KissMeData/251970/price/prices-20250201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

68 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	161120	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43000	-550	5	-1.26	2000610900	46599	109.72	42100	44000	42100	56600	30500	43550	42932.48	10.76	6202	44983	44266	43533	42816	42083	43900	42450	62	13050	500	32220	50	1	12400000	5332	19.75	2.24	12	0.38	2177.00	19205.00	50900	20240730	-15.52	21100	20240327	103.79	48950	-12.16	20250124	40350	6.57	20250218	50900	-15.52	20240730	21100	103.79	20240327	0.54	N	251970	500	62 억	1334390	N	N	1292	N	N
3	20250228	151125	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43250	-300	5	-0.69	1806448500	42100	99.13	42100	44000	42100	56600	30500	43550	42908.52	10.76	5485	44983	44266	43533	42816	42083	43900	42450	62	13050	500	32220	50	1	12400000	5363	19.87	2.25	12	0.34	2177.00	19205.00	50900	20240730	-15.03	21100	20240327	104.98	48950	-11.64	20250124	40350	7.19	20250218	50900	-15.03	20240730	21100	104.98	20240327	0.54	N	251970	500	62 억	1334390	N	N	1504	N	N
4	20250228	141126	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42700	-850	5	-1.95	1421736050	33130	78.01	42100	44000	42100	56600	30500	43550	42913.86	10.76	3719	44983	44266	43533	42816	42083	43900	42450	62	13050	500	32220	50	1	12400000	5295	19.61	2.22	12	0.27	2177.00	19205.00	50900	20240730	-16.11	21100	20240327	102.37	48950	-12.77	20250124	40350	5.82	20250218	50900	-16.11	20240730	21100	102.37	20240327	0.54	N	251970	500	62 억	1334390	N	N	1504	N	N
5	20250228	131119	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42550	-1000	5	-2.30	1116667450	25975	61.16	42100	44000	42100	56600	30500	43550	42990.08	10.76	2837	44983	44266	43533	42816	42083	43900	42450	62	13050	500	32220	50	1	12400000	5276	19.55	2.22	12	0.21	2177.00	19205.00	50900	20240730	-16.40	21100	20240327	101.66	48950	-13.07	20250124	40350	5.45	20250218	50900	-16.40	20240730	21100	101.66	20240327	0.54	N	251970	500	62 억	1334390	N	N	1504	N	N
6	20250228	121115	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42500	-1050	5	-2.41	905957500	21014	49.48	42100	44000	42100	56600	30500	43550	43112.09	10.76	2128	44983	44266	43533	42816	42083	43900	42450	62	13050	500	32220	50	1	12400000	5270	19.52	2.21	12	0.17	2177.00	19205.00	50900	20240730	-16.50	21100	20240327	101.42	48950	-13.18	20250124	40350	5.33	20250218	50900	-16.50	20240730	21100	101.42	20240327	0.54	N	251970	500	62 억	1334390	N	N	1504	N	N
7	20250228	111117	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43100	-450	5	-1.03	620880050	14355	33.80	42100	44000	42100	56600	30500	43550	43251.83	10.76	1362	44983	44266	43533	42816	42083	43900	42450	62	13050	500	32220	50	1	12400000	5344	19.80	2.24	12	0.12	2177.00	19205.00	50900	20240730	-15.32	21100	20240327	104.27	48950	-11.95	20250124	40350	6.82	20250218	50900	-15.32	20240730	21100	104.27	20240327	0.54	N	251970	500	62 억	1334390	N	N	1504	N	N
8	20250228	101116	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43600	50	2	0.11	417038600	9640	22.70	42100	44000	42100	56600	30500	43550	43261.27	10.76	945	44983	44266	43533	42816	42083	43900	42450	62	13050	500	32220	50	1	12400000	5406	20.03	2.27	12	0.08	2177.00	19205.00	50900	20240730	-14.34	21100	20240327	106.64	48950	-10.93	20250124	40350	8.05	20250218	50900	-14.34	20240730	21100	106.64	20240327	0.54	N	251970	500	62 억	1334390	N	N	1504	N	N
9	20250228	091120	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43200	-350	5	-0.80	151518800	3558	8.38	42100	43200	42100	56600	30500	43550	42585.39	10.76	1185	44983	44266	43533	42816	42083	43900	42450	62	13050	500	32220	50	1	12400000	5357	19.84	2.25	12	0.03	2177.00	19205.00	50900	20240730	-15.13	21100	20240327	104.74	48950	-11.75	20250124	40350	7.06	20250218	50900	-15.13	20240730	21100	104.74	20240327	0.54	N	251970	500	62 억	1334390	N	N	1504	N	N
10	20250227	161107	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43550	250	2	0.58	1847443450	42314	65.07	43950	44250	42800	56200	30350	43300	43660.38	10.77	-6557	44833	44066	43033	42266	41233	44450	42650	62	12900	500	32040	50	1	12400000	5400	20.00	2.27	12	0.34	2177.00	19205.00	50900	20240730	-14.44	21100	20240327	106.40	48950	-11.03	20250124	40350	7.93	20250218	50900	-14.44	20240730	21100	106.40	20240327	0.54	N	251970	500	62 억	1335399	N	N	1504	N	N
11	20250227	151109	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43750	450	2	1.04	1787922500	40949	62.97	43950	44250	42800	56200	30350	43300	43662.18	10.77	-6523	44833	44066	43033	42266	41233	44450	42650	62	12900	500	32040	50	1	12400000	5425	20.10	2.28	12	0.33	2177.00	19205.00	50900	20240730	-14.05	21100	20240327	107.35	48950	-10.62	20250124	40350	8.43	20250218	50900	-14.05	20240730	21100	107.35	20240327	0.54	N	251970	500	62 억	1335399	N	N	1970	N	N
12	20250227	141110	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43600	300	2	0.69	1550886500	35518	54.62	43950	44250	42800	56200	30350	43300	43664.80	10.77	-4398	44833	44066	43033	42266	41233	44450	42650	62	12900	500	32040	50	1	12400000	5406	20.03	2.27	12	0.29	2177.00	19205.00	50900	20240730	-14.34	21100	20240327	106.64	48950	-10.93	20250124	40350	8.05	20250218	50900	-14.34	20240730	21100	106.64	20240327	0.54	N	251970	500	62 억	1335399	N	N	1970	N	N
13	20250227	131108	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44050	750	2	1.73	1214943800	27844	42.82	43950	44250	42800	56200	30350	43300	43633.95	10.77	-252	44833	44066	43033	42266	41233	44450	42650	62	12900	500	32040	50	1	12400000	5462	20.23	2.29	12	0.22	2177.00	19205.00	50900	20240730	-13.46	21100	20240327	108.77	48950	-10.01	20250124	40350	9.17	20250218	50900	-13.46	20240730	21100	108.77	20240327	0.54	N	251970	500	62 억	1335399	N	N	1970	N	N
14	20250227	121105	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43800	500	2	1.15	839806400	19326	29.72	43950	43950	42800	56200	30350	43300	43454.74	10.77	-1903	44833	44066	43033	42266	41233	44450	42650	62	12900	500	32040	50	1	12400000	5431	20.12	2.28	12	0.16	2177.00	19205.00	50900	20240730	-13.95	21100	20240327	107.58	48950	-10.52	20250124	40350	8.55	20250218	50900	-13.95	20240730	21100	107.58	20240327	0.54	N	251970	500	62 억	1335399	N	N	1970	N	N
15	20250227	111114	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43650	350	2	0.81	693100800	15970	24.56	43950	43950	42800	56200	30350	43300	43400.18	10.77	-488	44833	44066	43033	42266	41233	44450	42650	62	12900	500	32040	50	1	12400000	5413	20.05	2.27	12	0.13	2177.00	19205.00	50900	20240730	-14.24	21100	20240327	106.87	48950	-10.83	20250124	40350	8.18	20250218	50900	-14.24	20240730	21100	106.87	20240327	0.54	N	251970	500	62 억	1335399	N	N	1970	N	N
16	20250227	101142	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43050	-250	5	-0.58	355931150	8250	12.69	43950	43950	42800	56200	30350	43300	43143.17	10.77	-1677	44833	44066	43033	42266	41233	44450	42650	62	12900	500	32040	50	1	12400000	5338	19.77	2.24	12	0.07	2177.00	19205.00	50900	20240730	-15.42	21100	20240327	104.03	48950	-12.05	20250124	40350	6.69	20250218	50900	-15.42	20240730	21100	104.03	20240327	0.54	N	251970	500	62 억	1335399	N	N	1970	N	N
17	20250227	091153	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43400	100	2	0.23	106458200	2454	3.77	43950	43950	42800	56200	30350	43300	43381.50	10.77	-182	44833	44066	43033	42266	41233	44450	42650	62	12900	500	32040	50	1	12400000	5382	19.94	2.26	12	0.02	2177.00	19205.00	50900	20240730	-14.73	21100	20240327	105.69	48950	-11.34	20250124	40350	7.56	20250218	50900	-14.73	20240730	21100	105.69	20240327	0.54	N	251970	500	62 억	1335399	N	N	1970	N	N
18	20250226	161107	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43300	0	3	0.00	2775513500	64818	145.07	42600	43800	42000	56200	30350	43300	42820.10	10.73	2982	44666	43982	43466	42782	42266	44325	43125	62	12900	500	32040	50	1	12400000	5369	19.89	2.25	12	0.52	2177.00	19205.00	50900	20240730	-14.93	21100	20240327	105.21	48950	-11.54	20250124	40350	7.31	20250218	50900	-14.93	20240730	21100	105.21	20240327	0.55	N	251970	500	62 억	1331127	N	N	1970	N	N
19	20250226	151112	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43100	-200	5	-0.46	2592027450	60577	135.58	42600	43800	42000	56200	30350	43300	42788.97	10.73	4446	44666	43982	43466	42782	42266	44325	43125	62	12900	500	32040	50	1	12400000	5344	19.80	2.24	12	0.49	2177.00	19205.00	50900	20240730	-15.32	21100	20240327	104.27	48950	-11.95	20250124	40350	6.82	20250218	50900	-15.32	20240730	21100	104.27	20240327	0.55	N	251970	500	62 억	1331127	N	N	4872	N	N
20	20250226	141110	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43200	-100	5	-0.23	2323641400	54352	121.65	42600	43800	42000	56200	30350	43300	42751.72	10.73	6078	44666	43982	43466	42782	42266	44325	43125	62	12900	500	32040	50	1	12400000	5357	19.84	2.25	12	0.44	2177.00	19205.00	50900	20240730	-15.13	21100	20240327	104.74	48950	-11.75	20250124	40350	7.06	20250218	50900	-15.13	20240730	21100	104.74	20240327	0.55	N	251970	500	62 억	1331127	N	N	4872	N	N
21	20250226	131108	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43100	-200	5	-0.46	2035065650	47651	106.65	42600	43800	42000	56200	30350	43300	42707.72	10.73	6564	44666	43982	43466	42782	42266	44325	43125	62	12900	500	32040	50	1	12400000	5344	19.80	2.24	12	0.38	2177.00	19205.00	50900	20240730	-15.32	21100	20240327	104.27	48950	-11.95	20250124	40350	6.82	20250218	50900	-15.32	20240730	21100	104.27	20240327	0.55	N	251970	500	62 억	1331127	N	N	4872	N	N
22	20250226	121108	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43150	-150	5	-0.35	1786198150	41883	93.74	42600	43800	42000	56200	30350	43300	42647.33	10.73	7668	44666	43982	43466	42782	42266	44325	43125	62	12900	500	32040	50	1	12400000	5351	19.82	2.25	12	0.34	2177.00	19205.00	50900	20240730	-15.23	21100	20240327	104.50	48950	-11.85	20250124	40350	6.94	20250218	50900	-15.23	20240730	21100	104.50	20240327	0.55	N	251970	500	62 억	1331127	N	N	4872	N	N
23	20250226	111107	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42550	-750	5	-1.73	1273491450	29894	66.91	42600	43800	42000	56200	30350	43300	42600.24	10.73	1035	44666	43982	43466	42782	42266	44325	43125	62	12900	500	32040	50	1	12400000	5276	19.55	2.22	12	0.24	2177.00	19205.00	50900	20240730	-16.40	21100	20240327	101.66	48950	-13.07	20250124	40350	5.45	20250218	50900	-16.40	20240730	21100	101.66	20240327	0.55	N	251970	500	62 억	1331127	N	N	4872	N	N
24	20250226	101104	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42350	-950	5	-2.19	764422150	17915	40.10	42600	43800	42000	56200	30350	43300	42669.39	10.73	2804	44666	43982	43466	42782	42266	44325	43125	62	12900	500	32040	50	1	12400000	5251	19.45	2.21	12	0.14	2177.00	19205.00	50900	20240730	-16.80	21100	20240327	100.71	48950	-13.48	20250124	40350	4.96	20250218	50900	-16.80	20240730	21100	100.71	20240327	0.55	N	251970	500	62 억	1331127	N	N	4872	N	N
25	20250226	091115	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43350	50	2	0.12	183045300	4227	9.46	42600	43800	42600	56200	30350	43300	43303.83	10.73	-1160	44666	43982	43466	42782	42266	44325	43125	62	12900	500	32040	50	1	12400000	5375	19.91	2.26	12	0.03	2177.00	19205.00	50900	20240730	-14.83	21100	20240327	105.45	48950	-11.44	20250124	40350	7.43	20250218	50900	-14.83	20240730	21100	105.45	20240327	0.55	N	251970	500	62 억	1331127	N	N	4872	N	N
26	20250225	161059	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43300	-50	5	-0.12	1943871200	44536	82.46	42950	44150	42950	56300	30350	43350	43647.19	10.72	-5481	45016	44182	43066	42232	41116	44600	42650	62	12950	500	32070	50	1	12400000	5369	19.89	2.25	12	0.36	2177.00	19205.00	50900	20240730	-14.93	21100	20240327	105.21	48950	-11.54	20250124	40350	7.31	20250218	50900	-14.93	20240730	21100	105.21	20240327	0.65	N	251970	500	62 억	1329037	N	N	4872	N	N
27	20250225	151059	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43450	100	2	0.23	1781705450	40792	75.52	42950	44150	42950	56300	30350	43350	43677.82	10.72	-3609	45016	44182	43066	42232	41116	44600	42650	62	12950	500	32070	50	1	12400000	5388	19.96	2.26	12	0.33	2177.00	19205.00	50900	20240730	-14.64	21100	20240327	105.92	48950	-11.24	20250124	40350	7.68	20250218	50900	-14.64	20240730	21100	105.92	20240327	0.65	N	251970	500	62 억	1329037	N	N	3829	N	N
28	20250225	141058	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43400	50	2	0.12	1457330150	33294	61.64	42950	44150	42950	56300	30350	43350	43771.55	10.72	-2170	45016	44182	43066	42232	41116	44600	42650	62	12950	500	32070	50	1	12400000	5382	19.94	2.26	12	0.27	2177.00	19205.00	50900	20240730	-14.73	21100	20240327	105.69	48950	-11.34	20250124	40350	7.56	20250218	50900	-14.73	20240730	21100	105.69	20240327	0.65	N	251970	500	62 억	1329037	N	N	3829	N	N
29	20250225	131104	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43750	400	2	0.92	1271661500	29041	53.77	42950	44150	42950	56300	30350	43350	43788.49	10.72	-105	45016	44182	43066	42232	41116	44600	42650	62	12950	500	32070	50	1	12400000	5425	20.10	2.28	12	0.23	2177.00	19205.00	50900	20240730	-14.05	21100	20240327	107.35	48950	-10.62	20250124	40350	8.43	20250218	50900	-14.05	20240730	21100	107.35	20240327	0.65	N	251970	500	62 억	1329037	N	N	3829	N	N
30	20250225	121101	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43700	350	2	0.81	1145151450	26148	48.41	42950	44150	42950	56300	30350	43350	43794.99	10.72	-73	45016	44182	43066	42232	41116	44600	42650	62	12950	500	32070	50	1	12400000	5419	20.07	2.28	12	0.21	2177.00	19205.00	50900	20240730	-14.15	21100	20240327	107.11	48950	-10.73	20250124	40350	8.30	20250218	50900	-14.15	20240730	21100	107.11	20240327	0.65	N	251970	500	62 억	1329037	N	N	3829	N	N
31	20250225	111058	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43800	450	2	1.04	995893150	22737	42.10	42950	44150	42950	56300	30350	43350	43800.55	10.72	311	45016	44182	43066	42232	41116	44600	42650	62	12950	500	32070	50	1	12400000	5431	20.12	2.28	12	0.18	2177.00	19205.00	50900	20240730	-13.95	21100	20240327	107.58	48950	-10.52	20250124	40350	8.55	20250218	50900	-13.95	20240730	21100	107.58	20240327	0.65	N	251970	500	62 억	1329037	N	N	3829	N	N
32	20250225	101056	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43650	300	2	0.69	780982900	17817	32.99	42950	44150	42950	56300	30350	43350	43833.58	10.72	-950	45016	44182	43066	42232	41116	44600	42650	62	12950	500	32070	50	1	12400000	5413	20.05	2.27	12	0.14	2177.00	19205.00	50900	20240730	-14.24	21100	20240327	106.87	48950	-10.83	20250124	40350	8.18	20250218	50900	-14.24	20240730	21100	106.87	20240327	0.65	N	251970	500	62 억	1329037	N	N	3829	N	N
33	20250225	091103	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44150	800	2	1.85	446988750	10172	18.83	42950	44150	42950	56300	30350	43350	43943.05	10.72	-950	45016	44182	43066	42232	41116	44600	42650	62	12950	500	32070	50	1	12400000	5475	20.28	2.30	12	0.08	2177.00	19205.00	50900	20240730	-13.26	21100	20240327	109.24	48950	-9.81	20250124	40350	9.42	20250218	50900	-13.26	20240730	21100	109.24	20240327	0.65	N	251970	500	62 억	1329037	N	N	3829	N	N
34	20250224	161050	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43350	50	2	0.12	2325681500	53734	36.51	42800	43900	41950	56200	30350	43300	43281.36	10.67	2762	46233	44766	42783	41316	39333	45500	42050	62	12900	500	32040	50	1	12400000	5375	19.91	2.26	12	0.43	2177.00	19205.00	50900	20240730	-14.83	21100	20240327	105.45	48950	-11.44	20250124	40350	7.43	20250218	50900	-14.83	20240730	21100	105.45	20240327	0.63	N	251970	500	62 억	1323437	N	N	3829	N	N
35	20250224	151050	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43500	200	2	0.46	2177909000	50333	34.20	42800	43900	41950	56200	30350	43300	43270.00	10.67	2365	46233	44766	42783	41316	39333	45500	42050	62	12900	500	32040	50	1	12400000	5394	19.98	2.27	12	0.41	2177.00	19205.00	50900	20240730	-14.54	21100	20240327	106.16	48950	-11.13	20250124	40350	7.81	20250218	50900	-14.54	20240730	21100	106.16	20240327	0.63	N	251970	500	62 억	1323437	N	N	13249	N	N
36	20250224	141048	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43650	350	2	0.81	1723348250	39926	27.13	42800	43900	41950	56200	30350	43300	43163.56	10.67	3432	46233	44766	42783	41316	39333	45500	42050	62	12900	500	32040	50	1	12400000	5413	20.05	2.27	12	0.32	2177.00	19205.00	50900	20240730	-14.24	21100	20240327	106.87	48950	-10.83	20250124	40350	8.18	20250218	50900	-14.24	20240730	21100	106.87	20240327	0.63	N	251970	500	62 억	1323437	N	N	13249	N	N
37	20250224	131050	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43700	400	2	0.92	1328525000	30879	20.98	42800	43900	41950	56200	30350	43300	43023.58	10.67	3590	46233	44766	42783	41316	39333	45500	42050	62	12900	500	32040	50	1	12400000	5419	20.07	2.28	12	0.25	2177.00	19205.00	50900	20240730	-14.15	21100	20240327	107.11	48950	-10.73	20250124	40350	8.30	20250218	50900	-14.15	20240730	21100	107.11	20240327	0.63	N	251970	500	62 억	1323437	N	N	13249	N	N
38	20250224	121047	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43600	300	2	0.69	1058052800	24681	16.77	42800	43850	41950	56200	30350	43300	42869.12	10.67	2065	46233	44766	42783	41316	39333	45500	42050	62	12900	500	32040	50	1	12400000	5406	20.03	2.27	12	0.20	2177.00	19205.00	50900	20240730	-14.34	21100	20240327	106.64	48950	-10.93	20250124	40350	8.05	20250218	50900	-14.34	20240730	21100	106.64	20240327	0.63	N	251970	500	62 억	1323437	N	N	13249	N	N
39	20250224	111045	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43150	-150	5	-0.35	724221550	17017	11.56	42800	43250	41950	56200	30350	43300	42558.71	10.67	382	46233	44766	42783	41316	39333	45500	42050	62	12900	500	32040	50	1	12400000	5351	19.82	2.25	12	0.14	2177.00	19205.00	50900	20240730	-15.23	21100	20240327	104.50	48950	-11.85	20250124	40350	6.94	20250218	50900	-15.23	20240730	21100	104.50	20240327	0.63	N	251970	500	62 억	1323437	N	N	13249	N	N
40	20250224	101044	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42650	-650	5	-1.50	440695300	10392	7.06	42800	42900	41950	56200	30350	43300	42407.17	10.67	337	46233	44766	42783	41316	39333	45500	42050	62	12900	500	32040	50	1	12400000	5289	19.59	2.22	12	0.08	2177.00	19205.00	50900	20240730	-16.21	21100	20240327	102.13	48950	-12.87	20250124	40350	5.70	20250218	50900	-16.21	20240730	21100	102.13	20240327	0.63	N	251970	500	62 억	1323437	N	N	13249	N	N
41	20250224	091052	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41950	-1350	5	-3.12	142105800	3348	2.27	42800	42900	41950	56200	30350	43300	42444.98	10.67	-275	46233	44766	42783	41316	39333	45500	42050	62	12900	500	32040	50	1	12400000	5202	19.27	2.18	12	0.03	2177.00	19205.00	50900	20240730	-17.58	21100	20240327	98.82	48950	-14.30	20250124	40350	3.97	20250218	50900	-17.58	20240730	21100	98.82	20240327	0.63	N	251970	500	62 억	1323437	N	N	13249	N	N
42	20250221	161042	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43300	2350	2	5.74	6314711550	147077	239.31	41300	44250	40800	53200	28700	40950	42934.65	10.57	13020	43416	42182	41566	40332	39716	41875	40025	62	12250	500	30300	50	1	12400000	5369	19.89	2.25	12	1.19	2177.00	19205.00	50900	20240730	-14.93	21100	20240327	105.21	48950	-11.54	20250124	40350	7.31	20250218	50900	-14.93	20240730	21100	105.21	20240327	0.65	N	251970	500	62 억	1310595	N	N	13249	N	N
43	20250221	151046	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43350	2400	2	5.86	6197342700	144368	234.90	41300	44250	40800	53200	28700	40950	42927.54	10.57	12671	43416	42182	41566	40332	39716	41875	40025	62	12250	500	30300	50	1	12400000	5375	19.91	2.26	12	1.16	2177.00	19205.00	50900	20240730	-14.83	21100	20240327	105.45	48950	-11.44	20250124	40350	7.43	20250218	50900	-14.83	20240730	21100	105.45	20240327	0.65	N	251970	500	62 억	1310595	N	N	3489	N	N
44	20250221	141046	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43350	2400	2	5.86	5714046850	133247	216.80	41300	44250	40800	53200	28700	40950	42883.26	10.57	14925	43416	42182	41566	40332	39716	41875	40025	62	12250	500	30300	50	1	12400000	5375	19.91	2.26	12	1.07	2177.00	19205.00	50900	20240730	-14.83	21100	20240327	105.45	48950	-11.44	20250124	40350	7.43	20250218	50900	-14.83	20240730	21100	105.45	20240327	0.65	N	251970	500	62 억	1310595	N	N	3489	N	N
45	20250221	131045	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43600	2650	2	6.47	4969374850	116091	188.89	41300	44250	40800	53200	28700	40950	42806.02	10.57	9565	43416	42182	41566	40332	39716	41875	40025	62	12250	500	30300	50	1	12400000	5406	20.03	2.27	12	0.94	2177.00	19205.00	50900	20240730	-14.34	21100	20240327	106.64	48950	-10.93	20250124	40350	8.05	20250218	50900	-14.34	20240730	21100	106.64	20240327	0.65	N	251970	500	62 억	1310595	N	N	3489	N	N
46	20250221	121046	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42750	1800	2	4.40	2532338600	59992	97.61	41300	43000	40800	53200	28700	40950	42211.48	10.57	15459	43416	42182	41566	40332	39716	41875	40025	62	12250	500	30300	50	1	12400000	5301	19.64	2.23	12	0.48	2177.00	19205.00	50900	20240730	-16.01	21100	20240327	102.61	48950	-12.67	20250124	40350	5.95	20250218	50900	-16.01	20240730	21100	102.61	20240327	0.65	N	251970	500	62 억	1310595	N	N	3489	N	N
47	20250221	111041	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42650	1700	2	4.15	1653477750	39451	64.19	41300	42800	40800	53200	28700	40950	41912.43	10.57	13523	43416	42182	41566	40332	39716	41875	40025	62	12250	500	30300	50	1	12400000	5289	19.59	2.22	12	0.32	2177.00	19205.00	50900	20240730	-16.21	21100	20240327	102.13	48950	-12.87	20250124	40350	5.70	20250218	50900	-16.21	20240730	21100	102.13	20240327	0.65	N	251970	500	62 억	1310595	N	N	3489	N	N
48	20250221	101043	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41350	400	2	0.98	573307200	13896	22.61	41300	41800	40800	53200	28700	40950	41257.22	10.57	2543	43416	42182	41566	40332	39716	41875	40025	62	12250	500	30300	50	1	12400000	5127	18.99	2.15	12	0.11	2177.00	19205.00	50900	20240730	-18.76	21100	20240327	95.97	48950	-15.53	20250124	40350	2.48	20250218	50900	-18.76	20240730	21100	95.97	20240327	0.65	N	251970	500	62 억	1310595	N	N	3489	N	N
49	20250221	091047	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41200	250	2	0.61	42003000	1021	1.66	41300	41300	41050	53200	28700	40950	41140.95	10.57	-372	43416	42182	41566	40332	39716	41875	40025	62	12250	500	30300	50	1	12400000	5109	18.93	2.15	12	0.01	2177.00	19205.00	50900	20240730	-19.06	21100	20240327	95.26	48950	-15.83	20250124	40350	2.11	20250218	50900	-19.06	20240730	21100	95.26	20240327	0.65	N	251970	500	62 억	1310595	N	N	3489	N	N
50	20250220	161038	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40950	-600	5	-1.44	2548881350	61331	115.04	42000	42800	40950	54000	29100	41550	41559.43	10.55	2409	42416	41982	41416	40982	40416	42200	41200	62	12450	500	30740	50	1	12400000	5078	18.81	2.13	12	0.49	2177.00	19205.00	50900	20240730	-19.55	21100	20240327	94.08	48950	-16.34	20250124	40350	1.49	20250218	50900	-19.55	20240730	21100	94.08	20240327	0.65	N	251970	500	62 억	1308277	N	N	3489	N	N
51	20250220	151041	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41050	-500	5	-1.20	2438597000	58642	110.00	42000	42800	41000	54000	29100	41550	41584.48	10.55	2316	42416	41982	41416	40982	40416	42200	41200	62	12450	500	30740	50	1	12400000	5090	18.86	2.14	12	0.47	2177.00	19205.00	50900	20240730	-19.35	21100	20240327	94.55	48950	-16.14	20250124	40350	1.73	20250218	50900	-19.35	20240730	21100	94.55	20240327	0.65	N	251970	500	62 억	1308277	N	N	737	N	N
52	20250220	141042	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41450	-100	5	-0.24	2035031750	48846	91.62	42000	42800	41000	54000	29100	41550	41662.20	10.55	682	42416	41982	41416	40982	40416	42200	41200	62	12450	500	30740	50	1	12400000	5140	19.04	2.16	12	0.39	2177.00	19205.00	50900	20240730	-18.57	21100	20240327	96.45	48950	-15.32	20250124	40350	2.73	20250218	50900	-18.57	20240730	21100	96.45	20240327	0.65	N	251970	500	62 억	1308277	N	N	737	N	N
53	20250220	131038	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41200	-350	5	-0.84	1881384150	45126	84.64	42000	42800	41000	54000	29100	41550	41691.80	10.55	642	42416	41982	41416	40982	40416	42200	41200	62	12450	500	30740	50	1	12400000	5109	18.93	2.15	12	0.36	2177.00	19205.00	50900	20240730	-19.06	21100	20240327	95.26	48950	-15.83	20250124	40350	2.11	20250218	50900	-19.06	20240730	21100	95.26	20240327	0.65	N	251970	500	62 억	1308277	N	N	737	N	N
54	20250220	121040	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41100	-450	5	-1.08	1626514750	38920	73.00	42000	42800	41000	54000	29100	41550	41791.23	10.55	-517	42416	41982	41416	40982	40416	42200	41200	62	12450	500	30740	50	1	12400000	5096	18.88	2.14	12	0.31	2177.00	19205.00	50900	20240730	-19.25	21100	20240327	94.79	48950	-16.04	20250124	40350	1.86	20250218	50900	-19.25	20240730	21100	94.79	20240327	0.65	N	251970	500	62 억	1308277	N	N	737	N	N
55	20250220	111039	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41500	-50	5	-0.12	1202327650	28625	53.69	42000	42800	41250	54000	29100	41550	42002.71	10.55	-1189	42416	41982	41416	40982	40416	42200	41200	62	12450	500	30740	50	1	12400000	5146	19.06	2.16	12	0.23	2177.00	19205.00	50900	20240730	-18.47	21100	20240327	96.68	48950	-15.22	20250124	40350	2.85	20250218	50900	-18.47	20240730	21100	96.68	20240327	0.65	N	251970	500	62 억	1308277	N	N	737	N	N
56	20250220	101039	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41450	-100	5	-0.24	958043100	22724	42.62	42000	42800	41400	54000	29100	41550	42159.97	10.55	-2130	42416	41982	41416	40982	40416	42200	41200	62	12450	500	30740	50	1	12400000	5140	19.04	2.16	12	0.18	2177.00	19205.00	50900	20240730	-18.57	21100	20240327	96.45	48950	-15.32	20250124	40350	2.73	20250218	50900	-18.57	20240730	21100	96.45	20240327	0.65	N	251970	500	62 억	1308277	N	N	737	N	N
57	20250220	091043	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41950	400	2	0.96	552916950	13030	24.44	42000	42800	41850	54000	29100	41550	42434.15	10.55	688	42416	41982	41416	40982	40416	42200	41200	62	12450	500	30740	50	1	12400000	5202	19.27	2.18	12	0.11	2177.00	19205.00	50900	20240730	-17.58	21100	20240327	98.82	48950	-14.30	20250124	40350	3.97	20250218	50900	-17.58	20240730	21100	98.82	20240327	0.65	N	251970	500	62 억	1308277	N	N	737	N	N
58	20250219	161035	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41550	350	2	0.85	2199789250	53038	86.30	41250	41850	40850	53500	28850	41200	41475.70	10.53	11381	42566	41882	41116	40432	39666	41500	40050	62	12300	500	30480	50	1	12400000	5152	19.09	2.16	12	0.43	2177.00	19205.00	50900	20240730	-18.37	21100	20240327	96.92	48950	-15.12	20250124	40350	2.97	20250218	50900	-18.37	20240730	21100	96.92	20240327	0.65	N	251970	500	62 억	1305447	N	N	737	N	N
59	20250219	151039	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41600	400	2	0.97	2094497850	50507	82.18	41250	41850	40850	53500	28850	41200	41469.46	10.53	10859	42566	41882	41116	40432	39666	41500	40050	62	12300	500	30480	50	1	12400000	5158	19.11	2.17	12	0.41	2177.00	19205.00	50900	20240730	-18.27	21100	20240327	97.16	48950	-15.02	20250124	40350	3.10	20250218	50900	-18.27	20240730	21100	97.16	20240327	0.65	N	251970	500	62 억	1305447	N	N	187	N	N
60	20250219	141034	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41650	450	2	1.09	1866391800	45017	73.25	41250	41850	40850	53500	28850	41200	41459.71	10.53	10566	42566	41882	41116	40432	39666	41500	40050	62	12300	500	30480	50	1	12400000	5165	19.13	2.17	12	0.36	2177.00	19205.00	50900	20240730	-18.17	21100	20240327	97.39	48950	-14.91	20250124	40350	3.22	20250218	50900	-18.17	20240730	21100	97.39	20240327	0.65	N	251970	500	62 억	1305447	N	N	187	N	N
61	20250219	131035	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41550	350	2	0.85	1614595550	38944	63.37	41250	41850	40850	53500	28850	41200	41459.42	10.53	8985	42566	41882	41116	40432	39666	41500	40050	62	12300	500	30480	50	1	12400000	5152	19.09	2.16	12	0.31	2177.00	19205.00	50900	20240730	-18.37	21100	20240327	96.92	48950	-15.12	20250124	40350	2.97	20250218	50900	-18.37	20240730	21100	96.92	20240327	0.65	N	251970	500	62 억	1305447	N	N	187	N	N
62	20250219	121035	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41550	350	2	0.85	1386223100	33453	54.43	41250	41850	40850	53500	28850	41200	41437.93	10.53	7468	42566	41882	41116	40432	39666	41500	40050	62	12300	500	30480	50	1	12400000	5152	19.09	2.16	12	0.27	2177.00	19205.00	50900	20240730	-18.37	21100	20240327	96.92	48950	-15.12	20250124	40350	2.97	20250218	50900	-18.37	20240730	21100	96.92	20240327	0.65	N	251970	500	62 억	1305447	N	N	187	N	N
63	20250219	111036	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41600	400	2	0.97	1167246000	28197	45.88	41250	41800	40850	53500	28850	41200	41396.11	10.53	6237	42566	41882	41116	40432	39666	41500	40050	62	12300	500	30480	50	1	12400000	5158	19.11	2.17	12	0.23	2177.00	19205.00	50900	20240730	-18.27	21100	20240327	97.16	48950	-15.02	20250124	40350	3.10	20250218	50900	-18.27	20240730	21100	97.16	20240327	0.65	N	251970	500	62 억	1305447	N	N	187	N	N
64	20250219	101036	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41600	400	2	0.97	841815850	20339	33.09	41250	41800	40850	53500	28850	41200	41389.24	10.53	4581	42566	41882	41116	40432	39666	41500	40050	62	12300	500	30480	50	1	12400000	5158	19.11	2.17	12	0.16	2177.00	19205.00	50900	20240730	-18.27	21100	20240327	97.16	48950	-15.02	20250124	40350	3.10	20250218	50900	-18.27	20240730	21100	97.16	20240327	0.65	N	251970	500	62 억	1305447	N	N	187	N	N
65	20250219	091037	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41000	-200	5	-0.49	79867950	1942	3.16	41250	41500	40950	53500	28850	41200	41126.65	10.53	-248	42566	41882	41116	40432	39666	41500	40050	62	12300	500	30480	50	1	12400000	5084	18.83	2.13	12	0.02	2177.00	19205.00	50900	20240730	-19.45	21100	20240327	94.31	48950	-16.24	20250124	40350	1.61	20250218	50900	-19.45	20240730	21100	94.31	20240327	0.65	N	251970	500	62 억	1305447	N	N	187	N	N
66	20250218	161032	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41200	0	3	0.00	2504079350	61106	49.53	41400	41800	40350	53500	28850	41200	40978.91	10.52	6977	44966	43082	42066	40182	39166	42575	39675	62	12300	500	30480	50	1	12400000	5109	18.93	2.15	12	0.49	2177.00	19205.00	50900	20240730	-19.06	21100	20240327	95.26	48950	-15.83	20250124	40350	2.11	20250218	50900	-19.06	20240730	21100	95.26	20240327	0.69	N	251970	500	62 억	1304357	N	N	187	N	N
67	20250218	151034	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41350	150	2	0.36	2423000900	59143	47.94	41400	41800	40350	53500	28850	41200	40968.52	10.52	7498	44966	43082	42066	40182	39166	42575	39675	62	12300	500	30480	50	1	12400000	5127	18.99	2.15	12	0.48	2177.00	19205.00	50900	20240730	-18.76	21100	20240327	95.97	48950	-15.53	20250124	40350	2.48	20250218	50900	-18.76	20240730	21100	95.97	20240327	0.69	N	251970	500	62 억	1304357	N	N	6	N	N
68	20250218	141035	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41100	-100	5	-0.24	2037498900	49797	40.36	41400	41800	40350	53500	28850	41200	40916.10	10.52	5739	44966	43082	42066	40182	39166	42575	39675	62	12300	500	30480	50	1	12400000	5096	18.88	2.14	12	0.40	2177.00	19205.00	50900	20240730	-19.25	21100	20240327	94.79	48950	-16.04	20250124	40350	1.86	20250218	50900	-19.25	20240730	21100	94.79	20240327	0.69	N	251970	500	62 억	1304357	N	N	6	N	N
69	20250218	131032	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41000	-200	5	-0.49	1745197600	42666	34.58	41400	41800	40350	53500	28850	41200	40903.71	10.52	2863	44966	43082	42066	40182	39166	42575	39675	62	12300	500	30480	50	1	12400000	5084	18.83	2.13	12	0.34	2177.00	19205.00	50900	20240730	-19.45	21100	20240327	94.31	48950	-16.24	20250124	40350	1.61	20250218	50900	-19.45	20240730	21100	94.31	20240327	0.69	N	251970	500	62 억	1304357	N	N	6	N	N
70	20250218	121034	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40850	-350	5	-0.85	1470986600	35968	29.15	41400	41800	40350	53500	28850	41200	40897.09	10.52	1305	44966	43082	42066	40182	39166	42575	39675	62	12300	500	30480	50	1	12400000	5065	18.76	2.13	12	0.29	2177.00	19205.00	50900	20240730	-19.74	21100	20240327	93.60	48950	-16.55	20250124	40350	1.24	20250218	50900	-19.74	20240730	21100	93.60	20240327	0.69	N	251970	500	62 억	1304357	N	N	6	N	N
71	20250218	111032	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40700	-500	5	-1.21	1210723700	29593	23.99	41400	41800	40350	53500	28850	41200	40912.50	10.52	-228	44966	43082	42066	40182	39166	42575	39675	62	12300	500	30480	50	1	12400000	5047	18.70	2.12	12	0.24	2177.00	19205.00	50900	20240730	-20.04	21100	20240327	92.89	48950	-16.85	20250124	40350	0.87	20250218	50900	-20.04	20240730	21100	92.89	20240327	0.69	N	251970	500	62 억	1304357	N	N	6	N	N
72	20250218	101031	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40500	-700	5	-1.70	864405750	21076	17.08	41400	41800	40350	53500	28850	41200	41013.75	10.52	-3988	44966	43082	42066	40182	39166	42575	39675	62	12300	500	30480	50	1	12400000	5022	18.60	2.11	12	0.17	2177.00	19205.00	50900	20240730	-20.43	21100	20240327	91.94	48950	-17.26	20250124	40350	0.37	20250218	50900	-20.43	20240730	21100	91.94	20240327	0.69	N	251970	500	62 억	1304357	N	N	6	N	N
73	20250218	091035	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41100	-100	5	-0.24	213971100	5173	4.19	41400	41800	41100	53500	28850	41200	41363.06	10.52	-1186	44966	43082	42066	40182	39166	42575	39675	62	12300	500	30480	50	1	12400000	5096	18.88	2.14	12	0.04	2177.00	19205.00	50900	20240730	-19.25	21100	20240327	94.79	48950	-16.04	20250124	41050	0.12	20250217	50900	-19.25	20240730	21100	94.79	20240327	0.69	N	251970	500	62 억	1304357	N	N	6	N	N
74	20250217	161031	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41200	-2800	5	-6.36	5156591450	122880	175.15	43600	43950	41050	57200	30800	44000	41967.36	10.63	-18278	45166	44582	43616	43032	42066	44875	43325	62	13200	500	32560	50	1	12400000	5109	18.93	2.15	12	0.99	2177.00	19205.00	50900	20240730	-19.06	21100	20240327	95.26	48950	-15.83	20250124	41050	0.37	20250217	50900	-19.06	20240730	21100	95.26	20240327	0.64	N	251970	500	62 억	1317897	N	N	6	N	N
75	20250217	151030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42000	-2000	5	-4.55	4240543950	100784	143.66	43600	43950	41550	57200	30800	44000	42075.57	10.63	-19395	45166	44582	43616	43032	42066	44875	43325	62	13200	500	32560	50	1	12400000	5208	19.29	2.19	12	0.81	2177.00	19205.00	50900	20240730	-17.49	21100	20240327	99.05	48950	-14.20	20250124	41500	1.20	20250108	50900	-17.49	20240730	21100	99.05	20240327	0.64	N	251970	500	62 억	1317897	N	N	120	N	N
76	20250217	141028	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41900	-2100	5	-4.77	3650107450	86728	123.62	43600	43950	41550	57200	30800	44000	42086.84	10.63	-11418	45166	44582	43616	43032	42066	44875	43325	62	13200	500	32560	50	1	12400000	5196	19.25	2.18	12	0.70	2177.00	19205.00	50900	20240730	-17.68	21100	20240327	98.58	48950	-14.40	20250124	41500	0.96	20250108	50900	-17.68	20240730	21100	98.58	20240327	0.64	N	251970	500	62 억	1317897	N	N	120	N	N
77	20250217	131033	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41750	-2250	5	-5.11	3103741450	73673	105.01	43600	43950	41550	57200	30800	44000	42128.61	10.63	-8347	45166	44582	43616	43032	42066	44875	43325	62	13200	500	32560	50	1	12400000	5177	19.18	2.17	12	0.59	2177.00	19205.00	50900	20240730	-17.98	21100	20240327	97.87	48950	-14.71	20250124	41500	0.60	20250108	50900	-17.98	20240730	21100	97.87	20240327	0.64	N	251970	500	62 억	1317897	N	N	120	N	N
78	20250217	121032	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41800	-2200	5	-5.00	2589534300	61395	87.51	43600	43950	41550	57200	30800	44000	42178.26	10.63	-7806	45166	44582	43616	43032	42066	44875	43325	62	13200	500	32560	50	1	12400000	5183	19.20	2.18	12	0.50	2177.00	19205.00	50900	20240730	-17.88	21100	20240327	98.10	48950	-14.61	20250124	41500	0.72	20250108	50900	-17.88	20240730	21100	98.10	20240327	0.64	N	251970	500	62 억	1317897	N	N	120	N	N
79	20250217	111031	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41750	-2250	5	-5.11	2044151650	48300	68.85	43600	43950	41600	57200	30800	44000	42321.98	10.63	-7801	45166	44582	43616	43032	42066	44875	43325	62	13200	500	32560	50	1	12400000	5177	19.18	2.17	12	0.39	2177.00	19205.00	50900	20240730	-17.98	21100	20240327	97.87	48950	-14.71	20250124	41500	0.60	20250108	50900	-17.98	20240730	21100	97.87	20240327	0.64	N	251970	500	62 억	1317897	N	N	120	N	N
80	20250217	101028	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42600	-1400	5	-3.18	1018049250	23826	33.96	43600	43950	42100	57200	30800	44000	42728.50	10.63	-473	45166	44582	43616	43032	42066	44875	43325	62	13200	500	32560	50	1	12400000	5282	19.57	2.22	12	0.19	2177.00	19205.00	50900	20240730	-16.31	21100	20240327	101.90	48950	-12.97	20250124	41500	2.65	20250108	50900	-16.31	20240730	21100	101.90	20240327	0.64	N	251970	500	62 억	1317897	N	N	120	N	N
81	20250217	091030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42850	-1150	5	-2.61	304079200	7005	9.98	43600	43950	42800	57200	30800	44000	43408.88	10.63	426	45166	44582	43616	43032	42066	44875	43325	62	13200	500	32560	50	1	12400000	5313	19.68	2.23	12	0.06	2177.00	19205.00	50900	20240730	-15.82	21100	20240327	103.08	48950	-12.46	20250124	41500	3.25	20250108	50900	-15.82	20240730	21100	103.08	20240327	0.64	N	251970	500	62 억	1317897	N	N	120	N	N
82	20250214	161023	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44000	1400	2	3.29	3063781250	70085	34.34	43200	44200	42650	55300	29850	42600	43714.96	10.47	17737	47900	45250	43550	40900	39200	44400	40050	62	12700	500	31520	50	1	12400000	5456	20.21	2.29	12	0.57	2177.00	19205.00	50900	20240730	-13.56	21100	20240327	108.53	48950	-10.11	20250124	41500	6.02	20250108	50900	-13.56	20240730	21100	108.53	20240327	0.58	N	251970	500	62 억	1298447	N	N	120	N	N
83	20250214	151023	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43950	1350	2	3.17	2966990500	67884	33.27	43200	44200	42650	55300	29850	42600	43706.77	10.47	17514	47900	45250	43550	40900	39200	44400	40050	62	12700	500	31520	50	1	12400000	5450	20.19	2.29	12	0.55	2177.00	19205.00	50900	20240730	-13.65	21100	20240327	108.29	48950	-10.21	20250124	41500	5.90	20250108	50900	-13.65	20240730	21100	108.29	20240327	0.58	N	251970	500	62 억	1298447	N	N	656	N	N
84	20250214	141024	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44050	1450	2	3.40	2620721950	60004	29.40	43200	44200	42650	55300	29850	42600	43675.79	10.47	16091	47900	45250	43550	40900	39200	44400	40050	62	12700	500	31520	50	1	12400000	5462	20.23	2.29	12	0.48	2177.00	19205.00	50900	20240730	-13.46	21100	20240327	108.77	48950	-10.01	20250124	41500	6.14	20250108	50900	-13.46	20240730	21100	108.77	20240327	0.58	N	251970	500	62 억	1298447	N	N	656	N	N
85	20250214	131026	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43950	1350	2	3.17	2122478200	48702	23.87	43200	43950	42650	55300	29850	42600	43580.92	10.47	13044	47900	45250	43550	40900	39200	44400	40050	62	12700	500	31520	50	1	12400000	5450	20.19	2.29	12	0.39	2177.00	19205.00	50900	20240730	-13.65	21100	20240327	108.29	48950	-10.21	20250124	41500	5.90	20250108	50900	-13.65	20240730	21100	108.29	20240327	0.58	N	251970	500	62 억	1298447	N	N	656	N	N
86	20250214	121023	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43750	1150	2	2.70	1691794700	38880	19.05	43200	43950	42650	55300	29850	42600	43513.24	10.47	12149	47900	45250	43550	40900	39200	44400	40050	62	12700	500	31520	50	1	12400000	5425	20.10	2.28	12	0.31	2177.00	19205.00	50900	20240730	-14.05	21100	20240327	107.35	48950	-10.62	20250124	41500	5.42	20250108	50900	-14.05	20240730	21100	107.35	20240327	0.58	N	251970	500	62 억	1298447	N	N	656	N	N
87	20250214	111020	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43800	1200	2	2.82	1384972450	31854	15.61	43200	43950	42650	55300	29850	42600	43478.76	10.47	11825	47900	45250	43550	40900	39200	44400	40050	62	12700	500	31520	50	1	12400000	5431	20.12	2.28	12	0.26	2177.00	19205.00	50900	20240730	-13.95	21100	20240327	107.58	48950	-10.52	20250124	41500	5.54	20250108	50900	-13.95	20240730	21100	107.58	20240327	0.58	N	251970	500	62 억	1298447	N	N	656	N	N
88	20250214	101020	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43350	750	2	1.76	904408400	20825	10.21	43200	43950	42650	55300	29850	42600	43428.97	10.47	6568	47900	45250	43550	40900	39200	44400	40050	62	12700	500	31520	50	1	12400000	5375	19.91	2.26	12	0.17	2177.00	19205.00	50900	20240730	-14.83	21100	20240327	105.45	48950	-11.44	20250124	41500	4.46	20250108	50900	-14.83	20240730	21100	105.45	20240327	0.58	N	251970	500	62 억	1298447	N	N	656	N	N
89	20250214	091026	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42900	300	2	0.70	125516900	2917	1.43	43200	43300	42650	55300	29850	42600	43029.45	10.47	-424	47900	45250	43550	40900	39200	44400	40050	62	12700	500	31520	50	1	12400000	5320	19.71	2.23	12	0.02	2177.00	19205.00	50900	20240730	-15.72	21100	20240327	103.32	48950	-12.36	20250124	41500	3.37	20250108	50900	-15.72	20240730	21100	103.32	20240327	0.58	N	251970	500	62 억	1298447	N	N	656	N	N
90	20250213	161015	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42600	-2500	5	-5.54	8708199400	203479	219.45	46100	46200	41850	58600	31600	45100	42796.74	10.60	-16538	47933	46516	45183	43766	42433	47225	44475	62	13500	500	33370	50	1	12400000	5282	19.57	2.22	12	1.64	2177.00	19205.00	50900	20240730	-16.31	21100	20240327	101.90	48950	-12.97	20250124	41500	2.65	20250108	50900	-16.31	20240730	21100	101.90	20240327	0.57	N	251970	500	62 억	1314797	N	N	656	N	N
91	20250213	151015	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42900	-2200	5	-4.88	8445415950	197319	212.80	46100	46200	41850	58600	31600	45100	42800.82	10.60	-16956	47933	46516	45183	43766	42433	47225	44475	62	13500	500	33370	50	1	12400000	5320	19.71	2.23	12	1.59	2177.00	19205.00	50900	20240730	-15.72	21100	20240327	103.32	48950	-12.36	20250124	41500	3.37	20250108	50900	-15.72	20240730	21100	103.32	20240327	0.57	N	251970	500	62 억	1314797	N	N	0	N	N
92	20250213	141013	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42750	-2350	5	-5.21	6833246450	159925	172.47	46100	46200	41850	58600	31600	45100	42727.82	10.60	-12409	47933	46516	45183	43766	42433	47225	44475	62	13500	500	33370	50	1	12400000	5301	19.64	2.23	12	1.29	2177.00	19205.00	50900	20240730	-16.01	21100	20240327	102.61	48950	-12.67	20250124	41500	3.01	20250108	50900	-16.01	20240730	21100	102.61	20240327	0.57	N	251970	500	62 억	1314797	N	N	0	N	N
93	20250213	131014	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42200	-2900	5	-6.43	5670483150	132341	142.73	46100	46200	41900	58600	31600	45100	42847.52	10.60	-18230	47933	46516	45183	43766	42433	47225	44475	62	13500	500	33370	50	1	12400000	5233	19.38	2.20	12	1.07	2177.00	19205.00	50900	20240730	-17.09	21100	20240327	100.00	48950	-13.79	20250124	41500	1.69	20250108	50900	-17.09	20240730	21100	100.00	20240327	0.57	N	251970	500	62 억	1314797	N	N	0	N	N
94	20250213	121012	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42150	-2950	5	-6.54	4827280850	112281	121.09	46100	46200	41900	58600	31600	45100	42992.86	10.60	-19276	47933	46516	45183	43766	42433	47225	44475	62	13500	500	33370	50	1	12400000	5227	19.36	2.19	12	0.91	2177.00	19205.00	50900	20240730	-17.19	21100	20240327	99.76	48950	-13.89	20250124	41500	1.57	20250108	50900	-17.19	20240730	21100	99.76	20240327	0.57	N	251970	500	62 억	1314797	N	N	0	N	N
95	20250213	111012	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42700	-2400	5	-5.32	3888340800	90105	97.18	46100	46200	41900	58600	31600	45100	43153.44	10.60	-20569	47933	46516	45183	43766	42433	47225	44475	62	13500	500	33370	50	1	12400000	5295	19.61	2.22	12	0.73	2177.00	19205.00	50900	20240730	-16.11	21100	20240327	102.37	48950	-12.77	20250124	41500	2.89	20250108	50900	-16.11	20240730	21100	102.37	20240327	0.57	N	251970	500	62 억	1314797	N	N	0	N	N
96	20250213	101013	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42500	-2600	5	-5.76	2404084300	55216	59.55	46100	46200	42400	58600	31600	45100	43539.63	10.60	-22114	47933	46516	45183	43766	42433	47225	44475	62	13500	500	33370	50	1	12400000	5270	19.52	2.21	12	0.45	2177.00	19205.00	50900	20240730	-16.50	21100	20240327	101.42	48950	-13.18	20250124	41500	2.41	20250108	50900	-16.50	20240730	21100	101.42	20240327	0.57	N	251970	500	62 억	1314797	N	N	0	N	N
97	20250213	091008	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44050	-1050	5	-2.33	654243750	14679	15.83	46100	46200	43950	58600	31600	45100	44570.05	10.60	-914	47933	46516	45183	43766	42433	47225	44475	62	13500	500	33370	50	1	12400000	5462	20.23	2.29	12	0.12	2177.00	19205.00	50900	20240730	-13.46	21100	20240327	108.77	48950	-10.01	20250124	41500	6.14	20250108	50900	-13.46	20240730	21100	108.77	20240327	0.57	N	251970	500	62 억	1314797	N	N	0	N	N
98	20250212	161006	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45100	1000	2	2.27	4117728850	90299	194.46	44100	46600	43850	57300	30900	44100	45596.91	10.47	16089	46366	45232	44366	43232	42366	44800	42800	62	13200	500	32630	50	1	12400000	5592	20.72	2.35	12	0.73	2177.00	19205.00	50900	20240730	-11.39	21100	20240327	113.74	48950	-7.87	20250124	41500	8.67	20250108	50900	-11.39	20240730	21100	113.74	20240327	0.54	N	251970	500	62 억	1298596	N	N	1	N	N
99	20250212	151003	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45450	1350	2	3.06	3896884000	85418	183.95	44100	46600	43850	57300	30900	44100	45621.34	10.47	16956	46366	45232	44366	43232	42366	44800	42800	62	13200	500	32630	50	1	12400000	5636	20.88	2.37	12	0.69	2177.00	19205.00	50900	20240730	-10.71	21100	20240327	115.40	48950	-7.15	20250124	41500	9.52	20250108	50900	-10.71	20240730	21100	115.40	20240327	0.54	N	251970	500	62 억	1298596	N	N	1	N	N
100	20250212	141006	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45050	950	2	2.15	3524541450	77133	166.11	44100	46600	43850	57300	30900	44100	45694.34	10.47	17413	46366	45232	44366	43232	42366	44800	42800	62	13200	500	32630	50	1	12400000	5586	20.69	2.35	12	0.62	2177.00	19205.00	50900	20240730	-11.49	21100	20240327	113.51	48950	-7.97	20250124	41500	8.55	20250108	50900	-11.49	20240730	21100	113.51	20240327	0.54	N	251970	500	62 억	1298596	N	N	1	N	N
101	20250212	131009	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45400	1300	2	2.95	3205107650	70083	150.93	44100	46600	43850	57300	30900	44100	45733.03	10.47	18240	46366	45232	44366	43232	42366	44800	42800	62	13200	500	32630	50	1	12400000	5630	20.85	2.36	12	0.57	2177.00	19205.00	50900	20240730	-10.81	21100	20240327	115.17	48950	-7.25	20250124	41500	9.40	20250108	50900	-10.81	20240730	21100	115.17	20240327	0.54	N	251970	500	62 억	1298596	N	N	1	N	N
102	20250212	121004	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45050	950	2	2.15	2962197600	64704	139.34	44100	46600	43850	57300	30900	44100	45780.75	10.47	17348	46366	45232	44366	43232	42366	44800	42800	62	13200	500	32630	50	1	12400000	5586	20.69	2.35	12	0.52	2177.00	19205.00	50900	20240730	-11.49	21100	20240327	113.51	48950	-7.97	20250124	41500	8.55	20250108	50900	-11.49	20240730	21100	113.51	20240327	0.54	N	251970	500	62 억	1298596	N	N	1	N	N
103	20250212	111003	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46000	1900	2	4.31	2707160550	59087	127.25	44100	46600	43850	57300	30900	44100	45816.52	10.47	16821	46366	45232	44366	43232	42366	44800	42800	62	13200	500	32630	50	1	12400000	5704	21.13	2.40	12	0.48	2177.00	19205.00	50900	20240730	-9.63	21100	20240327	118.01	48950	-6.03	20250124	41500	10.84	20250108	50900	-9.63	20240730	21100	118.01	20240327	0.54	N	251970	500	62 억	1298596	N	N	1	N	N
104	20250212	100957	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45750	1650	2	3.74	2144526000	46856	100.91	44100	46600	43850	57300	30900	44100	45768.44	10.47	17145	46366	45232	44366	43232	42366	44800	42800	62	13200	500	32630	50	1	12400000	5673	21.02	2.38	12	0.38	2177.00	19205.00	50900	20240730	-10.12	21100	20240327	116.82	48950	-6.54	20250124	41500	10.24	20250108	50900	-10.12	20240730	21100	116.82	20240327	0.54	N	251970	500	62 억	1298596	N	N	1	N	N
105	20250212	090932	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46250	2150	2	4.88	1119874600	24599	52.98	44100	46500	43850	57300	30900	44100	45525.21	10.47	10924	46366	45232	44366	43232	42366	44800	42800	62	13200	500	32630	50	1	12400000	5735	21.24	2.41	12	0.20	2177.00	19205.00	50900	20240730	-9.14	21100	20240327	119.19	48950	-5.52	20250124	41500	11.45	20250108	50900	-9.14	20240730	21100	119.19	20240327	0.54	N	251970	500	62 억	1298596	N	N	1	N	N
106	20250211	161008	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44100	-200	5	-0.45	2049069200	46408	106.78	44300	45500	43500	57500	31050	44300	44153.37	10.41	5374	46166	45232	44366	43432	42566	44800	43000	62	13200	500	32780	50	1	12400000	5468	20.26	2.30	12	0.37	2177.00	19205.00	50900	20240730	-13.36	21100	20240327	109.00	48950	-9.91	20250124	41500	6.27	20250108	50900	-13.36	20240730	21100	109.00	20240327	0.55	N	251970	500	62 억	1291133	N	N	1	N	N
107	20250211	151008	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43950	-350	5	-0.79	1971840700	44652	102.74	44300	45500	43500	57500	31050	44300	44160.19	10.41	5366	46166	45232	44366	43432	42566	44800	43000	62	13200	500	32780	50	1	12400000	5450	20.19	2.29	12	0.36	2177.00	19205.00	50900	20240730	-13.65	21100	20240327	108.29	48950	-10.21	20250124	41500	5.90	20250108	50900	-13.65	20240730	21100	108.29	20240327	0.55	N	251970	500	62 억	1291133	N	N	0	N	N
108	20250211	141007	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43900	-400	5	-0.90	1621865500	36694	84.43	44300	45500	43500	57500	31050	44300	44199.75	10.41	5660	46166	45232	44366	43432	42566	44800	43000	62	13200	500	32780	50	1	12400000	5444	20.17	2.29	12	0.30	2177.00	19205.00	50900	20240730	-13.75	21100	20240327	108.06	48950	-10.32	20250124	41500	5.78	20250108	50900	-13.75	20240730	21100	108.06	20240327	0.55	N	251970	500	62 억	1291133	N	N	0	N	N
109	20250211	131007	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44050	-250	5	-0.56	1338769350	30236	69.57	44300	45500	43500	57500	31050	44300	44277.33	10.41	3864	46166	45232	44366	43432	42566	44800	43000	62	13200	500	32780	50	1	12400000	5462	20.23	2.29	12	0.24	2177.00	19205.00	50900	20240730	-13.46	21100	20240327	108.77	48950	-10.01	20250124	41500	6.14	20250108	50900	-13.46	20240730	21100	108.77	20240327	0.55	N	251970	500	62 억	1291133	N	N	0	N	N
110	20250211	121006	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43750	-550	5	-1.24	1058170000	23846	54.87	44300	45500	43500	57500	31050	44300	44375.16	10.41	2158	46166	45232	44366	43432	42566	44800	43000	62	13200	500	32780	50	1	12400000	5425	20.10	2.28	12	0.19	2177.00	19205.00	50900	20240730	-14.05	21100	20240327	107.35	48950	-10.62	20250124	41500	5.42	20250108	50900	-14.05	20240730	21100	107.35	20240327	0.55	N	251970	500	62 억	1291133	N	N	0	N	N
111	20250211	111007	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43800	-500	5	-1.13	809998100	18162	41.79	44300	45500	43700	57500	31050	44300	44598.51	10.41	1508	46166	45232	44366	43432	42566	44800	43000	62	13200	500	32780	50	1	12400000	5431	20.12	2.28	12	0.15	2177.00	19205.00	50900	20240730	-13.95	21100	20240327	107.58	48950	-10.52	20250124	41500	5.54	20250108	50900	-13.95	20240730	21100	107.58	20240327	0.55	N	251970	500	62 억	1291133	N	N	0	N	N
112	20250211	101007	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44250	-50	5	-0.11	575035250	12821	29.50	44300	45500	44200	57500	31050	44300	44851.05	10.41	422	46166	45232	44366	43432	42566	44800	43000	62	13200	500	32780	50	1	12400000	5487	20.33	2.30	12	0.10	2177.00	19205.00	50900	20240730	-13.06	21100	20240327	109.72	48950	-9.60	20250124	41500	6.63	20250108	50900	-13.06	20240730	21100	109.72	20240327	0.55	N	251970	500	62 억	1291133	N	N	0	N	N
113	20250211	091012	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45250	950	2	2.14	139223650	3082	7.09	44300	45500	44300	57500	31050	44300	45173.15	10.41	745	46166	45232	44366	43432	42566	44800	43000	62	13200	500	32780	50	1	12400000	5611	20.79	2.36	12	0.02	2177.00	19205.00	50900	20240730	-11.10	21100	20240327	114.45	48950	-7.56	20250124	41500	9.04	20250108	50900	-11.10	20240730	21100	114.45	20240327	0.55	N	251970	500	62 억	1291133	N	N	0	N	N
114	20250210	161002	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44300	-400	5	-0.89	1930217900	43463	84.46	44700	45300	43500	58100	31300	44700	44410.56	10.49	-9157	46566	45632	44766	43832	42966	45600	43800	62	13400	500	33070	50	1	12400000	5493	20.35	2.31	12	0.35	2177.00	19205.00	50900	20240730	-12.97	21100	20240327	109.95	48950	-9.50	20250124	41500	6.75	20250108	50900	-12.97	20240730	21100	109.95	20240327	0.53	N	251970	500	62 억	1300498	N	N	2184	N	N
115	20250210	151001	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44200	-500	5	-1.12	1815975150	40882	79.44	44700	45300	43500	58100	31300	44700	44419.84	10.49	-7322	46566	45632	44766	43832	42966	45600	43800	62	13400	500	33070	50	1	12400000	5481	20.30	2.30	12	0.33	2177.00	19205.00	50900	20240730	-13.16	21100	20240327	109.48	48950	-9.70	20250124	41500	6.51	20250108	50900	-13.16	20240730	21100	109.48	20240327	0.53	N	251970	500	62 억	1300498	N	N	2184	N	N
116	20250210	140959	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44450	-250	5	-0.56	1526590850	34354	66.76	44700	45300	43500	58100	31300	44700	44436.98	10.49	-4143	46566	45632	44766	43832	42966	45600	43800	62	13400	500	33070	50	1	12400000	5512	20.42	2.31	12	0.28	2177.00	19205.00	50900	20240730	-12.67	21100	20240327	110.66	48950	-9.19	20250124	41500	7.11	20250108	50900	-12.67	20240730	21100	110.66	20240327	0.53	N	251970	500	62 억	1300498	N	N	2184	N	N
117	20250210	131003	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44650	-50	5	-0.11	1131019200	25432	49.42	44700	45300	43500	58100	31300	44700	44472.19	10.49	-148	46566	45632	44766	43832	42966	45600	43800	62	13400	500	33070	50	1	12400000	5537	20.51	2.32	12	0.21	2177.00	19205.00	50900	20240730	-12.28	21100	20240327	111.61	48950	-8.78	20250124	41500	7.59	20250108	50900	-12.28	20240730	21100	111.61	20240327	0.53	N	251970	500	62 억	1300498	N	N	2184	N	N
118	20250210	120958	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44950	250	2	0.56	972577400	21892	42.54	44700	45300	43500	58100	31300	44700	44426.02	10.49	1809	46566	45632	44766	43832	42966	45600	43800	62	13400	500	33070	50	1	12400000	5574	20.65	2.34	12	0.18	2177.00	19205.00	50900	20240730	-11.69	21100	20240327	113.03	48950	-8.17	20250124	41500	8.31	20250108	50900	-11.69	20240730	21100	113.03	20240327	0.53	N	251970	500	62 억	1300498	N	N	2184	N	N
119	20250210	110954	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45050	350	2	0.78	853218450	19235	37.38	44700	45300	43500	58100	31300	44700	44357.40	10.49	2401	46566	45632	44766	43832	42966	45600	43800	62	13400	500	33070	50	1	12400000	5586	20.69	2.35	12	0.16	2177.00	19205.00	50900	20240730	-11.49	21100	20240327	113.51	48950	-7.97	20250124	41500	8.55	20250108	50900	-11.49	20240730	21100	113.51	20240327	0.53	N	251970	500	62 억	1300498	N	N	2184	N	N
120	20250210	100954	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44900	200	2	0.45	604765350	13711	26.64	44700	44950	43500	58100	31300	44700	44107.57	10.49	745	46566	45632	44766	43832	42966	45600	43800	62	13400	500	33070	50	1	12400000	5568	20.62	2.34	12	0.11	2177.00	19205.00	50900	20240730	-11.79	21100	20240327	112.80	48950	-8.27	20250124	41500	8.19	20250108	50900	-11.79	20240730	21100	112.80	20240327	0.53	N	251970	500	62 억	1300498	N	N	2184	N	N
121	20250210	090952	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43900	-800	5	-1.79	44015650	999	1.94	44700	44700	43850	58100	31300	44700	44052.58	10.49	120	46566	45632	44766	43832	42966	45600	43800	62	13400	500	33070	50	1	12400000	5444	20.17	2.29	12	0.01	2177.00	19205.00	50900	20240730	-13.75	21100	20240327	108.06	48950	-10.32	20250124	41500	5.78	20250108	50900	-13.75	20240730	21100	108.06	20240327	0.53	N	251970	500	62 억	1300498	N	N	2184	N	N
122	20250207	160942	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44700	900	2	2.05	2295672500	51457	130.48	44700	45700	43900	56900	30700	43800	44613.37	10.47	2358	45333	44566	44083	43316	42833	44325	43075	62	13100	500	32410	50	1	12400000	5543	20.53	2.33	12	0.41	2177.00	19205.00	50900	20240730	-12.18	21100	20240327	111.85	48950	-8.68	20250124	41500	7.71	20250108	50900	-12.18	20240730	21100	111.85	20240327	0.49	N	251970	500	62 억	1297907	N	N	2184	N	N
123	20250207	150945	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44650	850	2	1.94	2239273650	50195	127.28	44700	45700	43900	56900	30700	43800	44611.49	10.47	2622	45333	44566	44083	43316	42833	44325	43075	62	13100	500	32410	50	1	12400000	5537	20.51	2.32	12	0.40	2177.00	19205.00	50900	20240730	-12.28	21100	20240327	111.61	48950	-8.78	20250124	41500	7.59	20250108	50900	-12.28	20240730	21100	111.61	20240327	0.49	N	251970	500	62 억	1297907	N	N	1002	N	N
124	20250207	140945	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44600	800	2	1.83	1991523500	44658	113.24	44700	45700	43900	56900	30700	43800	44595.00	10.47	2601	45333	44566	44083	43316	42833	44325	43075	62	13100	500	32410	50	1	12400000	5530	20.49	2.32	12	0.36	2177.00	19205.00	50900	20240730	-12.38	21100	20240327	111.37	48950	-8.89	20250124	41500	7.47	20250108	50900	-12.38	20240730	21100	111.37	20240327	0.49	N	251970	500	62 억	1297907	N	N	1002	N	N
125	20250207	130942	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44200	400	2	0.91	1779445550	39863	101.08	44700	45700	43900	56900	30700	43800	44639.03	10.47	2277	45333	44566	44083	43316	42833	44325	43075	62	13100	500	32410	50	1	12400000	5481	20.30	2.30	12	0.32	2177.00	19205.00	50900	20240730	-13.16	21100	20240327	109.48	48950	-9.70	20250124	41500	6.51	20250108	50900	-13.16	20240730	21100	109.48	20240327	0.49	N	251970	500	62 억	1297907	N	N	1002	N	N
126	20250207	120941	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44300	500	2	1.14	1584616050	35447	89.88	44700	45700	43900	56900	30700	43800	44703.81	10.47	1146	45333	44566	44083	43316	42833	44325	43075	62	13100	500	32410	50	1	12400000	5493	20.35	2.31	12	0.29	2177.00	19205.00	50900	20240730	-12.97	21100	20240327	109.95	48950	-9.50	20250124	41500	6.75	20250108	50900	-12.97	20240730	21100	109.95	20240327	0.49	N	251970	500	62 억	1297907	N	N	1002	N	N
127	20250207	110939	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44000	200	2	0.46	1452280700	32445	82.27	44700	45700	44000	56900	30700	43800	44761.31	10.47	815	45333	44566	44083	43316	42833	44325	43075	62	13100	500	32410	50	1	12400000	5456	20.21	2.29	12	0.26	2177.00	19205.00	50900	20240730	-13.56	21100	20240327	108.53	48950	-10.11	20250124	41500	6.02	20250108	50900	-13.56	20240730	21100	108.53	20240327	0.49	N	251970	500	62 억	1297907	N	N	1002	N	N
128	20250207	100943	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44600	800	2	1.83	1117813850	24917	63.18	44700	45700	44000	56900	30700	43800	44861.49	10.47	945	45333	44566	44083	43316	42833	44325	43075	62	13100	500	32410	50	1	12400000	5530	20.49	2.32	12	0.20	2177.00	19205.00	50900	20240730	-12.38	21100	20240327	111.37	48950	-8.89	20250124	41500	7.47	20250108	50900	-12.38	20240730	21100	111.37	20240327	0.49	N	251970	500	62 억	1297907	N	N	1002	N	N
129	20250207	090949	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44600	800	2	1.83	154543450	3485	8.84	44700	44700	44000	56900	30700	43800	44345.32	10.47	-530	45333	44566	44083	43316	42833	44325	43075	62	13100	500	32410	50	1	12400000	5530	20.49	2.32	12	0.03	2177.00	19205.00	50900	20240730	-12.38	21100	20240327	111.37	48950	-8.89	20250124	41500	7.47	20250108	50900	-12.38	20240730	21100	111.37	20240327	0.49	N	251970	500	62 억	1297907	N	N	1002	N	N
130	20250206	160919	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43800	-400	5	-0.90	1737991600	39304	43.10	44200	44850	43600	57400	30950	44200	44220.02	10.41	8100	47000	45600	44400	43000	41800	45000	42400	62	13200	500	32700	50	1	12400000	5431	20.12	2.28	12	0.32	2177.00	19205.00	50900	20240730	-13.95	21100	20240327	107.58	48950	-10.52	20250124	41500	5.54	20250108	50900	-13.95	20240730	21100	107.58	20240327	0.44	N	251970	500	62 억	1290419	N	N	1002	N	N
131	20250206	150923	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43950	-250	5	-0.57	1627824850	36793	40.34	44200	44850	43600	57400	30950	44200	44242.79	10.41	8038	47000	45600	44400	43000	41800	45000	42400	62	13200	500	32700	50	1	12400000	5450	20.19	2.29	12	0.30	2177.00	19205.00	50900	20240730	-13.65	21100	20240327	108.29	48950	-10.21	20250124	41500	5.90	20250108	50900	-13.65	20240730	21100	108.29	20240327	0.44	N	251970	500	62 억	1290419	N	N	201	N	N
132	20250206	140923	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44450	250	2	0.57	1149796100	25931	28.43	44200	44850	43750	57400	30950	44200	44340.60	10.41	6175	47000	45600	44400	43000	41800	45000	42400	62	13200	500	32700	50	1	12400000	5512	20.42	2.31	12	0.21	2177.00	19205.00	50900	20240730	-12.67	21100	20240327	110.66	48950	-9.19	20250124	41500	7.11	20250108	50900	-12.67	20240730	21100	110.66	20240327	0.44	N	251970	500	62 억	1290419	N	N	201	N	N
133	20250206	130920	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44450	250	2	0.57	882677600	19933	21.86	44200	44850	43750	57400	30950	44200	44282.23	10.41	3763	47000	45600	44400	43000	41800	45000	42400	62	13200	500	32700	50	1	12400000	5512	20.42	2.31	12	0.16	2177.00	19205.00	50900	20240730	-12.67	21100	20240327	110.66	48950	-9.19	20250124	41500	7.11	20250108	50900	-12.67	20240730	21100	110.66	20240327	0.44	N	251970	500	62 억	1290419	N	N	201	N	N
134	20250206	120917	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44400	200	2	0.45	712339200	16102	17.66	44200	44850	43750	57400	30950	44200	44239.18	10.41	2599	47000	45600	44400	43000	41800	45000	42400	62	13200	500	32700	50	1	12400000	5506	20.40	2.31	12	0.13	2177.00	19205.00	50900	20240730	-12.77	21100	20240327	110.43	48950	-9.30	20250124	41500	6.99	20250108	50900	-12.77	20240730	21100	110.43	20240327	0.44	N	251970	500	62 억	1290419	N	N	201	N	N
135	20250206	110912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44300	100	2	0.23	565315450	12790	14.02	44200	44850	43750	57400	30950	44200	44199.80	10.41	1334	47000	45600	44400	43000	41800	45000	42400	62	13200	500	32700	50	1	12400000	5493	20.35	2.31	12	0.10	2177.00	19205.00	50900	20240730	-12.97	21100	20240327	109.95	48950	-9.50	20250124	41500	6.75	20250108	50900	-12.97	20240730	21100	109.95	20240327	0.44	N	251970	500	62 억	1290419	N	N	201	N	N
136	20250206	100913	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44200	0	3	0.00	428025200	9684	10.62	44200	44850	43750	57400	30950	44200	44199.22	10.41	805	47000	45600	44400	43000	41800	45000	42400	62	13200	500	32700	50	1	12400000	5481	20.30	2.30	12	0.08	2177.00	19205.00	50900	20240730	-13.16	21100	20240327	109.48	48950	-9.70	20250124	41500	6.51	20250108	50900	-13.16	20240730	21100	109.48	20240327	0.44	N	251970	500	62 억	1290419	N	N	201	N	N
137	20250206	090925	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44300	100	2	0.23	64946250	1469	1.61	44200	44500	43900	57400	30950	44200	44211.20	10.41	-96	47000	45600	44400	43000	41800	45000	42400	62	13200	500	32700	50	1	12400000	5493	20.35	2.31	12	0.01	2177.00	19205.00	50900	20240730	-12.97	21100	20240327	109.95	48950	-9.50	20250124	41500	6.75	20250108	50900	-12.97	20240730	21100	109.95	20240327	0.44	N	251970	500	62 억	1290419	N	N	201	N	N
138	20250205	160909	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44200	-1450	5	-3.18	4006546700	91096	115.72	45650	45800	43200	59300	32000	45650	43981.19	10.26	17213	48316	46982	45866	44532	43416	46425	43975	62	13650	500	33780	50	1	12400000	5481	20.30	2.30	12	0.73	2177.00	19205.00	50900	20240730	-13.16	21100	20240327	109.48	48950	-9.70	20250124	41500	6.51	20250108	50900	-13.16	20240730	21100	109.48	20240327	0.45	N	251970	500	62 억	1272303	N	N	201	N	N
139	20250205	150912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44000	-1650	5	-3.61	3718106800	84551	107.41	45650	45800	43200	59300	32000	45650	43974.72	10.26	16511	48316	46982	45866	44532	43416	46425	43975	62	13650	500	33780	50	1	12400000	5456	20.21	2.29	12	0.68	2177.00	19205.00	50900	20240730	-13.56	21100	20240327	108.53	48950	-10.11	20250124	41500	6.02	20250108	50900	-13.56	20240730	21100	108.53	20240327	0.45	N	251970	500	62 억	1272303	N	N	1337	N	N
140	20250205	140912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43300	-2350	5	-5.15	2610951250	59129	75.11	45650	45800	43300	59300	32000	45650	44156.86	10.26	8096	48316	46982	45866	44532	43416	46425	43975	62	13650	500	33780	50	1	12400000	5369	19.89	2.25	12	0.48	2177.00	19205.00	50900	20240730	-14.93	21100	20240327	105.21	48950	-11.54	20250124	41500	4.34	20250108	50900	-14.93	20240730	21100	105.21	20240327	0.45	N	251970	500	62 억	1272303	N	N	1337	N	N
141	20250205	130910	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43900	-1750	5	-3.83	1825193000	41141	52.26	45650	45800	43750	59300	32000	45650	44364.33	10.26	5996	48316	46982	45866	44532	43416	46425	43975	62	13650	500	33780	50	1	12400000	5444	20.17	2.29	12	0.33	2177.00	19205.00	50900	20240730	-13.75	21100	20240327	108.06	48950	-10.32	20250124	41500	5.78	20250108	50900	-13.75	20240730	21100	108.06	20240327	0.45	N	251970	500	62 억	1272303	N	N	1337	N	N
142	20250205	120914	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43900	-1750	5	-3.83	1388005800	31173	39.60	45650	45800	43800	59300	32000	45650	44525.90	10.26	2475	48316	46982	45866	44532	43416	46425	43975	62	13650	500	33780	50	1	12400000	5444	20.17	2.29	12	0.25	2177.00	19205.00	50900	20240730	-13.75	21100	20240327	108.06	48950	-10.32	20250124	41500	5.78	20250108	50900	-13.75	20240730	21100	108.06	20240327	0.45	N	251970	500	62 억	1272303	N	N	1337	N	N
143	20250205	110909	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44250	-1400	5	-3.07	837772700	18671	23.72	45650	45800	44150	59300	32000	45650	44870.26	10.26	-49	48316	46982	45866	44532	43416	46425	43975	62	13650	500	33780	50	1	12400000	5487	20.33	2.30	12	0.15	2177.00	19205.00	50900	20240730	-13.06	21100	20240327	109.72	48950	-9.60	20250124	41500	6.63	20250108	50900	-13.06	20240730	21100	109.72	20240327	0.45	N	251970	500	62 억	1272303	N	N	1337	N	N
144	20250205	100921	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45150	-500	5	-1.10	276994750	6100	7.75	45650	45800	45050	59300	32000	45650	45408.98	10.26	-1570	48316	46982	45866	44532	43416	46425	43975	62	13650	500	33780	50	1	12400000	5599	20.74	2.35	12	0.05	2177.00	19205.00	50900	20240730	-11.30	21100	20240327	113.98	48950	-7.76	20250124	41500	8.80	20250108	50900	-11.30	20240730	21100	113.98	20240327	0.45	N	251970	500	62 억	1272303	N	N	1337	N	N
145	20250205	090925	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45600	-50	5	-0.11	66032400	1448	1.84	45650	45800	45500	59300	32000	45650	45602.49	10.26	-192	48316	46982	45866	44532	43416	46425	43975	62	13650	500	33780	50	1	12400000	5654	20.95	2.37	12	0.01	2177.00	19205.00	50900	20240730	-10.41	21100	20240327	116.11	48950	-6.84	20250124	41500	9.88	20250108	50900	-10.41	20240730	21100	116.11	20240327	0.45	N	251970	500	62 억	1272303	N	N	1337	N	N
146	20250204	160851	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45650	-1100	5	-2.35	3590514800	78658	146.01	47150	47200	44750	60700	32750	46750	45647.16	10.26	-1630	48883	47816	46483	45416	44083	48350	45950	62	13950	500	34590	50	1	12400000	5661	20.97	2.38	12	0.63	2177.00	19205.00	50900	20240730	-10.31	21100	20240327	116.35	48950	-6.74	20250124	41500	10.00	20250108	50900	-10.31	20240730	21100	116.35	20240327	0.44	N	251970	500	62 억	1272102	N	N	1337	N	N
147	20250204	150902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45600	-1150	5	-2.46	3399029350	74459	138.22	47150	47200	44750	60700	32750	46750	45649.68	10.26	-877	48883	47816	46483	45416	44083	48350	45950	62	13950	500	34590	50	1	12400000	5654	20.95	2.37	12	0.60	2177.00	19205.00	50900	20240730	-10.41	21100	20240327	116.11	48950	-6.84	20250124	41500	9.88	20250108	50900	-10.41	20240730	21100	116.11	20240327	0.44	N	251970	500	62 억	1272102	N	N	1142	N	N
148	20250204	140902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45050	-1700	5	-3.64	2535102200	55364	102.77	47150	47200	45050	60700	32750	46750	45789.72	10.26	-1249	48883	47816	46483	45416	44083	48350	45950	62	13950	500	34590	50	1	12400000	5586	20.69	2.35	12	0.45	2177.00	19205.00	50900	20240730	-11.49	21100	20240327	113.51	48950	-7.97	20250124	41500	8.55	20250108	50900	-11.49	20240730	21100	113.51	20240327	0.44	N	251970	500	62 억	1272102	N	N	1142	N	N
149	20250204	130904	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45450	-1300	5	-2.78	1993287450	43390	80.55	47150	47200	45350	60700	32750	46750	45938.87	10.26	-1537	48883	47816	46483	45416	44083	48350	45950	62	13950	500	34590	50	1	12400000	5636	20.88	2.37	12	0.35	2177.00	19205.00	50900	20240730	-10.71	21100	20240327	115.40	48950	-7.15	20250124	41500	9.52	20250108	50900	-10.71	20240730	21100	115.40	20240327	0.44	N	251970	500	62 억	1272102	N	N	1142	N	N
150	20250204	120914	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45550	-1200	5	-2.57	1574259050	34186	63.46	47150	47200	45350	60700	32750	46750	46049.82	10.26	-1972	48883	47816	46483	45416	44083	48350	45950	62	13950	500	34590	50	1	12400000	5648	20.92	2.37	12	0.28	2177.00	19205.00	50900	20240730	-10.51	21100	20240327	115.88	48950	-6.95	20250124	41500	9.76	20250108	50900	-10.51	20240730	21100	115.88	20240327	0.44	N	251970	500	62 억	1272102	N	N	1142	N	N
151	20250204	110855	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45650	-1100	5	-2.35	1168863050	25279	46.93	47150	47200	45600	60700	32750	46750	46238.50	10.26	-2016	48883	47816	46483	45416	44083	48350	45950	62	13950	500	34590	50	1	12400000	5661	20.97	2.38	12	0.20	2177.00	19205.00	50900	20240730	-10.31	21100	20240327	116.35	48950	-6.74	20250124	41500	10.00	20250108	50900	-10.31	20240730	21100	116.35	20240327	0.44	N	251970	500	62 억	1272102	N	N	1142	N	N
152	20250204	100900	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46300	-450	5	-0.96	556031250	11950	22.18	47150	47200	46000	60700	32750	46750	46529.81	10.26	-281	48883	47816	46483	45416	44083	48350	45950	62	13950	500	34590	50	1	12400000	5741	21.27	2.41	12	0.10	2177.00	19205.00	50900	20240730	-9.04	21100	20240327	119.43	48950	-5.41	20250124	41500	11.57	20250108	50900	-9.04	20240730	21100	119.43	20240327	0.44	N	251970	500	62 억	1272102	N	N	1142	N	N
153	20250204	090900	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46350	-400	5	-0.86	63266450	1354	2.51	47150	47150	46250	60700	32750	46750	46725.59	10.26	-568	48883	47816	46483	45416	44083	48350	45950	62	13950	500	34590	50	1	12400000	5747	21.29	2.41	12	0.01	2177.00	19205.00	50900	20240730	-8.94	21100	20240327	119.67	48950	-5.31	20250124	41500	11.69	20250108	50900	-8.94	20240730	21100	119.67	20240327	0.44	N	251970	500	62 억	1272102	N	N	1142	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History