2.94	46697	5126	5102	5056	5032	4986	5115	5045	269	1520	500	3650	10	1	49103002	2593	2.86	0.21	12	0.30	1844.00	24975.00	11660	20240213	-54.72	4310	20241209	22.51	5420	-2.58	20250120	4625	14.16	20250102	11530	-54.21	20240214	4310	22.51	20241209	2.57	N	151860	500	268 억	1441815	N	N	39	N	N
86	20250214	120847	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5250	170	2	3.35	635794390	122317	345.28	5100	5270	5090	6600	3560	5080	5197.92	2.94	35525	5126	5102	5056	5032	4986	5115	5045	269	1520	500	3650	10	1	49103002	2578	2.85	0.21	12	0.25	1844.00	24975.00	11660	20240213	-54.97	4310	20241209	21.81	5420	-3.14	20250120	4625	13.51	20250102	11530	-54.47	20240214	4310	21.81	20241209	2.57	N	151860	500	268 억	1441815	N	N	39	N	N
87	20250214	110843	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5160	80	2	1.57	204727920	39754	112.22	5100	5220	5090	6600	3560	5080	5149.87	2.94	-7373	5126	5102	5056	5032	4986	5115	5045	269	1520	500	3650	10	1	49103002	2534	2.80	0.21	12	0.08	1844.00	24975.00	11660	20240213	-55.75	4310	20241209	19.72	5420	-4.80	20250120	4625	11.57	20250102	11530	-55.25	20240214	4310	19.72	20241209	2.57	N	151860	500	268 억	1441815	N	N	39	N	N
88	20250214	100845	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5130	50	2	0.98	149094400	28941	81.70	5100	5220	5090	6600	3560	5080	5151.67	2.94	-6219	5126	5102	5056	5032	4986	5115	5045	269	1520	500	3650	10	1	49103002	2519	2.78	0.21	12	0.06	1844.00	24975.00	11660	20240213	-56.00	4310	20241209	19.03	5420	-5.35	20250120	4625	10.92	20250102	11530	-55.51	20240214	4310	19.03	20241209	2.57	N	151860	500	268 억	1441815	N	N	39	N	N
89	20250214	090849	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5170	90	2	1.77	106199920	20573	58.07	5100	5220	5090	6600	3560	5080	5162.10	2.94	-4939	5126	5102	5056	5032	4986	5115	5045	269	1520	500	3650	10	1	49103002	2539	2.80	0.21	12	0.04	1844.00	24975.00	11660	20240213	-55.66	4310	20241209	19.95	5420	-4.61	20250120	4625	11.78	20250102	11530	-55.16	20240214	4310	19.95	20241209	2.57	N	151860	500	268 억	1441815	N	N	39	N	N
90	20250213	160839	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5080	50	2	0.99	178957200	35423	36.65	5030	5080	5010	6530	3530	5030	5052.01	2.92	9366	5256	5142	5066	4952	4876	5105	4915	269	1500	500	3620	10	1	49103002	2494	2.75	0.20	12	0.07	1844.00	24975.00	11660	20240213	-56.43	4310	20241209	17.87	5420	-6.27	20250120	4625	9.84	20250102	11660	-56.43	20240213	4310	17.87	20241209	2.57	N	151860	500	268 억	1432449	N	N	39	N	N
91	20250213	150840	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5050	20	2	0.40	162497870	32176	33.29	5030	5070	5010	6530	3530	5030	5050.28	2.92	9276	5256	5142	5066	4952	4876	5105	4915	269	1500	500	3620	10	1	49103002	2480	2.74	0.20	12	0.07	1844.00	24975.00	11660	20240213	-56.69	4310	20241209	17.17	5420	-6.83	20250120	4625	9.19	20250102	11660	-56.69	20240213	4310	17.17	20241209	2.57	N	151860	500	268 억	1432449	N	N	0	N	N
92	20250213	140839	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5040	10	2	0.20	126770800	25102	25.97	5030	5070	5010	6530	3530	5030	5050.23	2.92	9507	5256	5142	5066	4952	4876	5105	4915	269	1500	500	3620	10	1	49103002	2475	2.73	0.20	12	0.05	1844.00	24975.00	11660	20240213	-56.78	4310	20241209	16.94	5420	-7.01	20250120	4625	8.97	20250102	11660	-56.78	20240213	4310	16.94	20241209	2.57	N	151860	500	268 억	1432449	N	N	0	N	N
93	20250213	130839	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5070	40	2	0.80	101538180	20106	20.81	5030	5070	5010	6530	3530	5030	5050.14	2.92	6841	5256	5142	5066	4952	4876	5105	4915	269	1500	500	3620	10	1	49103002	2490	2.75	0.20	12	0.04	1844.00	24975.00	11660	20240213	-56.52	4310	20241209	17.63	5420	-6.46	20250120	4625	9.62	20250102	11660	-56.52	20240213	4310	17.63	20241209	2.57	N	151860	500	268 억	1432449	N	N	0	N	N
94	20250213	120838	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5060	30	2	0.60	73216530	14496	15.00	5030	5070	5010	6530	3530	5030	5050.81	2.92	4761	5256	5142	5066	4952	4876	5105	4915	269	1500	500	3620	10	1	49103002	2485	2.74	0.20	12	0.03	1844.00	24975.00	11660	20240213	-56.60	4310	20241209	17.40	5420	-6.64	20250120	4625	9.41	20250102	11660	-56.60	20240213	4310	17.40	20241209	2.57	N	151860	500	268 억	1432449	N	N	0	N	N
95	20250213	110838	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5070	40	2	0.80	55428050	10972	11.35	5030	5070	5010	6530	3530	5030	5051.77	2.92	3910	5256	5142	5066	4952	4876	5105	4915	269	1500	500	3620	10	1	49103002	2490	2.75	0.20	12	0.02	1844.00	24975.00	11660	20240213	-56.52	4310	20241209	17.63	5420	-6.46	20250120	4625	9.62	20250102	11660	-56.52	20240213	4310	17.63	20241209	2.57	N	151860	500	268 억	1432449	N	N	0	N	N
96	20250213	100838	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5070	40	2	0.80	32332370	6394	6.62	5030	5070	5010	6530	3530	5030	5056.67	2.92	2563	5256	5142	5066	4952	4876	5105	4915	269	1500	500	3620	10	1	49103002	2490	2.75	0.20	12	0.01	1844.00	24975.00	11660	20240213	-56.52	4310	20241209	17.63	5420	-6.46	20250120	4625	9.62	20250102	11660	-56.52	20240213	4310	17.63	20241209	2.57	N	151860	500	268 억	1432449	N	N	0	N	N
97	20250213	090835	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5070	40	2	0.80	5791230	1146	1.19	5030	5070	5020	6530	3530	5030	5053.43	2.92	57	5256	5142	5066	4952	4876	5105	4915	269	1500	500	3620	10	1	49103002	2490	2.75	0.20	12	0.00	1844.00	24975.00	11660	20240213	-56.52	4310	20241209	17.63	5420	-6.46	20250120	4625	9.62	20250102	11660	-56.52	20240213	4310	17.63	20241209	2.57	N	151860	500	268 억	1432449	N	N	0	N	N
98	20250212	160833	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5030	-30	5	-0.59	485752480	96264	242.57	5180	5180	4990	6570	3550	5060	5046.05	2.91	2730	5226	5142	5086	5002	4946	5185	5045	269	1510	500	3640	10	1	49103002	2470	2.73	0.20	12	0.20	1844.00	24975.00	11660	20240213	-56.86	4310	20241209	16.71	5420	-7.20	20250120	4625	8.76	20250102	11660	-56.86	20240213	4310	16.71	20241209	2.57	N	151860	500	268 억	1428838	N	N	138	N	N
99	20250212	150830	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5030	-30	5	-0.59	477947870	94706	238.64	5180	5180	4990	6570	3550	5060	5046.65	2.91	3706	5226	5142	5086	5002	4946	5185	5045	269	1510	500	3640	10	1	49103002	2470	2.73	0.20	12	0.19	1844.00	24975.00	11660	20240213	-56.86	4310	20241209	16.71	5420	-7.20	20250120	4625	8.76	20250102	11660	-56.86	20240213	4310	16.71	20241209	2.57	N	151860	500	268 억	1428838	N	N	138	N	N
100	20250212	140833	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5040	-20	5	-0.40	428837795	84894	213.92	5180	5180	4995	6570	3550	5060	5051.45	2.91	3399	5226	5142	5086	5002	4946	5185	5045	269	1510	500	3640	10	1	49103002	2475	2.73	0.20	12	0.17	1844.00	24975.00	11660	20240213	-56.78	4310	20241209	16.94	5420	-7.01	20250120	4625	8.97	20250102	11660	-56.78	20240213	4310	16.94	20241209	2.57	N	151860	500	268 억	1428838	N	N	138	N	N
101	20250212	130835	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5030	-30	5	-0.59	385537695	76276	192.20	5180	5180	4995	6570	3550	5060	5054.51	2.91	3984	5226	5142	5086	5002	4946	5185	5045	269	1510	500	3640	10	1	49103002	2470	2.73	0.20	12	0.16	1844.00	24975.00	11660	20240213	-56.86	4310	20241209	16.71	5420	-7.20	20250120	4625	8.76	20250102	11660	-56.86	20240213	4310	16.71	20241209	2.57	N	151860	500	268 억	1428838	N	N	138	N	N
102	20250212	120830	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5040	-20	5	-0.40	372163385	73615	185.50	5180	5180	4995	6570	3550	5060	5055.54	2.91	4787	5226	5142	5086	5002	4946	5185	5045	269	1510	500	3640	10	1	49103002	2475	2.73	0.20	12	0.15	1844.00	24975.00	11660	20240213	-56.78	4310	20241209	16.94	5420	-7.01	20250120	4625	8.97	20250102	11660	-56.78	20240213	4310	16.94	20241209	2.57	N	151860	500	268 억	1428838	N	N	138	N	N
103	20250212	110830	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5030	-30	5	-0.59	344159185	68026	171.41	5180	5180	4995	6570	3550	5060	5059.23	2.91	4438	5226	5142	5086	5002	4946	5185	5045	269	1510	500	3640	10	1	49103002	2470	2.73	0.20	12	0.14	1844.00	24975.00	11660	20240213	-56.86	4310	20241209	16.71	5420	-7.20	20250120	4625	8.76	20250102	11660	-56.86	20240213	4310	16.71	20241209	2.57	N	151860	500	268 억	1428838	N	N	138	N	N
104	20250212	100825	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5080	20	2	0.40	232538380	45794	115.39	5180	5180	5000	6570	3550	5060	5077.92	2.91	2393	5226	5142	5086	5002	4946	5185	5045	269	1510	500	3640	10	1	49103002	2494	2.75	0.20	12	0.09	1844.00	24975.00	11660	20240213	-56.43	4310	20241209	17.87	5420	-6.27	20250120	4625	9.84	20250102	11660	-56.43	20240213	4310	17.87	20241209	2.57	N	151860	500	268 억	1428838	N	N	138	N	N
105	20250212	090817	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5060	0	3	0.00	63088050	12344	31.10	5180	5180	5040	6570	3550	5060	5110.83	2.91	-8680	5226	5142	5086	5002	4946	5185	5045	269	1510	500	3640	10	1	49103002	2485	2.74	0.20	12	0.03	1844.00	24975.00	11660	20240213	-56.60	4310	20241209	17.40	5420	-6.64	20250120	4625	9.41	20250102	11660	-56.60	20240213	4310	17.40	20241209	2.57	N	151860	500	268 억	1428838	N	N	138	N	N
106	20250211	160835	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5060	-10	5	-0.20	201082490	39675	71.56	5030	5170	5030	6590	3550	5070	5068.24	2.92	-2860	5190	5130	5040	4980	4890	5160	5010	269	1520	500	3650	10	1	49103002	2485	2.74	0.20	12	0.08	1844.00	24975.00	11660	20240213	-56.60	4310	20241209	17.40	5420	-6.64	20250120	4625	9.41	20250102	11660	-56.60	20240213	4310	17.40	20241209	2.55	N	151860	500	268 억	1431485	N	N	138	N	N
107	20250211	150834	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5050	-20	5	-0.39	183397280	36173	65.25	5030	5170	5030	6590	3550	5070	5070.00	2.92	-2645	5190	5130	5040	4980	4890	5160	5010	269	1520	500	3650	10	1	49103002	2480	2.74	0.20	12	0.07	1844.00	24975.00	11660	20240213	-56.69	4310	20241209	17.17	5420	-6.83	20250120	4625	9.19	20250102	11660	-56.69	20240213	4310	17.17	20241209	2.55	N	151860	500	268 억	1431485	N	N	341	N	N
108	20250211	140835	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5070	0	3	0.00	144524750	28490	51.39	5030	5170	5030	6590	3550	5070	5072.82	2.92	-3671	5190	5130	5040	4980	4890	5160	5010	269	1520	500	3650	10	1	49103002	2490	2.75	0.20	12	0.06	1844.00	24975.00	11660	20240213	-56.52	4310	20241209	17.63	5420	-6.46	20250120	4625	9.62	20250102	11660	-56.52	20240213	4310	17.63	20241209	2.55	N	151860	500	268 억	1431485	N	N	341	N	N
109	20250211	130833	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5080	10	2	0.20	130303190	25676	46.31	5030	5170	5030	6590	3550	5070	5074.90	2.92	-3229	5190	5130	5040	4980	4890	5160	5010	269	1520	500	3650	10	1	49103002	2494	2.75	0.20	12	0.05	1844.00	24975.00	11660	20240213	-56.43	4310	20241209	17.87	5420	-6.27	20250120	4625	9.84	20250102	11660	-56.43	20240213	4310	17.87	20241209	2.55	N	151860	500	268 억	1431485	N	N	341	N	N
110	20250211	120832	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5100	30	2	0.59	108400930	21340	38.49	5030	5170	5030	6590	3550	5070	5079.71	2.92	-2585	5190	5130	5040	4980	4890	5160	5010	269	1520	500	3650	10	1	49103002	2504	2.77	0.20	12	0.04	1844.00	24975.00	11660	20240213	-56.26	4310	20241209	18.33	5420	-5.90	20250120	4625	10.27	20250102	11660	-56.26	20240213	4310	18.33	20241209	2.55	N	151860	500	268 억	1431485	N	N	341	N	N
111	20250211	110834	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5070	0	3	0.00	91177600	17940	32.36	5030	5170	5030	6590	3550	5070	5082.36	2.92	-1396	5190	5130	5040	4980	4890	5160	5010	269	1520	500	3650	10	1	49103002	2490	2.75	0.20	12	0.04	1844.00	24975.00	11660	20240213	-56.52	4310	20241209	17.63	5420	-6.46	20250120	4625	9.62	20250102	11660	-56.52	20240213	4310	17.63	20241209	2.55	N	151860	500	268 억	1431485	N	N	341	N	N
112	20250211	100834	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5100	30	2	0.59	67012010	13201	23.81	5030	5170	5030	6590	3550	5070	5076.28	2.92	-1054	5190	5130	5040	4980	4890	5160	5010	269	1520	500	3650	10	1	49103002	2504	2.77	0.20	12	0.03	1844.00	24975.00	11660	20240213	-56.26	4310	20241209	18.33	5420	-5.90	20250120	4625	10.27	20250102	11660	-56.26	20240213	4310	18.33	20241209	2.55	N	151860	500	268 억	1431485	N	N	341	N	N
113	20250211	090837	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5090	20	2	0.39	39504050	7788	14.05	5030	5170	5030	6590	3550	5070	5072.43	2.92	292	5190	5130	5040	4980	4890	5160	5010	269	1520	500	3650	10	1	49103002	2499	2.76	0.20	12	0.02	1844.00	24975.00	11660	20240213	-56.35	4310	20241209	18.10	5420	-6.09	20250120	4625	10.05	20250102	11660	-56.35	20240213	4310	18.10	20241209	2.55	N	151860	500	268 억	1431485	N	N	341	N	N
114	20250210	160829	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5070	30	2	0.60	269970550	53662	83.19	4970	5100	4950	6550	3530	5040	5030.71	2.88	17266	5176	5107	5031	4962	4886	5142	4997	269	1510	500	3620	10	1	49103002	2490	2.75	0.20	12	0.11	1844.00	24975.00	11660	20240213	-56.52	4310	20241209	17.63	5420	-6.46	20250120	4625	9.62	20250102	11660	-56.52	20240213	4310	17.63	20241209	2.55	N	151860	500	268 억	1415143	N	N	341	N	N
115	20250210	150828	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5090	50	2	0.99	256755260	51062	79.16	4970	5100	4950	6550	3530	5040	5028.30	2.88	16811	5176	5107	5031	4962	4886	5142	4997	269	1510	500	3620	10	1	49103002	2499	2.76	0.20	12	0.10	1844.00	24975.00	11660	20240213	-56.35	4310	20241209	18.10	5420	-6.09	20250120	4625	10.05	20250102	11660	-56.35	20240213	4310	18.10	20241209	2.55	N	151860	500	268 억	1415143	N	N	8	N	N
116	20250210	140827	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5070	30	2	0.60	197422840	39364	61.02	4970	5070	4950	6550	3530	5040	5015.31	2.88	11126	5176	5107	5031	4962	4886	5142	4997	269	1510	500	3620	10	1	49103002	2490	2.75	0.20	12	0.08	1844.00	24975.00	11660	20240213	-56.52	4310	20241209	17.63	5420	-6.46	20250120	4625	9.62	20250102	11660	-56.52	20240213	4310	17.63	20241209	2.55	N	151860	500	268 억	1415143	N	N	8	N	N
117	20250210	130830	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5050	10	2	0.20	163336220	32612	50.56	4970	5060	4950	6550	3530	5040	5008.47	2.88	5557	5176	5107	5031	4962	4886	5142	4997	269	1510	500	3620	10	1	49103002	2480	2.74	0.20	12	0.07	1844.00	24975.00	11660	20240213	-56.69	4310	20241209	17.17	5420	-6.83	20250120	4625	9.19	20250102	11660	-56.69	20240213	4310	17.17	20241209	2.55	N	151860	500	268 억	1415143	N	N	8	N	N
118	20250210	120826	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5030	-10	5	-0.20	137913430	27569	42.74	4970	5040	4950	6550	3530	5040	5002.48	2.88	750	5176	5107	5031	4962	4886	5142	4997	269	1510	500	3620	10	1	49103002	2470	2.73	0.20	12	0.06	1844.00	24975.00	11660	20240213	-56.86	4310	20241209	16.71	5420	-7.20	20250120	4625	8.76	20250102	11660	-56.86	20240213	4310	16.71	20241209	2.55	N	151860	500	268 억	1415143	N	N	8	N	N
119	20250210	110823	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5010	-30	5	-0.60	97620180	19556	30.32	4970	5040	4950	6550	3530	5040	4991.83	2.88	-368	5176	5107	5031	4962	4886	5142	4997	269	1510	500	3620	10	1	49103002	2460	2.72	0.20	12	0.04	1844.00	24975.00	11660	20240213	-57.03	4310	20241209	16.24	5420	-7.56	20250120	4625	8.32	20250102	11660	-57.03	20240213	4310	16.24	20241209	2.55	N	151860	500	268 억	1415143	N	N	8	N	N
120	20250210	100823	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5010	-30	5	-0.60	81082650	16249	25.19	4970	5040	4950	6550	3530	5040	4990.01	2.88	-1742	5176	5107	5031	4962	4886	5142	4997	269	1510	500	3620	10	1	49103002	2460	2.72	0.20	12	0.03	1844.00	24975.00	11660	20240213	-57.03	4310	20241209	16.24	5420	-7.56	20250120	4625	8.32	20250102	11660	-57.03	20240213	4310	16.24	20241209	2.55	N	151860	500	268 억	1415143	N	N	8	N	N
121	20250210	090819	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5040	0	3	0.00	43320470	8683	13.46	4970	5040	4950	6550	3530	5040	4989.11	2.88	-2204	5176	5107	5031	4962	4886	5142	4997	269	1510	500	3620	10	1	49103002	2475	2.73	0.20	12	0.02	1844.00	24975.00	11660	20240213	-56.78	4310	20241209	16.94	5420	-7.01	20250120	4625	8.97	20250102	11660	-56.78	20240213	4310	16.94	20241209	2.55	N	151860	500	268 억	1415143	N	N	8	N	N
122	20250207	160814	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5040	30	2	0.60	322067015	63893	110.01	5020	5100	4955	6510	3510	5010	5040.73	2.88	-373	5090	5050	4990	4950	4890	5070	4970	269	1500	500	3600	10	1	49103002	2475	2.73	0.20	12	0.13	1844.00	24975.00	11660	20240213	-56.78	4310	20241209	16.94	5420	-7.01	20250120	4625	8.97	20250102	11660	-56.78	20240213	4310	16.94	20241209	2.55	N	151860	500	268 억	1415818	N	N	8	N	N
123	20250207	150815	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5060	50	2	1.00	292904355	58093	100.03	5020	5100	4955	6510	3510	5010	5041.99	2.88	404	5090	5050	4990	4950	4890	5070	4970	269	1500	500	3600	10	1	49103002	2485	2.74	0.20	12	0.12	1844.00	24975.00	11660	20240213	-56.60	4310	20241209	17.40	5420	-6.64	20250120	4625	9.41	20250102	11660	-56.60	20240213	4310	17.40	20241209	2.55	N	151860	500	268 억	1415818	N	N	0	N	N
124	20250207	140815	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5050	40	2	0.80	243819665	48390	83.32	5020	5100	4955	6510	3510	5010	5038.64	2.88	292	5090	5050	4990	4950	4890	5070	4970	269	1500	500	3600	10	1	49103002	2480	2.74	0.20	12	0.10	1844.00	24975.00	11660	20240213	-56.69	4310	20241209	17.17	5420	-6.83	20250120	4625	9.19	20250102	11660	-56.69	20240213	4310	17.17	20241209	2.55	N	151860	500	268 억	1415818	N	N	0	N	N
125	20250207	130813	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5020	10	2	0.20	231640535	45976	79.16	5020	5100	4955	6510	3510	5010	5038.29	2.88	396	5090	5050	4990	4950	4890	5070	4970	269	1500	500	3600	10	1	49103002	2465	2.72	0.20	12	0.09	1844.00	24975.00	11660	20240213	-56.95	4310	20241209	16.47	5420	-7.38	20250120	4625	8.54	20250102	11660	-56.95	20240213	4310	16.47	20241209	2.55	N	151860	500	268 억	1415818	N	N	0	N	N
126	20250207	120812	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5100	90	2	1.80	215008285	42672	73.47	5020	5100	4955	6510	3510	5010	5038.63	2.88	319	5090	5050	4990	4950	4890	5070	4970	269	1500	500	3600	10	1	49103002	2504	2.77	0.20	12	0.09	1844.00	24975.00	11660	20240213	-56.26	4310	20241209	18.33	5420	-5.90	20250120	4625	10.27	20250102	11660	-56.26	20240213	4310	18.33	20241209	2.55	N	151860	500	268 억	1415818	N	N	0	N	N
127	20250207	110810	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5040	30	2	0.60	93156755	18659	32.13	5020	5040	4955	6510	3510	5010	4992.59	2.88	-1169	5090	5050	4990	4950	4890	5070	4970	269	1500	500	3600	10	1	49103002	2475	2.73	0.20	12	0.04	1844.00	24975.00	11660	20240213	-56.78	4310	20241209	16.94	5420	-7.01	20250120	4625	8.97	20250102	11660	-56.78	20240213	4310	16.94	20241209	2.55	N	151860	500	268 억	1415818	N	N	0	N	N
128	20250207	100813	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4980	-30	5	-0.60	63141070	12660	21.80	5020	5030	4955	6510	3510	5010	4987.45	2.88	-2440	5090	5050	4990	4950	4890	5070	4970	269	1500	500	3600	5	1	49103002	2445	2.70	0.20	12	0.03	1844.00	24975.00	11660	20240213	-57.29	4310	20241209	15.55	5420	-8.12	20250120	4625	7.68	20250102	11660	-57.29	20240213	4310	15.55	20241209	2.55	N	151860	500	268 억	1415818	N	N	0	N	N
129	20250207	090819	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5020	10	2	0.20	10983965	2190	3.77	5020	5030	4995	6510	3510	5010	5015.51	2.88	-676	5090	5050	4990	4950	4890	5070	4970	269	1500	500	3600	10	1	49103002	2465	2.72	0.20	12	0.00	1844.00	24975.00	11660	20240213	-56.95	4310	20241209	16.47	5420	-7.38	20250120	4625	8.54	20250102	11660	-56.95	20240213	4310	16.47	20241209	2.55	N	151860	500	268 억	1415818	N	N	0	N	N
130	20250206	160752	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5010	75	2	1.52	285261575	57323	132.30	4940	5030	4930	6410	3455	4935	4976.39	2.88	2216	5078	5006	4958	4886	4838	5042	4922	269	1475	500	3550	10	1	49103002	2460	2.72	0.20	12	0.12	1844.00	24975.00	11660	20240213	-57.03	4310	20241209	16.24	5420	-7.56	20250120	4625	8.32	20250102	11660	-57.03	20240213	4310	16.24	20241209	2.56	N	151860	500	268 억	1413614	N	N	29	N	N
131	20250206	150758	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5020	85	2	1.72	264742905	53230	122.86	4940	5030	4930	6410	3455	4935	4973.57	2.88	1145	5078	5006	4958	4886	4838	5042	4922	269	1475	500	3550	10	1	49103002	2465	2.72	0.20	12	0.11	1844.00	24975.00	11660	20240213	-56.95	4310	20241209	16.47	5420	-7.38	20250120	4625	8.54	20250102	11660	-56.95	20240213	4310	16.47	20241209	2.56	N	151860	500	268 억	1413614	N	N	29	N	N
132	20250206	140758	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5010	75	2	1.52	205538985	41415	95.59	4940	5010	4930	6410	3455	4935	4962.91	2.88	1842	5078	5006	4958	4886	4838	5042	4922	269	1475	500	3550	10	1	49103002	2460	2.72	0.20	12	0.08	1844.00	24975.00	11660	20240213	-57.03	4310	20241209	16.24	5420	-7.56	20250120	4625	8.32	20250102	11660	-57.03	20240213	4310	16.24	20241209	2.56	N	151860	500	268 억	1413614	N	N	29	N	N
133	20250206	130754	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4955	20	2	0.41	136298885	27498	63.47	4940	4980	4930	6410	3455	4935	4956.68	2.88	-6091	5078	5006	4958	4886	4838	5042	4922	269	1475	500	3550	5	1	49103002	2433	2.69	0.20	12	0.06	1844.00	24975.00	11660	20240213	-57.50	4310	20241209	14.97	5420	-8.58	20250120	4625	7.14	20250102	11660	-57.50	20240213	4310	14.97	20241209	2.56	N	151860	500	268 억	1413614	N	N	29	N	N
134	20250206	120752	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4960	25	2	0.51	126469860	25514	58.89	4940	4980	4930	6410	3455	4935	4956.88	2.88	-5212	5078	5006	4958	4886	4838	5042	4922	269	1475	500	3550	5	1	49103002	2436	2.69	0.20	12	0.05	1844.00	24975.00	11660	20240213	-57.46	4310	20241209	15.08	5420	-8.49	20250120	4625	7.24	20250102	11660	-57.46	20240213	4310	15.08	20241209	2.56	N	151860	500	268 억	1413614	N	N	29	N	N
135	20250206	110747	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4970	35	2	0.71	102460815	20661	47.69	4940	4980	4930	6410	3455	4935	4959.14	2.88	-6021	5078	5006	4958	4886	4838	5042	4922	269	1475	500	3550	5	1	49103002	2440	2.70	0.20	12	0.04	1844.00	24975.00	11660	20240213	-57.38	4310	20241209	15.31	5420	-8.30	20250120	4625	7.46	20250102	11660	-57.38	20240213	4310	15.31	20241209	2.56	N	151860	500	268 억	1413614	N	N	29	N	N
136	20250206	100748	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4970	35	2	0.71	63790410	12881	29.73	4940	4980	4930	6410	3455	4935	4952.29	2.88	-4694	5078	5006	4958	4886	4838	5042	4922	269	1475	500	3550	5	1	49103002	2440	2.70	0.20	12	0.03	1844.00	24975.00	11660	20240213	-57.38	4310	20241209	15.31	5420	-8.30	20250120	4625	7.46	20250102	11660	-57.38	20240213	4310	15.31	20241209	2.56	N	151860	500	268 억	1413614	N	N	29	N	N
137	20250206	090758	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4970	35	2	0.71	7061965	1430	3.30	4940	4980	4935	6410	3455	4935	4938.44	2.88	93	5078	5006	4958	4886	4838	5042	4922	269	1475	500	3550	5	1	49103002	2440	2.70	0.20	12	0.00	1844.00	24975.00	11660	20240213	-57.38	4310	20241209	15.31	5420	-8.30	20250120	4625	7.46	20250102	11660	-57.38	20240213	4310	15.31	20241209	2.56	N	151860	500	268 억	1413614	N	N	29	N	N
138	20250205	160745	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4935	5	2	0.10	214576085	43326	41.01	4930	5030	4910	6400	3455	4930	4952.60	2.88	-2298	5256	5092	4926	4762	4596	5175	4845	269	1470	500	3540	5	1	49103002	2423	2.68	0.20	12	0.09	1844.00	24975.00	11660	20240213	-57.68	4310	20241209	14.50	5420	-8.95	20250120	4625	6.70	20250102	11660	-57.68	20240213	4310	14.50	20241209	2.56	N	151860	500	268 억	1415395	N	N	29	N	N
139	20250205	150749	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4920	-10	5	-0.20	203362840	41051	38.86	4930	5030	4910	6400	3455	4930	4953.91	2.88	-1787	5256	5092	4926	4762	4596	5175	4845	269	1470	500	3540	5	1	49103002	2416	2.67	0.20	12	0.08	1844.00	24975.00	11660	20240213	-57.80	4310	20241209	14.15	5420	-9.23	20250120	4625	6.38	20250102	11660	-57.80	20240213	4310	14.15	20241209	2.56	N	151860	500	268 억	1415395	N	N	0	N	N
140	20250205	140747	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4935	5	2	0.10	178468980	36000	34.08	4930	5030	4920	6400	3455	4930	4957.47	2.88	-1870	5256	5092	4926	4762	4596	5175	4845	269	1470	500	3540	5	1	49103002	2423	2.68	0.20	12	0.07	1844.00	24975.00	11660	20240213	-57.68	4310	20241209	14.50	5420	-8.95	20250120	4625	6.70	20250102	11660	-57.68	20240213	4310	14.50	20241209	2.56	N	151860	500	268 억	1415395	N	N	0	N	N
141	20250205	130747	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4965	35	2	0.71	128167800	25799	24.42	4930	5030	4930	6400	3455	4930	4967.94	2.88	-295	5256	5092	4926	4762	4596	5175	4845	269	1470	500	3540	5	1	49103002	2438	2.69	0.20	12	0.05	1844.00	24975.00	11660	20240213	-57.42	4310	20241209	15.20	5420	-8.39	20250120	4625	7.35	20250102	11660	-57.42	20240213	4310	15.20	20241209	2.56	N	151860	500	268 억	1415395	N	N	0	N	N
142	20250205	120751	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4965	35	2	0.71	99565520	20026	18.96	4930	5030	4930	6400	3455	4930	4971.81	2.88	2097	5256	5092	4926	4762	4596	5175	4845	269	1470	500	3540	5	1	49103002	2438	2.69	0.20	12	0.04	1844.00	24975.00	11660	20240213	-57.42	4310	20241209	15.20	5420	-8.39	20250120	4625	7.35	20250102	11660	-57.42	20240213	4310	15.20	20241209	2.56	N	151860	500	268 억	1415395	N	N	0	N	N
143	20250205	110746	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4975	45	2	0.91	95524025	19210	18.18	4930	5030	4930	6400	3455	4930	4972.62	2.88	2383	5256	5092	4926	4762	4596	5175	4845	269	1470	500	3540	5	1	49103002	2443	2.70	0.20	12	0.04	1844.00	24975.00	11660	20240213	-57.33	4310	20241209	15.43	5420	-8.21	20250120	4625	7.57	20250102	11660	-57.33	20240213	4310	15.43	20241209	2.56	N	151860	500	268 억	1415395	N	N	0	N	N
144	20250205	100755	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4950	20	2	0.41	79624925	15996	15.14	4930	5030	4930	6400	3455	4930	4977.80	2.88	2875	5256	5092	4926	4762	4596	5175	4845	269	1470	500	3540	5	1	49103002	2431	2.68	0.20	12	0.03	1844.00	24975.00	11660	20240213	-57.55	4310	20241209	14.85	5420	-8.67	20250120	4625	7.03	20250102	11660	-57.55	20240213	4310	14.85	20241209	2.56	N	151860	500	268 억	1415395	N	N	0	N	N
145	20250205	090758	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4995	65	2	1.32	22025890	4454	4.22	4930	5030	4930	6400	3455	4930	4945.19	2.88	1107	5256	5092	4926	4762	4596	5175	4845	269	1470	500	3540	5	1	49103002	2453	2.71	0.20	12	0.01	1844.00	24975.00	11660	20240213	-57.16	4310	20241209	15.89	5420	-7.84	20250120	4625	8.00	20250102	11660	-57.16	20240213	4310	15.89	20241209	2.56	N	151860	500	268 억	1415395	N	N	0	N	N
146	20250204	160729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4930	170	2	3.57	516325315	104885	113.27	4760	5090	4760	6180	3335	4760	4922.77	2.86	12527	4953	4856	4793	4696	4633	4825	4665	269	1420	500	3420	5	1	49103002	2421	2.67	0.20	12	0.21	1844.00	24975.00	11660	20240213	-57.72	4310	20241209	14.39	5420	-9.04	20250120	4625	6.59	20250102	11660	-57.72	20240213	4310	14.39	20241209	2.56	N	151860	500	268 억	1403600	N	N	112	N	N
147	20250204	150740	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4985	225	2	4.73	494242445	100412	108.44	4760	5090	4760	6180	3335	4760	4922.15	2.86	11406	4953	4856	4793	4696	4633	4825	4665	269	1420	500	3420	5	1	49103002	2448	2.70	0.20	12	0.20	1844.00	24975.00	11660	20240213	-57.25	4310	20241209	15.66	5420	-8.03	20250120	4625	7.78	20250102	11660	-57.25	20240213	4310	15.66	20241209	2.56	N	151860	500	268 억	1403600	N	N	112	N	N
148	20250204	140740	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4850	90	2	1.89	110697875	22713	24.53	4760	4930	4760	6180	3335	4760	4873.77	2.86	2290	4953	4856	4793	4696	4633	4825	4665	269	1420	500	3420	5	1	49103002	2381	2.63	0.19	12	0.05	1844.00	24975.00	11660	20240213	-58.40	4310	20241209	12.53	5420	-10.52	20250120	4625	4.86	20250102	11660	-58.40	20240213	4310	12.53	20241209	2.56	N	151860	500	268 억	1403600	N	N	112	N	N
149	20250204	130742	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4890	130	2	2.73	99271660	20364	21.99	4760	4930	4760	6180	3335	4760	4874.86	2.86	3803	4953	4856	4793	4696	4633	4825	4665	269	1420	500	3420	5	1	49103002	2401	2.65	0.20	12	0.04	1844.00	24975.00	11660	20240213	-58.06	4310	20241209	13.46	5420	-9.78	20250120	4625	5.73	20250102	11660	-58.06	20240213	4310	13.46	20241209	2.56	N	151860	500	268 억	1403600	N	N	112	N	N
150	20250204	120749	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4885	125	2	2.63	83856370	17206	18.58	4760	4930	4760	6180	3335	4760	4873.67	2.86	2216	4953	4856	4793	4696	4633	4825	4665	269	1420	500	3420	5	1	49103002	2399	2.65	0.20	12	0.04	1844.00	24975.00	11660	20240213	-58.10	4310	20241209	13.34	5420	-9.87	20250120	4625	5.62	20250102	11660	-58.10	20240213	4310	13.34	20241209	2.56	N	151860	500	268 억	1403600	N	N	112	N	N
151	20250204	110732	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4910	150	2	3.15	76936080	15788	17.05	4760	4930	4760	6180	3335	4760	4873.07	2.86	2937	4953	4856	4793	4696	4633	4825	4665	269	1420	500	3420	5	1	49103002	2411	2.66	0.20	12	0.03	1844.00	24975.00	11660	20240213	-57.89	4310	20241209	13.92	5420	-9.41	20250120	4625	6.16	20250102	11660	-57.89	20240213	4310	13.92	20241209	2.56	N	151860	500	268 억	1403600	N	N	112	N	N
152	20250204	100737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4860	100	2	2.10	31832780	6583	7.11	4760	4875	4760	6180	3335	4760	4835.60	2.86	1826	4953	4856	4793	4696	4633	4825	4665	269	1420	500	3420	5	1	49103002	2386	2.64	0.19	12	0.01	1844.00	24975.00	11660	20240213	-58.32	4310	20241209	12.76	5420	-10.33	20250120	4625	5.08	20250102	11660	-58.32	20240213	4310	12.76	20241209	2.56	N	151860	500	268 억	1403600	N	N	112	N	N
153	20250204	090739	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4835	75	2	1.58	8641285	1790	1.93	4760	4840	4760	6180	3335	4760	4827.53	2.86	-179	4953	4856	4793	4696	4633	4825	4665	269	1420	500	3420	5	1	49103002	2374	2.62	0.19	12	0.00	1844.00	24975.00	11660	20240213	-58.53	4310	20241209	12.18	5420	-10.79	20250120	4625	4.54	20250102	11660	-58.53	20240213	4310	12.18	20241209	2.56	N	151860	500	268 억	1403600	N	N	112	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History