KissMeData/089980/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15750	-520	5	-3.20	907895490	57633	81.96	16100	16100	15600	21150	11390	16270	15753.05	3.29	0	-17460	16776	16522	16346	16092	15916	16435	16005	80	4880	500	11710	10	1	15989037	2518	21.00	1.28	12	0.36	750.00	12348.00	29350	20240531	-46.34	14530	20250210	8.40	19640	-19.81	20250106	14530	8.40	20250210	29350	-46.34	20240531	14530	8.40	20250210	2.02	N	089980	500	79 억		525631	N	N	175	N	00	N
3	20250228	150750	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15710	-560	5	-3.44	805351050	51104	72.68	16100	16100	15600	21150	11390	16270	15759.06	3.29	0	-14272	16776	16522	16346	16092	15916	16435	16005	80	4880	500	11710	10	1	15989037	2512	20.95	1.27	12	0.32	750.00	12348.00	29350	20240531	-46.47	14530	20250210	8.12	19640	-20.01	20250106	14530	8.12	20250210	29350	-46.47	20240531	14530	8.12	20250210	2.02	N	089980	500	79 억		525631	N	N	36	N	00	N
4	20250228	140752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15710	-560	5	-3.44	665866250	42224	60.05	16100	16100	15600	21150	11390	16270	15769.85	3.29	0	-12823	16776	16522	16346	16092	15916	16435	16005	80	4880	500	11710	10	1	15989037	2512	20.95	1.27	12	0.26	750.00	12348.00	29350	20240531	-46.47	14530	20250210	8.12	19640	-20.01	20250106	14530	8.12	20250210	29350	-46.47	20240531	14530	8.12	20250210	2.02	N	089980	500	79 억		525631	N	N	36	N	00	N
5	20250228	130748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15710	-560	5	-3.44	568040540	36005	51.21	16100	16100	15600	21150	11390	16270	15776.71	3.29	0	-9019	16776	16522	16346	16092	15916	16435	16005	80	4880	500	11710	10	1	15989037	2512	20.95	1.27	12	0.23	750.00	12348.00	29350	20240531	-46.47	14530	20250210	8.12	19640	-20.01	20250106	14530	8.12	20250210	29350	-46.47	20240531	14530	8.12	20250210	2.02	N	089980	500	79 억		525631	N	N	36	N	00	N
6	20250228	120745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15700	-570	5	-3.50	490496140	31057	44.17	16100	16100	15600	21150	11390	16270	15793.42	3.29	0	-7543	16776	16522	16346	16092	15916	16435	16005	80	4880	500	11710	10	1	15989037	2510	20.93	1.27	12	0.19	750.00	12348.00	29350	20240531	-46.51	14530	20250210	8.05	19640	-20.06	20250106	14530	8.05	20250210	29350	-46.51	20240531	14530	8.05	20250210	2.02	N	089980	500	79 억		525631	N	N	36	N	00	N
7	20250228	110746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15780	-490	5	-3.01	345661960	21816	31.03	16100	16100	15600	21150	11390	16270	15844.42	3.29	0	-6147	16776	16522	16346	16092	15916	16435	16005	80	4880	500	11710	10	1	15989037	2523	21.04	1.28	12	0.14	750.00	12348.00	29350	20240531	-46.24	14530	20250210	8.60	19640	-19.65	20250106	14530	8.60	20250210	29350	-46.24	20240531	14530	8.60	20250210	2.02	N	089980	500	79 억		525631	N	N	36	N	00	N
8	20250228	100744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15860	-410	5	-2.52	190129130	11952	17.00	16100	16100	15600	21150	11390	16270	15907.73	3.29	0	-3708	16776	16522	16346	16092	15916	16435	16005	80	4880	500	11710	10	1	15989037	2536	21.15	1.28	12	0.07	750.00	12348.00	29350	20240531	-45.96	14530	20250210	9.15	19640	-19.25	20250106	14530	9.15	20250210	29350	-45.96	20240531	14530	9.15	20250210	2.02	N	089980	500	79 억		525631	N	N	36	N	00	N
9	20250228	090747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15880	-390	5	-2.40	66369380	4189	5.96	16100	16100	15600	21150	11390	16270	15843.73	3.29	0	365	16776	16522	16346	16092	15916	16435	16005	80	4880	500	11710	10	1	15989037	2539	21.17	1.29	12	0.03	750.00	12348.00	29350	20240531	-45.89	14530	20250210	9.29	19640	-19.14	20250106	14530	9.29	20250210	29350	-45.89	20240531	14530	9.29	20250210	2.02	N	089980	500	79 억		525631	N	N	36	N	00	N
10	20250227	160740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16270	20	2	0.12	1148897430	70246	76.32	16340	16600	16170	21100	11380	16250	16355.34	3.28	0	234	16923	16586	16263	15926	15603	16755	16095	80	4850	500	11700	10	1	15989037	2601	21.69	1.32	12	0.44	750.00	12348.00	29350	20240531	-44.57	14530	20250210	11.98	19640	-17.16	20250106	14530	11.98	20250210	29350	-44.57	20240531	14530	11.98	20250210	1.98	N	089980	500	79 억		523925	N	N	36	N	00	N
11	20250227	150739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16290	40	2	0.25	1059551310	64753	70.35	16340	16600	16170	21100	11380	16250	16362.97	3.28	0	1224	16923	16586	16263	15926	15603	16755	16095	80	4850	500	11700	10	1	15989037	2605	21.72	1.32	12	0.40	750.00	12348.00	29350	20240531	-44.50	14530	20250210	12.11	19640	-17.06	20250106	14530	12.11	20250210	29350	-44.50	20240531	14530	12.11	20250210	1.98	N	089980	500	79 억		523925	N	N	56	N	00	N
12	20250227	140742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16180	-70	5	-0.43	986375090	60240	65.45	16340	16600	16170	21100	11380	16250	16374.09	3.28	0	2135	16923	16586	16263	15926	15603	16755	16095	80	4850	500	11700	10	1	15989037	2587	21.57	1.31	12	0.38	750.00	12348.00	29350	20240531	-44.87	14530	20250210	11.36	19640	-17.62	20250106	14530	11.36	20250210	29350	-44.87	20240531	14530	11.36	20250210	1.98	N	089980	500	79 억		523925	N	N	56	N	00	N
13	20250227	130739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16270	20	2	0.12	791938400	48244	52.42	16340	16600	16230	21100	11380	16250	16415.27	3.28	0	4081	16923	16586	16263	15926	15603	16755	16095	80	4850	500	11700	10	1	15989037	2601	21.69	1.32	12	0.30	750.00	12348.00	29350	20240531	-44.57	14530	20250210	11.98	19640	-17.16	20250106	14530	11.98	20250210	29350	-44.57	20240531	14530	11.98	20250210	1.98	N	089980	500	79 억		523925	N	N	56	N	00	N
14	20250227	120737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16280	30	2	0.18	731964930	44563	48.42	16340	16600	16230	21100	11380	16250	16425.40	3.28	0	5918	16923	16586	16263	15926	15603	16755	16095	80	4850	500	11700	10	1	15989037	2603	21.71	1.32	12	0.28	750.00	12348.00	29350	20240531	-44.53	14530	20250210	12.04	19640	-17.11	20250106	14530	12.04	20250210	29350	-44.53	20240531	14530	12.04	20250210	1.98	N	089980	500	79 억		523925	N	N	56	N	00	N
15	20250227	110743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16290	40	2	0.25	631136600	38369	41.69	16340	16600	16230	21100	11380	16250	16449.13	3.28	0	6652	16923	16586	16263	15926	15603	16755	16095	80	4850	500	11700	10	1	15989037	2605	21.72	1.32	12	0.24	750.00	12348.00	29350	20240531	-44.50	14530	20250210	12.11	19640	-17.06	20250106	14530	12.11	20250210	29350	-44.50	20240531	14530	12.11	20250210	1.98	N	089980	500	79 억		523925	N	N	56	N	00	N
16	20250227	100803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16420	170	2	1.05	489721730	29715	32.29	16340	16600	16230	21100	11380	16250	16480.62	3.28	0	6298	16923	16586	16263	15926	15603	16755	16095	80	4850	500	11700	10	1	15989037	2625	21.89	1.33	12	0.19	750.00	12348.00	29350	20240531	-44.05	14530	20250210	13.01	19640	-16.40	20250106	14530	13.01	20250210	29350	-44.05	20240531	14530	13.01	20250210	1.98	N	089980	500	79 억		523925	N	N	56	N	00	N
17	20250227	090806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16370	120	2	0.74	46064450	2832	3.08	16340	16370	16230	21100	11380	16250	16265.70	3.28	0	925	16923	16586	16263	15926	15603	16755	16095	80	4850	500	11700	10	1	15989037	2617	21.83	1.33	12	0.02	750.00	12348.00	29350	20240531	-44.22	14530	20250210	12.66	19640	-16.65	20250106	14530	12.66	20250210	29350	-44.22	20240531	14530	12.66	20250210	1.98	N	089980	500	79 억		523925	N	N	56	N	00	N
18	20250226	160739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16250	240	2	1.50	1500628910	92008	271.30	16050	16600	15940	20800	11210	16010	16309.78	3.16	0	16632	16283	16146	16023	15886	15763	16085	15825	80	4790	500	11520	10	1	15989037	2598	21.67	1.32	12	0.58	750.00	12348.00	29350	20240531	-44.63	14530	20250210	11.84	19640	-17.26	20250106	14530	11.84	20250210	29350	-44.63	20240531	14530	11.84	20250210	1.99	N	089980	500	79 억		504580	N	N	56	N	00	N
19	20250226	150742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16270	260	2	1.62	1386419250	84984	250.59	16050	16600	15940	20800	11210	16010	16313.89	3.16	0	18066	16283	16146	16023	15886	15763	16085	15825	80	4790	500	11520	10	1	15989037	2601	21.69	1.32	12	0.53	750.00	12348.00	29350	20240531	-44.57	14530	20250210	11.98	19640	-17.16	20250106	14530	11.98	20250210	29350	-44.57	20240531	14530	11.98	20250210	1.99	N	089980	500	79 억		504580	N	N	84	N	00	N
20	20250226	140741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16460	450	2	2.81	1174592180	71975	212.23	16050	16600	15940	20800	11210	16010	16319.45	3.16	0	16824	16283	16146	16023	15886	15763	16085	15825	80	4790	500	11520	10	1	15989037	2632	21.95	1.33	12	0.45	750.00	12348.00	29350	20240531	-43.92	14530	20250210	13.28	19640	-16.19	20250106	14530	13.28	20250210	29350	-43.92	20240531	14530	13.28	20250210	1.99	N	089980	500	79 억		504580	N	N	84	N	00	N
21	20250226	130739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16420	410	2	2.56	1095738460	67179	198.09	16050	16600	15940	20800	11210	16010	16310.73	3.16	0	18926	16283	16146	16023	15886	15763	16085	15825	80	4790	500	11520	10	1	15989037	2625	21.89	1.33	12	0.42	750.00	12348.00	29350	20240531	-44.05	14530	20250210	13.01	19640	-16.40	20250106	14530	13.01	20250210	29350	-44.05	20240531	14530	13.01	20250210	1.99	N	089980	500	79 억		504580	N	N	84	N	00	N
22	20250226	120739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16340	330	2	2.06	976055790	59859	176.50	16050	16600	15940	20800	11210	16010	16305.92	3.16	0	17055	16283	16146	16023	15886	15763	16085	15825	80	4790	500	11520	10	1	15989037	2613	21.79	1.32	12	0.37	750.00	12348.00	29350	20240531	-44.33	14530	20250210	12.46	19640	-16.80	20250106	14530	12.46	20250210	29350	-44.33	20240531	14530	12.46	20250210	1.99	N	089980	500	79 억		504580	N	N	84	N	00	N
23	20250226	110739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16440	430	2	2.69	727576900	44788	132.06	16050	16440	15940	20800	11210	16010	16244.91	3.16	0	18381	16283	16146	16023	15886	15763	16085	15825	80	4790	500	11520	10	1	15989037	2629	21.92	1.33	12	0.28	750.00	12348.00	29350	20240531	-43.99	14530	20250210	13.15	19640	-16.29	20250106	14530	13.15	20250210	29350	-43.99	20240531	14530	13.15	20250210	1.99	N	089980	500	79 억		504580	N	N	84	N	00	N
24	20250226	100737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16210	200	2	1.25	249736810	15498	45.70	16050	16270	15940	20800	11210	16010	16114.13	3.16	0	8251	16283	16146	16023	15886	15763	16085	15825	80	4790	500	11520	10	1	15989037	2592	21.61	1.31	12	0.10	750.00	12348.00	29350	20240531	-44.77	14530	20250210	11.56	19640	-17.46	20250106	14530	11.56	20250210	29350	-44.77	20240531	14530	11.56	20250210	1.99	N	089980	500	79 억		504580	N	N	84	N	00	N
25	20250226	090744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16020	10	2	0.06	26922110	1686	4.97	16050	16050	15940	20800	11210	16010	15968.04	3.16	0	155	16283	16146	16023	15886	15763	16085	15825	80	4790	500	11520	10	1	15989037	2561	21.36	1.30	12	0.01	750.00	12348.00	29350	20240531	-45.42	14530	20250210	10.25	19640	-18.43	20250106	14530	10.25	20250210	29350	-45.42	20240531	14530	10.25	20250210	1.99	N	089980	500	79 억		504580	N	N	84	N	00	N
26	20250225	160734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16010	-150	5	-0.93	541142210	33869	84.35	16160	16160	15900	21000	11320	16160	15977.50	3.21	0	-7057	16453	16306	16063	15916	15673	16380	15990	80	4840	500	11630	10	1	15989037	2560	21.35	1.30	12	0.21	750.00	12348.00	29350	20240531	-45.45	14530	20250210	10.19	19640	-18.48	20250106	14530	10.19	20250210	29350	-45.45	20240531	14530	10.19	20250210	1.99	N	089980	500	79 억		513217	N	N	84	N	00	N
27	20250225	150735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15970	-190	5	-1.18	495102150	30988	77.17	16160	16160	15900	21000	11320	16160	15977.22	3.21	0	-6264	16453	16306	16063	15916	15673	16380	15990	80	4840	500	11630	10	1	15989037	2553	21.29	1.29	12	0.19	750.00	12348.00	29350	20240531	-45.59	14530	20250210	9.91	19640	-18.69	20250106	14530	9.91	20250210	29350	-45.59	20240531	14530	9.91	20250210	1.99	N	089980	500	79 억		513217	N	N	36	N	00	N
28	20250225	140733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15960	-200	5	-1.24	432519690	27064	67.40	16160	16160	15900	21000	11320	16160	15981.37	3.21	0	-5588	16453	16306	16063	15916	15673	16380	15990	80	4840	500	11630	10	1	15989037	2552	21.28	1.29	12	0.17	750.00	12348.00	29350	20240531	-45.62	14530	20250210	9.84	19640	-18.74	20250106	14530	9.84	20250210	29350	-45.62	20240531	14530	9.84	20250210	1.99	N	089980	500	79 억		513217	N	N	36	N	00	N
29	20250225	130738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15960	-200	5	-1.24	337353020	21095	52.53	16160	16160	15900	21000	11320	16160	15992.08	3.21	0	-5443	16453	16306	16063	15916	15673	16380	15990	80	4840	500	11630	10	1	15989037	2552	21.28	1.29	12	0.13	750.00	12348.00	29350	20240531	-45.62	14530	20250210	9.84	19640	-18.74	20250106	14530	9.84	20250210	29350	-45.62	20240531	14530	9.84	20250210	1.99	N	089980	500	79 억		513217	N	N	36	N	00	N
30	20250225	120732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15940	-220	5	-1.36	276587860	17278	43.03	16160	16160	15930	21000	11320	16160	16008.09	3.21	0	-5150	16453	16306	16063	15916	15673	16380	15990	80	4840	500	11630	10	1	15989037	2549	21.25	1.29	12	0.11	750.00	12348.00	29350	20240531	-45.69	14530	20250210	9.70	19640	-18.84	20250106	14530	9.70	20250210	29350	-45.69	20240531	14530	9.70	20250210	1.99	N	089980	500	79 억		513217	N	N	36	N	00	N
31	20250225	110734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16050	-110	5	-0.68	189503470	11822	29.44	16160	16160	15950	21000	11320	16160	16029.73	3.21	0	-2365	16453	16306	16063	15916	15673	16380	15990	80	4840	500	11630	10	1	15989037	2566	21.40	1.30	12	0.07	750.00	12348.00	29350	20240531	-45.32	14530	20250210	10.46	19640	-18.28	20250106	14530	10.46	20250210	29350	-45.32	20240531	14530	10.46	20250210	1.99	N	089980	500	79 억		513217	N	N	36	N	00	N
32	20250225	100732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16020	-140	5	-0.87	131772030	8217	20.46	16160	16160	15950	21000	11320	16160	16036.51	3.21	0	-2160	16453	16306	16063	15916	15673	16380	15990	80	4840	500	11630	10	1	15989037	2561	21.36	1.30	12	0.05	750.00	12348.00	29350	20240531	-45.42	14530	20250210	10.25	19640	-18.43	20250106	14530	10.25	20250210	29350	-45.42	20240531	14530	10.25	20250210	1.99	N	089980	500	79 억		513217	N	N	36	N	00	N
33	20250225	090738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16060	-100	5	-0.62	13336580	828	2.06	16160	16160	16050	21000	11320	16160	16106.98	3.21	0	-88	16453	16306	16063	15916	15673	16380	15990	80	4840	500	11630	10	1	15989037	2568	21.41	1.30	12	0.01	750.00	12348.00	29350	20240531	-45.28	14530	20250210	10.53	19640	-18.23	20250106	14530	10.53	20250210	29350	-45.28	20240531	14530	10.53	20250210	1.99	N	089980	500	79 억		513217	N	N	36	N	00	N
34	20250224	160729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16160	20	2	0.12	642640150	40141	114.99	15960	16210	15820	20950	11300	16140	16009.48	3.22	0	-1081	16353	16246	16033	15926	15713	16300	15980	80	4810	500	11620	10	1	15989037	2584	21.55	1.31	12	0.25	750.00	12348.00	29350	20240531	-44.94	14530	20250210	11.22	19640	-17.72	20250106	14530	11.22	20250210	29350	-44.94	20240531	14530	11.22	20250210	2.04	N	089980	500	79 억		514298	N	N	36	N	00	N
35	20250224	150728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16170	30	2	0.19	597594570	37356	107.01	15960	16200	15820	20950	11300	16140	15997.28	3.22	0	-305	16353	16246	16033	15926	15713	16300	15980	80	4810	500	11620	10	1	15989037	2585	21.56	1.31	12	0.23	750.00	12348.00	29350	20240531	-44.91	14530	20250210	11.29	19640	-17.67	20250106	14530	11.29	20250210	29350	-44.91	20240531	14530	11.29	20250210	2.04	N	089980	500	79 억		514298	N	N	78	N	00	N
36	20250224	140727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16170	30	2	0.19	472078610	29582	84.74	15960	16170	15820	20950	11300	16140	15958.29	3.22	0	1556	16353	16246	16033	15926	15713	16300	15980	80	4810	500	11620	10	1	15989037	2585	21.56	1.31	12	0.19	750.00	12348.00	29350	20240531	-44.91	14530	20250210	11.29	19640	-17.67	20250106	14530	11.29	20250210	29350	-44.91	20240531	14530	11.29	20250210	2.04	N	089980	500	79 억		514298	N	N	78	N	00	N
37	20250224	130729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15970	-170	5	-1.05	372571100	23391	67.01	15960	16040	15820	20950	11300	16140	15927.95	3.22	0	1187	16353	16246	16033	15926	15713	16300	15980	80	4810	500	11620	10	1	15989037	2553	21.29	1.29	12	0.15	750.00	12348.00	29350	20240531	-45.59	14530	20250210	9.91	19640	-18.69	20250106	14530	9.91	20250210	29350	-45.59	20240531	14530	9.91	20250210	2.04	N	089980	500	79 억		514298	N	N	78	N	00	N
38	20250224	120726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15980	-160	5	-0.99	338375800	21250	60.87	15960	16040	15820	20950	11300	16140	15923.55	3.22	0	2086	16353	16246	16033	15926	15713	16300	15980	80	4810	500	11620	10	1	15989037	2555	21.31	1.29	12	0.13	750.00	12348.00	29350	20240531	-45.55	14530	20250210	9.98	19640	-18.64	20250106	14530	9.98	20250210	29350	-45.55	20240531	14530	9.98	20250210	2.04	N	089980	500	79 억		514298	N	N	78	N	00	N
39	20250224	110724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15950	-190	5	-1.18	294194900	18480	52.94	15960	16040	15820	20950	11300	16140	15919.61	3.22	0	2244	16353	16246	16033	15926	15713	16300	15980	80	4810	500	11620	10	1	15989037	2550	21.27	1.29	12	0.12	750.00	12348.00	29350	20240531	-45.66	14530	20250210	9.77	19640	-18.79	20250106	14530	9.77	20250210	29350	-45.66	20240531	14530	9.77	20250210	2.04	N	089980	500	79 억		514298	N	N	78	N	00	N
40	20250224	100724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15890	-250	5	-1.55	237221140	14911	42.72	15960	16040	15820	20950	11300	16140	15909.11	3.22	0	3253	16353	16246	16033	15926	15713	16300	15980	80	4810	500	11620	10	1	15989037	2541	21.19	1.29	12	0.09	750.00	12348.00	29350	20240531	-45.86	14530	20250210	9.36	19640	-19.09	20250106	14530	9.36	20250210	29350	-45.86	20240531	14530	9.36	20250210	2.04	N	089980	500	79 억		514298	N	N	78	N	00	N
41	20250224	090730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15920	-220	5	-1.36	73790580	4634	13.27	15960	16040	15850	20950	11300	16140	15923.64	3.22	0	1026	16353	16246	16033	15926	15713	16300	15980	80	4810	500	11620	10	1	15989037	2545	21.23	1.29	12	0.03	750.00	12348.00	29350	20240531	-45.76	14530	20250210	9.57	19640	-18.94	20250106	14530	9.57	20250210	29350	-45.76	20240531	14530	9.57	20250210	2.04	N	089980	500	79 억		514298	N	N	78	N	00	N
42	20250221	160723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16140	160	2	1.00	555650720	34711	85.50	16090	16140	15820	20750	11190	15980	16007.29	3.21	0	492	16233	16106	15953	15826	15673	16030	15750	80	4770	500	11500	10	1	15989037	2581	21.52	1.31	12	0.22	750.00	12348.00	29350	20240531	-45.01	14530	20250210	11.08	19640	-17.82	20250106	14530	11.08	20250210	29350	-45.01	20240531	14530	11.08	20250210	2.01	N	089980	500	79 억		513936	N	N	78	N	00	N
43	20250221	150726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16120	140	2	0.88	519528120	32471	79.98	16090	16140	15820	20750	11190	15980	15999.76	3.21	0	642	16233	16106	15953	15826	15673	16030	15750	80	4770	500	11500	10	1	15989037	2577	21.49	1.31	12	0.20	750.00	12348.00	29350	20240531	-45.08	14530	20250210	10.94	19640	-17.92	20250106	14530	10.94	20250210	29350	-45.08	20240531	14530	10.94	20250210	2.01	N	089980	500	79 억		513936	N	N	88	N	00	N
44	20250221	140725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15950	-30	5	-0.19	328366600	20577	50.68	16090	16090	15820	20750	11190	15980	15957.94	3.21	0	-518	16233	16106	15953	15826	15673	16030	15750	80	4770	500	11500	10	1	15989037	2550	21.27	1.29	12	0.13	750.00	12348.00	29350	20240531	-45.66	14530	20250210	9.77	19640	-18.79	20250106	14530	9.77	20250210	29350	-45.66	20240531	14530	9.77	20250210	2.01	N	089980	500	79 억		513936	N	N	88	N	00	N
45	20250221	130724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16010	30	2	0.19	284549360	17834	43.93	16090	16090	15820	20750	11190	15980	15955.44	3.21	0	745	16233	16106	15953	15826	15673	16030	15750	80	4770	500	11500	10	1	15989037	2560	21.35	1.30	12	0.11	750.00	12348.00	29350	20240531	-45.45	14530	20250210	10.19	19640	-18.48	20250106	14530	10.19	20250210	29350	-45.45	20240531	14530	10.19	20250210	2.01	N	089980	500	79 억		513936	N	N	88	N	00	N
46	20250221	120725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15950	-30	5	-0.19	230394690	14444	35.58	16090	16090	15820	20750	11190	15980	15950.89	3.21	0	54	16233	16106	15953	15826	15673	16030	15750	80	4770	500	11500	10	1	15989037	2550	21.27	1.29	12	0.09	750.00	12348.00	29350	20240531	-45.66	14530	20250210	9.77	19640	-18.79	20250106	14530	9.77	20250210	29350	-45.66	20240531	14530	9.77	20250210	2.01	N	089980	500	79 억		513936	N	N	88	N	00	N
47	20250221	110722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15990	10	2	0.06	171546650	10756	26.49	16090	16090	15820	20750	11190	15980	15948.93	3.21	0	1109	16233	16106	15953	15826	15673	16030	15750	80	4770	500	11500	10	1	15989037	2557	21.32	1.29	12	0.07	750.00	12348.00	29350	20240531	-45.52	14530	20250210	10.05	19640	-18.58	20250106	14530	10.05	20250210	29350	-45.52	20240531	14530	10.05	20250210	2.01	N	089980	500	79 억		513936	N	N	88	N	00	N
48	20250221	100724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15970	-10	5	-0.06	83293040	5226	12.87	16090	16090	15820	20750	11190	15980	15938.20	3.21	0	57	16233	16106	15953	15826	15673	16030	15750	80	4770	500	11500	10	1	15989037	2553	21.29	1.29	12	0.03	750.00	12348.00	29350	20240531	-45.59	14530	20250210	9.91	19640	-18.69	20250106	14530	9.91	20250210	29350	-45.59	20240531	14530	9.91	20250210	2.01	N	089980	500	79 억		513936	N	N	88	N	00	N
49	20250221	090725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15820	-160	5	-1.00	10248570	643	1.58	16090	16090	15820	20750	11190	15980	15938.68	3.21	0	-282	16233	16106	15953	15826	15673	16030	15750	80	4770	500	11500	10	1	15989037	2529	21.09	1.28	12	0.00	750.00	12348.00	29350	20240531	-46.10	14530	20250210	8.88	19640	-19.45	20250106	14530	8.88	20250210	29350	-46.10	20240531	14530	8.88	20250210	2.01	N	089980	500	79 억		513936	N	N	88	N	00	N
50	20250220	160720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15980	-50	5	-0.31	646703210	40550	35.90	16030	16080	15800	20800	11230	16030	15948.29	3.19	0	2594	16563	16296	15963	15696	15363	16430	15830	80	4770	500	11540	10	1	15989037	2555	21.31	1.29	12	0.25	750.00	12348.00	29350	20240531	-45.55	14530	20250210	9.98	19640	-18.64	20250106	14530	9.98	20250210	29350	-45.55	20240531	14530	9.98	20250210	1.99	N	089980	500	79 억		510274	N	N	88	N	00	N
51	20250220	150722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15960	-70	5	-0.44	610498470	38280	33.89	16030	16080	15800	20800	11230	16030	15948.24	3.19	0	3012	16563	16296	15963	15696	15363	16430	15830	80	4770	500	11540	10	1	15989037	2552	21.28	1.29	12	0.24	750.00	12348.00	29350	20240531	-45.62	14530	20250210	9.84	19640	-18.74	20250106	14530	9.84	20250210	29350	-45.62	20240531	14530	9.84	20250210	1.99	N	089980	500	79 억		510274	N	N	141	N	00	N
52	20250220	140722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15950	-80	5	-0.50	563711220	35349	31.29	16030	16080	15800	20800	11230	16030	15947.02	3.19	0	3311	16563	16296	15963	15696	15363	16430	15830	80	4770	500	11540	10	1	15989037	2550	21.27	1.29	12	0.22	750.00	12348.00	29350	20240531	-45.66	14530	20250210	9.77	19640	-18.79	20250106	14530	9.77	20250210	29350	-45.66	20240531	14530	9.77	20250210	1.99	N	089980	500	79 억		510274	N	N	141	N	00	N
53	20250220	130720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15900	-130	5	-0.81	387214800	24218	21.44	16030	16080	15870	20800	11230	16030	15988.72	3.19	0	1386	16563	16296	15963	15696	15363	16430	15830	80	4770	500	11540	10	1	15989037	2542	21.20	1.29	12	0.15	750.00	12348.00	29350	20240531	-45.83	14530	20250210	9.43	19640	-19.04	20250106	14530	9.43	20250210	29350	-45.83	20240531	14530	9.43	20250210	1.99	N	089980	500	79 억		510274	N	N	141	N	00	N
54	20250220	120721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16010	-20	5	-0.12	335697950	20989	18.58	16030	16080	15870	20800	11230	16030	15993.99	3.19	0	2508	16563	16296	15963	15696	15363	16430	15830	80	4770	500	11540	10	1	15989037	2560	21.35	1.30	12	0.13	750.00	12348.00	29350	20240531	-45.45	14530	20250210	10.19	19640	-18.48	20250106	14530	10.19	20250210	29350	-45.45	20240531	14530	10.19	20250210	1.99	N	089980	500	79 억		510274	N	N	141	N	00	N
55	20250220	110721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16010	-20	5	-0.12	269309810	16828	14.90	16030	16080	15870	20800	11230	16030	16003.67	3.19	0	817	16563	16296	15963	15696	15363	16430	15830	80	4770	500	11540	10	1	15989037	2560	21.35	1.30	12	0.11	750.00	12348.00	29350	20240531	-45.45	14530	20250210	10.19	19640	-18.48	20250106	14530	10.19	20250210	29350	-45.45	20240531	14530	10.19	20250210	1.99	N	089980	500	79 억		510274	N	N	141	N	00	N
56	20250220	100720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15930	-100	5	-0.62	201109890	12569	11.13	16030	16080	15870	20800	11230	16030	16000.47	3.19	0	242	16563	16296	15963	15696	15363	16430	15830	80	4770	500	11540	10	1	15989037	2547	21.24	1.29	12	0.08	750.00	12348.00	29350	20240531	-45.72	14530	20250210	9.64	19640	-18.89	20250106	14530	9.64	20250210	29350	-45.72	20240531	14530	9.64	20250210	1.99	N	089980	500	79 억		510274	N	N	141	N	00	N
57	20250220	090724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16060	30	2	0.19	18814640	1177	1.04	16030	16060	15950	20800	11230	16030	15985.25	3.19	0	-777	16563	16296	15963	15696	15363	16430	15830	80	4770	500	11540	10	1	15989037	2568	21.41	1.30	12	0.01	750.00	12348.00	29350	20240531	-45.28	14530	20250210	10.53	19640	-18.23	20250106	14530	10.53	20250210	29350	-45.28	20240531	14530	10.53	20250210	1.99	N	089980	500	79 억		510274	N	N	141	N	00	N
58	20250219	160718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16030	380	2	2.43	1801191660	112923	217.16	15730	16230	15630	20300	10960	15650	15950.51	3.07	0	18656	15970	15810	15640	15480	15310	15725	15395	80	4650	500	11260	10	1	15989037	2563	21.37	1.30	12	0.71	750.00	12348.00	29350	20240531	-45.38	14530	20250210	10.32	19640	-18.38	20250106	14530	10.32	20250210	29350	-45.38	20240531	14530	10.32	20250210	2.12	N	089980	500	79 억		490912	N	N	141	N	00	N
59	20250219	150720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15970	320	2	2.04	1719593170	107821	207.35	15730	16230	15630	20300	10960	15650	15948.59	3.07	0	17727	15970	15810	15640	15480	15310	15725	15395	80	4650	500	11260	10	1	15989037	2553	21.29	1.29	12	0.67	750.00	12348.00	29350	20240531	-45.59	14530	20250210	9.91	19640	-18.69	20250106	14530	9.91	20250210	29350	-45.59	20240531	14530	9.91	20250210	2.12	N	089980	500	79 억		490912	N	N	222	N	00	N
60	20250219	140717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15980	330	2	2.11	1535605040	96278	185.15	15730	16230	15630	20300	10960	15650	15949.70	3.07	0	12306	15970	15810	15640	15480	15310	15725	15395	80	4650	500	11260	10	1	15989037	2555	21.31	1.29	12	0.60	750.00	12348.00	29350	20240531	-45.55	14530	20250210	9.98	19640	-18.64	20250106	14530	9.98	20250210	29350	-45.55	20240531	14530	9.98	20250210	2.12	N	089980	500	79 억		490912	N	N	222	N	00	N
61	20250219	130718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15810	160	2	1.02	1346736150	84342	162.20	15730	16230	15630	20300	10960	15650	15967.56	3.07	0	10183	15970	15810	15640	15480	15310	15725	15395	80	4650	500	11260	10	1	15989037	2528	21.08	1.28	12	0.53	750.00	12348.00	29350	20240531	-46.13	14530	20250210	8.81	19640	-19.50	20250106	14530	8.81	20250210	29350	-46.13	20240531	14530	8.81	20250210	2.12	N	089980	500	79 억		490912	N	N	222	N	00	N
62	20250219	120717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15900	250	2	1.60	1179192290	73755	141.84	15730	16230	15630	20300	10960	15650	15987.96	3.07	0	10548	15970	15810	15640	15480	15310	15725	15395	80	4650	500	11260	10	1	15989037	2542	21.20	1.29	12	0.46	750.00	12348.00	29350	20240531	-45.83	14530	20250210	9.43	19640	-19.04	20250106	14530	9.43	20250210	29350	-45.83	20240531	14530	9.43	20250210	2.12	N	089980	500	79 억		490912	N	N	222	N	00	N
63	20250219	110718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16110	460	2	2.94	675519550	42331	81.41	15730	16130	15630	20300	10960	15650	15958.03	3.07	0	14978	15970	15810	15640	15480	15310	15725	15395	80	4650	500	11260	10	1	15989037	2576	21.48	1.30	12	0.26	750.00	12348.00	29350	20240531	-45.11	14530	20250210	10.87	19640	-17.97	20250106	14530	10.87	20250210	29350	-45.11	20240531	14530	10.87	20250210	2.12	N	089980	500	79 억		490912	N	N	222	N	00	N
64	20250219	100718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16040	390	2	2.49	487151630	30612	58.87	15730	16060	15630	20300	10960	15650	15913.75	3.07	0	12291	15970	15810	15640	15480	15310	15725	15395	80	4650	500	11260	10	1	15989037	2565	21.39	1.30	12	0.19	750.00	12348.00	29350	20240531	-45.35	14530	20250210	10.39	19640	-18.33	20250106	14530	10.39	20250210	29350	-45.35	20240531	14530	10.39	20250210	2.12	N	089980	500	79 억		490912	N	N	222	N	00	N
65	20250219	090719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15650	0	3	0.00	3444630	220	0.42	15730	15730	15630	20300	10960	15650	15657.41	3.07	0	8	15970	15810	15640	15480	15310	15725	15395	80	4650	500	11260	10	1	15989037	2502	20.87	1.27	12	0.00	750.00	12348.00	29350	20240531	-46.68	14530	20250210	7.71	19640	-20.32	20250106	14530	7.71	20250210	29350	-46.68	20240531	14530	7.71	20250210	2.12	N	089980	500	79 억		490912	N	N	222	N	00	N
66	20250218	160716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15650	-20	5	-0.13	803567380	51573	43.40	15790	15800	15470	20350	10970	15670	15581.14	3.04	0	4691	16076	15872	15546	15342	15016	15975	15445	80	4680	500	11280	10	1	15989037	2502	20.87	1.27	12	0.32	750.00	12348.00	29350	20240531	-46.68	14530	20250210	7.71	19640	-20.32	20250106	14530	7.71	20250210	29350	-46.68	20240531	14530	7.71	20250210	2.01	N	089980	500	79 억		486166	N	N	222	N	00	N
67	20250218	150718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15580	-90	5	-0.57	732381220	47013	39.57	15790	15800	15470	20350	10970	15670	15578.27	3.04	0	6309	16076	15872	15546	15342	15016	15975	15445	80	4680	500	11280	10	1	15989037	2491	20.77	1.26	12	0.29	750.00	12348.00	29350	20240531	-46.92	14530	20250210	7.23	19640	-20.67	20250106	14530	7.23	20250210	29350	-46.92	20240531	14530	7.23	20250210	2.01	N	089980	500	79 억		486166	N	N	84	N	00	N
68	20250218	140718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15580	-90	5	-0.57	587015410	37671	31.70	15790	15800	15470	20350	10970	15670	15582.69	3.04	0	2783	16076	15872	15546	15342	15016	15975	15445	80	4680	500	11280	10	1	15989037	2491	20.77	1.26	12	0.24	750.00	12348.00	29350	20240531	-46.92	14530	20250210	7.23	19640	-20.67	20250106	14530	7.23	20250210	29350	-46.92	20240531	14530	7.23	20250210	2.01	N	089980	500	79 억		486166	N	N	84	N	00	N
69	20250218	130715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15530	-140	5	-0.89	506206860	32480	27.34	15790	15800	15470	20350	10970	15670	15585.19	3.04	0	-7	16076	15872	15546	15342	15016	15975	15445	80	4680	500	11280	10	1	15989037	2483	20.71	1.26	12	0.20	750.00	12348.00	29350	20240531	-47.09	14530	20250210	6.88	19640	-20.93	20250106	14530	6.88	20250210	29350	-47.09	20240531	14530	6.88	20250210	2.01	N	089980	500	79 억		486166	N	N	84	N	00	N
70	20250218	120717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15530	-140	5	-0.89	404906080	25955	21.84	15790	15800	15470	20350	10970	15670	15600.31	3.04	0	-2577	16076	15872	15546	15342	15016	15975	15445	80	4680	500	11280	10	1	15989037	2483	20.71	1.26	12	0.16	750.00	12348.00	29350	20240531	-47.09	14530	20250210	6.88	19640	-20.93	20250106	14530	6.88	20250210	29350	-47.09	20240531	14530	6.88	20250210	2.01	N	089980	500	79 억		486166	N	N	84	N	00	N
71	20250218	110716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15580	-90	5	-0.57	242037450	15462	13.01	15790	15800	15570	20350	10970	15670	15653.70	3.04	0	-1910	16076	15872	15546	15342	15016	15975	15445	80	4680	500	11280	10	1	15989037	2491	20.77	1.26	12	0.10	750.00	12348.00	29350	20240531	-46.92	14530	20250210	7.23	19640	-20.67	20250106	14530	7.23	20250210	29350	-46.92	20240531	14530	7.23	20250210	2.01	N	089980	500	79 억		486166	N	N	84	N	00	N
72	20250218	100715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15610	-60	5	-0.38	163874990	10460	8.80	15790	15800	15600	20350	10970	15670	15666.83	3.04	0	-2181	16076	15872	15546	15342	15016	15975	15445	80	4680	500	11280	10	1	15989037	2496	20.81	1.26	12	0.07	750.00	12348.00	29350	20240531	-46.81	14530	20250210	7.43	19640	-20.52	20250106	14530	7.43	20250210	29350	-46.81	20240531	14530	7.43	20250210	2.01	N	089980	500	79 억		486166	N	N	84	N	00	N
73	20250218	090717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15660	-10	5	-0.06	64222910	4096	3.45	15790	15800	15620	20350	10970	15670	15679.42	3.04	0	-1464	16076	15872	15546	15342	15016	15975	15445	80	4680	500	11280	10	1	15989037	2504	20.88	1.27	12	0.03	750.00	12348.00	29350	20240531	-46.64	14530	20250210	7.78	19640	-20.26	20250106	14530	7.78	20250210	29350	-46.64	20240531	14530	7.78	20250210	2.01	N	089980	500	79 억		486166	N	N	84	N	00	N
74	20250217	160715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15670	450	2	2.96	1843566170	118541	183.62	15220	15750	15220	19780	10660	15220	15546.93	2.87	0	26375	15533	15376	15183	15026	14833	15280	14930	80	4560	500	10950	10	1	15989037	2505	20.89	1.27	12	0.74	750.00	12348.00	29350	20240531	-46.61	14530	20250210	7.85	19640	-20.21	20250106	14530	7.85	20250210	29350	-46.61	20240531	14530	7.85	20250210	2.05	N	089980	500	79 억		458330	N	N	84	N	00	N
75	20250217	150714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15570	350	2	2.30	1622330770	104400	161.72	15220	15750	15220	19780	10660	15220	15539.57	2.87	0	26087	15533	15376	15183	15026	14833	15280	14930	80	4560	500	10950	10	1	15989037	2489	20.76	1.26	12	0.65	750.00	12348.00	29350	20240531	-46.95	14530	20250210	7.16	19640	-20.72	20250106	14530	7.16	20250210	29350	-46.95	20240531	14530	7.16	20250210	2.05	N	089980	500	79 억		458330	N	N	89	N	00	N
76	20250217	140714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15570	350	2	2.30	1344497740	86543	134.05	15220	15750	15220	19780	10660	15220	15535.60	2.87	0	21880	15533	15376	15183	15026	14833	15280	14930	80	4560	500	10950	10	1	15989037	2489	20.76	1.26	12	0.54	750.00	12348.00	29350	20240531	-46.95	14530	20250210	7.16	19640	-20.72	20250106	14530	7.16	20250210	29350	-46.95	20240531	14530	7.16	20250210	2.05	N	089980	500	79 억		458330	N	N	89	N	00	N
77	20250217	130716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15560	340	2	2.23	1215554050	78265	121.23	15220	15750	15220	19780	10660	15220	15531.26	2.87	0	17454	15533	15376	15183	15026	14833	15280	14930	80	4560	500	10950	10	1	15989037	2488	20.75	1.26	12	0.49	750.00	12348.00	29350	20240531	-46.98	14530	20250210	7.09	19640	-20.77	20250106	14530	7.09	20250210	29350	-46.98	20240531	14530	7.09	20250210	2.05	N	089980	500	79 억		458330	N	N	89	N	00	N
78	20250217	120716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15590	370	2	2.43	994739380	64047	99.21	15220	15750	15220	19780	10660	15220	15531.40	2.87	0	15473	15533	15376	15183	15026	14833	15280	14930	80	4560	500	10950	10	1	15989037	2493	20.79	1.26	12	0.40	750.00	12348.00	29350	20240531	-46.88	14530	20250210	7.30	19640	-20.62	20250106	14530	7.30	20250210	29350	-46.88	20240531	14530	7.30	20250210	2.05	N	089980	500	79 억		458330	N	N	89	N	00	N
79	20250217	110715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15570	350	2	2.30	868466950	55941	86.65	15220	15750	15220	19780	10660	15220	15524.69	2.87	0	13500	15533	15376	15183	15026	14833	15280	14930	80	4560	500	10950	10	1	15989037	2489	20.76	1.26	12	0.35	750.00	12348.00	29350	20240531	-46.95	14530	20250210	7.16	19640	-20.72	20250106	14530	7.16	20250210	29350	-46.95	20240531	14530	7.16	20250210	2.05	N	089980	500	79 억		458330	N	N	89	N	00	N
80	20250217	100713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15660	440	2	2.89	567880650	36679	56.82	15220	15660	15220	19780	10660	15220	15482.45	2.87	0	11431	15533	15376	15183	15026	14833	15280	14930	80	4560	500	10950	10	1	15989037	2504	20.88	1.27	12	0.23	750.00	12348.00	29350	20240531	-46.64	14530	20250210	7.78	19640	-20.26	20250106	14530	7.78	20250210	29350	-46.64	20240531	14530	7.78	20250210	2.05	N	089980	500	79 억		458330	N	N	89	N	00	N
81	20250217	090715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15370	150	2	0.99	73385490	4800	7.44	15220	15370	15220	19780	10660	15220	15288.64	2.87	0	733	15533	15376	15183	15026	14833	15280	14930	80	4560	500	10950	10	1	15989037	2458	20.49	1.24	12	0.03	750.00	12348.00	29350	20240531	-47.63	14530	20250210	5.78	19640	-21.74	20250106	14530	5.78	20250210	29350	-47.63	20240531	14530	5.78	20250210	2.05	N	089980	500	79 억		458330	N	N	89	N	00	N
82	20250214	160711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15220	0	3	0.00	973117860	64429	77.61	15230	15340	14990	19780	10660	15220	15103.72	2.87	0	-472	15480	15350	15150	15020	14820	15415	15085	80	4560	500	10950	10	1	15989037	2434	20.29	1.23	12	0.40	750.00	12348.00	29350	20240531	-48.14	14530	20250210	4.75	19640	-22.51	20250106	14530	4.75	20250210	29350	-48.14	20240531	14530	4.75	20250210	2.01	N	089980	500	79 억		458769	N	N	89	N	00	N
83	20250214	150709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15160	-60	5	-0.39	889893060	58943	71.00	15230	15340	14990	19780	10660	15220	15097.52	2.87	0	2245	15480	15350	15150	15020	14820	15415	15085	80	4560	500	10950	10	1	15989037	2424	20.21	1.23	12	0.37	750.00	12348.00	29350	20240531	-48.35	14530	20250210	4.34	19640	-22.81	20250106	14530	4.34	20250210	29350	-48.35	20240531	14530	4.34	20250210	2.01	N	089980	500	79 억		458769	N	N	103	N	00	N
84	20250214	140710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15040	-180	5	-1.18	727946710	48217	58.08	15230	15340	14990	19780	10660	15220	15097.30	2.87	0	3508	15480	15350	15150	15020	14820	15415	15085	80	4560	500	10950	10	1	15989037	2405	20.05	1.22	12	0.30	750.00	12348.00	29350	20240531	-48.76	14530	20250210	3.51	19640	-23.42	20250106	14530	3.51	20250210	29350	-48.76	20240531	14530	3.51	20250210	2.01	N	089980	500	79 억		458769	N	N	103	N	00	N
85	20250214	130713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15110	-110	5	-0.72	640626040	42424	51.10	15230	15340	14990	19780	10660	15220	15100.56	2.87	0	739	15480	15350	15150	15020	14820	15415	15085	80	4560	500	10950	10	1	15989037	2416	20.15	1.22	12	0.27	750.00	12348.00	29350	20240531	-48.52	14530	20250210	3.99	19640	-23.07	20250106	14530	3.99	20250210	29350	-48.52	20240531	14530	3.99	20250210	2.01	N	089980	500	79 억		458769	N	N	103	N	00	N
86	20250214	120710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15090	-130	5	-0.85	553032280	36613	44.10	15230	15340	14990	19780	10660	15220	15104.81	2.87	0	-2455	15480	15350	15150	15020	14820	15415	15085	80	4560	500	10950	10	1	15989037	2413	20.12	1.22	12	0.23	750.00	12348.00	29350	20240531	-48.59	14530	20250210	3.85	19640	-23.17	20250106	14530	3.85	20250210	29350	-48.59	20240531	14530	3.85	20250210	2.01	N	089980	500	79 억		458769	N	N	103	N	00	N
87	20250214	110707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15060	-160	5	-1.05	391807070	25908	31.21	15230	15340	15020	19780	10660	15220	15123.01	2.87	0	-5306	15480	15350	15150	15020	14820	15415	15085	80	4560	500	10950	10	1	15989037	2408	20.08	1.22	12	0.16	750.00	12348.00	29350	20240531	-48.69	14530	20250210	3.65	19640	-23.32	20250106	14530	3.65	20250210	29350	-48.69	20240531	14530	3.65	20250210	2.01	N	089980	500	79 억		458769	N	N	103	N	00	N
88	20250214	100709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15100	-120	5	-0.79	253010410	16691	20.11	15230	15340	15040	19780	10660	15220	15158.49	2.87	0	-5794	15480	15350	15150	15020	14820	15415	15085	80	4560	500	10950	10	1	15989037	2414	20.13	1.22	12	0.10	750.00	12348.00	29350	20240531	-48.55	14530	20250210	3.92	19640	-23.12	20250106	14530	3.92	20250210	29350	-48.55	20240531	14530	3.92	20250210	2.01	N	089980	500	79 억		458769	N	N	103	N	00	N
89	20250214	090712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15340	120	2	0.79	16692880	1094	1.32	15230	15340	15210	19780	10660	15220	15258.57	2.87	0	-403	15480	15350	15150	15020	14820	15415	15085	80	4560	500	10950	10	1	15989037	2453	20.45	1.24	12	0.01	750.00	12348.00	29350	20240531	-47.73	14530	20250210	5.57	19640	-21.89	20250106	14530	5.57	20250210	29350	-47.73	20240531	14530	5.57	20250210	2.01	N	089980	500	79 억		458769	N	N	103	N	00	N
90	20250213	160704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15220	290	2	1.94	1255789070	82904	96.30	15120	15280	14950	19400	10460	14930	15147.51	2.79	0	11371	15370	15150	14940	14720	14510	15260	14830	80	4470	500	10740	10	1	15989037	2434	20.29	1.23	12	0.52	750.00	12348.00	29350	20240531	-48.14	14530	20250210	4.75	19640	-22.51	20250106	14530	4.75	20250210	29350	-48.14	20240531	14530	4.75	20250210	2.01	N	089980	500	79 억		445636	N	N	103	N	00	N
91	20250213	150705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15190	260	2	1.74	1188699790	78491	91.17	15120	15280	14950	19400	10460	14930	15144.41	2.79	0	11376	15370	15150	14940	14720	14510	15260	14830	80	4470	500	10740	10	1	15989037	2429	20.25	1.23	12	0.49	750.00	12348.00	29350	20240531	-48.25	14530	20250210	4.54	19640	-22.66	20250106	14530	4.54	20250210	29350	-48.25	20240531	14530	4.54	20250210	2.01	N	089980	500	79 억		445636	N	N	59	N	00	N
92	20250213	140703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15250	320	2	2.14	975269800	64353	74.75	15120	15280	14950	19400	10460	14930	15155.00	2.79	0	5757	15370	15150	14940	14720	14510	15260	14830	80	4470	500	10740	10	1	15989037	2438	20.33	1.24	12	0.40	750.00	12348.00	29350	20240531	-48.04	14530	20250210	4.96	19640	-22.35	20250106	14530	4.96	20250210	29350	-48.04	20240531	14530	4.96	20250210	2.01	N	089980	500	79 억		445636	N	N	59	N	00	N
93	20250213	130703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15250	320	2	2.14	924134190	60996	70.85	15120	15280	14950	19400	10460	14930	15150.73	2.79	0	5944	15370	15150	14940	14720	14510	15260	14830	80	4470	500	10740	10	1	15989037	2438	20.33	1.24	12	0.38	750.00	12348.00	29350	20240531	-48.04	14530	20250210	4.96	19640	-22.35	20250106	14530	4.96	20250210	29350	-48.04	20240531	14530	4.96	20250210	2.01	N	089980	500	79 억		445636	N	N	59	N	00	N
94	20250213	120704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15210	280	2	1.88	863776660	57037	66.25	15120	15250	14950	19400	10460	14930	15144.15	2.79	0	5490	15370	15150	14940	14720	14510	15260	14830	80	4470	500	10740	10	1	15989037	2432	20.28	1.23	12	0.36	750.00	12348.00	29350	20240531	-48.18	14530	20250210	4.68	19640	-22.56	20250106	14530	4.68	20250210	29350	-48.18	20240531	14530	4.68	20250210	2.01	N	089980	500	79 억		445636	N	N	59	N	00	N
95	20250213	110700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15170	240	2	1.61	717289710	47400	55.06	15120	15250	14950	19400	10460	14930	15132.69	2.79	0	3665	15370	15150	14940	14720	14510	15260	14830	80	4470	500	10740	10	1	15989037	2426	20.23	1.23	12	0.30	750.00	12348.00	29350	20240531	-48.31	14530	20250210	4.40	19640	-22.76	20250106	14530	4.40	20250210	29350	-48.31	20240531	14530	4.40	20250210	2.01	N	089980	500	79 억		445636	N	N	59	N	00	N
96	20250213	100704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15220	290	2	1.94	377131070	24962	28.99	15120	15250	14950	19400	10460	14930	15108.21	2.79	0	9866	15370	15150	14940	14720	14510	15260	14830	80	4470	500	10740	10	1	15989037	2434	20.29	1.23	12	0.16	750.00	12348.00	29350	20240531	-48.14	14530	20250210	4.75	19640	-22.51	20250106	14530	4.75	20250210	29350	-48.14	20240531	14530	4.75	20250210	2.01	N	089980	500	79 억		445636	N	N	59	N	00	N
97	20250213	090700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15190	260	2	1.74	83167030	5513	6.40	15120	15190	14950	19400	10460	14930	15085.62	2.79	0	2692	15370	15150	14940	14720	14510	15260	14830	80	4470	500	10740	10	1	15989037	2429	20.25	1.23	12	0.03	750.00	12348.00	29350	20240531	-48.25	14530	20250210	4.54	19640	-22.66	20250106	14530	4.54	20250210	29350	-48.25	20240531	14530	4.54	20250210	2.01	N	089980	500	79 억		445636	N	N	59	N	00	N
98	20250212	160659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14930	-30	5	-0.20	1272652410	85729	139.42	14810	15160	14730	19440	10480	14960	14845.00	2.73	0	5370	15366	15162	14936	14732	14506	15265	14835	80	4480	500	10770	10	1	15989037	2387	19.91	1.21	12	0.54	750.00	12348.00	29350	20240531	-49.13	14530	20250210	2.75	19640	-23.98	20250106	14530	2.75	20250210	29350	-49.13	20240531	14530	2.75	20250210	1.97	N	089980	500	79 억		436502	N	N	59	N	00	N
99	20250212	150659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14890	-70	5	-0.47	1221031300	82266	133.79	14810	15160	14730	19440	10480	14960	14842.48	2.73	0	6647	15366	15162	14936	14732	14506	15265	14835	80	4480	500	10770	10	1	15989037	2381	19.85	1.21	12	0.51	750.00	12348.00	29350	20240531	-49.27	14530	20250210	2.48	19640	-24.19	20250106	14530	2.48	20250210	29350	-49.27	20240531	14530	2.48	20250210	1.97	N	089980	500	79 억		436502	N	N	79	N	00	N
100	20250212	140659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14780	-180	5	-1.20	1028333190	69248	112.61	14810	15160	14730	19440	10480	14960	14850.01	2.73	0	5686	15366	15162	14936	14732	14506	15265	14835	80	4480	500	10770	10	1	15989037	2363	19.71	1.20	12	0.43	750.00	12348.00	29350	20240531	-49.64	14530	20250210	1.72	19640	-24.75	20250106	14530	1.72	20250210	29350	-49.64	20240531	14530	1.72	20250210	1.97	N	089980	500	79 억		436502	N	N	79	N	00	N
101	20250212	130701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14770	-190	5	-1.27	835208470	56162	91.33	14810	15160	14730	19440	10480	14960	14871.42	2.73	0	3057	15366	15162	14936	14732	14506	15265	14835	80	4480	500	10770	10	1	15989037	2362	19.69	1.20	12	0.35	750.00	12348.00	29350	20240531	-49.68	14530	20250210	1.65	19640	-24.80	20250106	14530	1.65	20250210	29350	-49.68	20240531	14530	1.65	20250210	1.97	N	089980	500	79 억		436502	N	N	79	N	00	N
102	20250212	120659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14820	-140	5	-0.94	740564830	49757	80.92	14810	15160	14730	19440	10480	14960	14883.63	2.73	0	3840	15366	15162	14936	14732	14506	15265	14835	80	4480	500	10770	10	1	15989037	2370	19.76	1.20	12	0.31	750.00	12348.00	29350	20240531	-49.51	14530	20250210	2.00	19640	-24.54	20250106	14530	2.00	20250210	29350	-49.51	20240531	14530	2.00	20250210	1.97	N	089980	500	79 억		436502	N	N	79	N	00	N
103	20250212	110657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14940	-20	5	-0.13	402725740	26912	43.77	14810	15160	14730	19440	10480	14960	14964.54	2.73	0	-1593	15366	15162	14936	14732	14506	15265	14835	80	4480	500	10770	10	1	15989037	2389	19.92	1.21	12	0.17	750.00	12348.00	29350	20240531	-49.10	14530	20250210	2.82	19640	-23.93	20250106	14530	2.82	20250210	29350	-49.10	20240531	14530	2.82	20250210	1.97	N	089980	500	79 억		436502	N	N	79	N	00	N
104	20250212	100655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15080	120	2	0.80	242978190	16292	26.49	14810	15130	14730	19440	10480	14960	14913.96	2.73	0	-1762	15366	15162	14936	14732	14506	15265	14835	80	4480	500	10770	10	1	15989037	2411	20.11	1.22	12	0.10	750.00	12348.00	29350	20240531	-48.62	14530	20250210	3.79	19640	-23.22	20250106	14530	3.79	20250210	29350	-48.62	20240531	14530	3.79	20250210	1.97	N	089980	500	79 억		436502	N	N	79	N	00	N
105	20250212	090702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14760	-200	5	-1.34	61012600	4121	6.70	14810	15100	14740	19440	10480	14960	14805.29	2.73	0	-1657	15366	15162	14936	14732	14506	15265	14835	80	4480	500	10770	10	1	15989037	2360	19.68	1.20	12	0.03	750.00	12348.00	29350	20240531	-49.71	14530	20250210	1.58	19640	-24.85	20250106	14530	1.58	20250210	29350	-49.71	20240531	14530	1.58	20250210	1.97	N	089980	500	79 억		436502	N	N	79	N	00	N
106	20250211	160700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14960	-140	5	-0.93	910119010	61162	50.88	14950	15140	14710	19630	10570	15100	14878.61	2.82	0	-14040	15506	15302	14916	14712	14326	15405	14815	80	4530	500	10870	10	1	15989037	2392	19.95	1.21	12	0.38	750.00	12348.00	29350	20240531	-49.03	14530	20250210	2.96	19640	-23.83	20250106	14530	2.96	20250210	29350	-49.03	20240531	14530	2.96	20250210	2.08	N	089980	500	79 억		450461	N	N	79	N	00	N
107	20250211	150700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14940	-160	5	-1.06	815309560	54823	45.61	14950	15140	14710	19630	10570	15100	14871.66	2.82	0	-12651	15506	15302	14916	14712	14326	15405	14815	80	4530	500	10870	10	1	15989037	2389	19.92	1.21	12	0.34	750.00	12348.00	29350	20240531	-49.10	14530	20250210	2.82	19640	-23.93	20250106	14530	2.82	20250210	29350	-49.10	20240531	14530	2.82	20250210	2.08	N	089980	500	79 억		450461	N	N	88	N	00	N
108	20250211	140701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14900	-200	5	-1.32	705268540	47460	39.48	14950	15140	14710	19630	10570	15100	14860.26	2.82	0	-11958	15506	15302	14916	14712	14326	15405	14815	80	4530	500	10870	10	1	15989037	2382	19.87	1.21	12	0.30	750.00	12348.00	29350	20240531	-49.23	14530	20250210	2.55	19640	-24.13	20250106	14530	2.55	20250210	29350	-49.23	20240531	14530	2.55	20250210	2.08	N	089980	500	79 억		450461	N	N	88	N	00	N
109	20250211	130659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14840	-260	5	-1.72	572818100	38524	32.05	14950	15140	14710	19630	10570	15100	14869.11	2.82	0	-11210	15506	15302	14916	14712	14326	15405	14815	80	4530	500	10870	10	1	15989037	2373	19.79	1.20	12	0.24	750.00	12348.00	29350	20240531	-49.44	14530	20250210	2.13	19640	-24.44	20250106	14530	2.13	20250210	29350	-49.44	20240531	14530	2.13	20250210	2.08	N	089980	500	79 억		450461	N	N	88	N	00	N
110	20250211	120658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14840	-260	5	-1.72	486163850	32687	27.19	14950	15140	14710	19630	10570	15100	14873.30	2.82	0	-10361	15506	15302	14916	14712	14326	15405	14815	80	4530	500	10870	10	1	15989037	2373	19.79	1.20	12	0.20	750.00	12348.00	29350	20240531	-49.44	14530	20250210	2.13	19640	-24.44	20250106	14530	2.13	20250210	29350	-49.44	20240531	14530	2.13	20250210	2.08	N	089980	500	79 억		450461	N	N	88	N	00	N
111	20250211	110700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14990	-110	5	-0.73	395544660	26607	22.13	14950	15140	14710	19630	10570	15100	14866.17	2.82	0	-6565	15506	15302	14916	14712	14326	15405	14815	80	4530	500	10870	10	1	15989037	2397	19.99	1.21	12	0.17	750.00	12348.00	29350	20240531	-48.93	14530	20250210	3.17	19640	-23.68	20250106	14530	3.17	20250210	29350	-48.93	20240531	14530	3.17	20250210	2.08	N	089980	500	79 억		450461	N	N	88	N	00	N
112	20250211	100700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14830	-270	5	-1.79	261311390	17617	14.66	14950	15140	14710	19630	10570	15100	14832.88	2.82	0	-6802	15506	15302	14916	14712	14326	15405	14815	80	4530	500	10870	10	1	15989037	2371	19.77	1.20	12	0.11	750.00	12348.00	29350	20240531	-49.47	14530	20250210	2.06	19640	-24.49	20250106	14530	2.06	20250210	29350	-49.47	20240531	14530	2.06	20250210	2.08	N	089980	500	79 억		450461	N	N	88	N	00	N
113	20250211	090702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14730	-370	5	-2.45	78453030	5283	4.39	14950	15140	14710	19630	10570	15100	14850.00	2.82	0	-2359	15506	15302	14916	14712	14326	15405	14815	80	4530	500	10870	10	1	15989037	2355	19.64	1.19	12	0.03	750.00	12348.00	29350	20240531	-49.81	14530	20250210	1.38	19640	-25.00	20250106	14530	1.38	20250210	29350	-49.81	20240531	14530	1.38	20250210	2.08	N	089980	500	79 억		450461	N	N	88	N	00	N
114	20250210	160656	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	15100	-50	5	-0.33	1771275880	120053	92.92	15090	15120	14530	19690	10610	15150	14753.93	2.64	0	22373	16190	15670	15380	14860	14570	15525	14715	80	4540	500	10900	10	1	15989037	2414	20.13	1.22	12	0.75	750.00	12348.00	29350	20240531	-48.55	14530	20250210	3.92	19640	-23.12	20250106	14530	3.92	20250210	29350	-48.55	20240531	14530	3.92	20250210	2.12	N	089980	500	79 억		421782	N	N	88	N	00	N
115	20250210	150655	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14870	-280	5	-1.85	1580085640	107301	83.05	15090	15120	14530	19690	10610	15150	14725.73	2.64	0	14631	16190	15670	15380	14860	14570	15525	14715	80	4540	500	10900	10	1	15989037	2378	19.83	1.20	12	0.67	750.00	12348.00	29350	20240531	-49.34	14530	20250210	2.34	19640	-24.29	20250106	14530	2.34	20250210	29350	-49.34	20240531	14530	2.34	20250210	2.12	N	089980	500	79 억		421782	N	N	13	N	00	N
116	20250210	140655	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14810	-340	5	-2.24	1383741390	94065	72.80	15090	15120	14530	19690	10610	15150	14710.48	2.64	0	11756	16190	15670	15380	14860	14570	15525	14715	80	4540	500	10900	10	1	15989037	2368	19.75	1.20	12	0.59	750.00	12348.00	29350	20240531	-49.54	14530	20250210	1.93	19640	-24.59	20250106	14530	1.93	20250210	29350	-49.54	20240531	14530	1.93	20250210	2.12	N	089980	500	79 억		421782	N	N	13	N	00	N
117	20250210	130657	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14730	-420	5	-2.77	1237269860	84141	65.12	15090	15120	14530	19690	10610	15150	14704.72	2.64	0	7228	16190	15670	15380	14860	14570	15525	14715	80	4540	500	10900	10	1	15989037	2355	19.64	1.19	12	0.53	750.00	12348.00	29350	20240531	-49.81	14530	20250210	1.38	19640	-25.00	20250106	14530	1.38	20250210	29350	-49.81	20240531	14530	1.38	20250210	2.12	N	089980	500	79 억		421782	N	N	13	N	00	N
118	20250210	120653	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14760	-390	5	-2.57	1039395820	70679	54.70	15090	15120	14530	19690	10610	15150	14705.86	2.64	0	4012	16190	15670	15380	14860	14570	15525	14715	80	4540	500	10900	10	1	15989037	2360	19.68	1.20	12	0.44	750.00	12348.00	29350	20240531	-49.71	14530	20250210	1.58	19640	-24.85	20250106	14530	1.58	20250210	29350	-49.71	20240531	14530	1.58	20250210	2.12	N	089980	500	79 억		421782	N	N	13	N	00	N
119	20250210	110651	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14780	-370	5	-2.44	841483170	57290	44.34	15090	15120	14530	19690	10610	15150	14688.13	2.64	0	-108	16190	15670	15380	14860	14570	15525	14715	80	4540	500	10900	10	1	15989037	2363	19.71	1.20	12	0.36	750.00	12348.00	29350	20240531	-49.64	14530	20250210	1.72	19640	-24.75	20250106	14530	1.72	20250210	29350	-49.64	20240531	14530	1.72	20250210	2.12	N	089980	500	79 억		421782	N	N	13	N	00	N
120	20250210	100652	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14700	-450	5	-2.97	643027980	43817	33.91	15090	15120	14530	19690	10610	15150	14675.31	2.64	0	-4526	16190	15670	15380	14860	14570	15525	14715	80	4540	500	10900	10	1	15989037	2350	19.60	1.19	12	0.27	750.00	12348.00	29350	20240531	-49.91	14530	20250210	1.17	19640	-25.15	20250106	14530	1.17	20250210	29350	-49.91	20240531	14530	1.17	20250210	2.12	N	089980	500	79 억		421782	N	N	13	N	00	N
121	20250210	090648	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14550	-600	5	-3.96	184708310	12580	9.74	15090	15120	14530	19690	10610	15150	14682.70	2.64	0	-7250	16190	15670	15380	14860	14570	15525	14715	80	4540	500	10900	10	1	15989037	2326	19.40	1.18	12	0.08	750.00	12348.00	29350	20240531	-50.43	14530	20250210	0.14	19640	-25.92	20250106	14530	0.14	20250210	29350	-50.43	20240531	14530	0.14	20250210	2.12	N	089980	500	79 억		421782	N	N	13	N	00	N
122	20250207	160644	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	15150	-730	5	-4.60	1932762580	125493	430.48	15700	15900	15090	20600	11120	15880	15401.85	2.66	0	-15248	16160	16020	15820	15680	15480	16090	15750	80	4720	500	11430	10	1	15989037	2422	20.20	1.23	12	0.78	750.00	12348.00	29350	20240531	-48.38	15090	20250207	0.40	19640	-22.86	20250106	15090	0.40	20250207	29350	-48.38	20240531	15090	0.40	20250207	2.11	N	089980	500	79 억		425174	N	N	13	N	00	N
123	20250207	150646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15250	-630	5	-3.97	1638760860	106082	363.89	15700	15900	15210	20600	11120	15880	15448.06	2.66	0	-7506	16160	16020	15820	15680	15480	16090	15750	80	4720	500	11430	10	1	15989037	2438	20.33	1.24	12	0.66	750.00	12348.00	29350	20240531	-48.04	15170	20250203	0.53	19640	-22.35	20250106	15170	0.53	20250203	29350	-48.04	20240531	15170	0.53	20250203	2.11	N	089980	500	79 억		425174	N	N	31	N	00	N
124	20250207	140645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15410	-470	5	-2.96	1089143280	70218	240.87	15700	15900	15380	20600	11120	15880	15510.88	2.66	0	-12621	16160	16020	15820	15680	15480	16090	15750	80	4720	500	11430	10	1	15989037	2464	20.55	1.25	12	0.44	750.00	12348.00	29350	20240531	-47.50	15170	20250203	1.58	19640	-21.54	20250106	15170	1.58	20250203	29350	-47.50	20240531	15170	1.58	20250203	2.11	N	089980	500	79 억		425174	N	N	31	N	00	N
125	20250207	130643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15480	-400	5	-2.52	875964870	56390	193.43	15700	15900	15380	20600	11120	15880	15534.05	2.66	0	-11805	16160	16020	15820	15680	15480	16090	15750	80	4720	500	11430	10	1	15989037	2475	20.64	1.25	12	0.35	750.00	12348.00	29350	20240531	-47.26	15170	20250203	2.04	19640	-21.18	20250106	15170	2.04	20250203	29350	-47.26	20240531	15170	2.04	20250203	2.11	N	089980	500	79 억		425174	N	N	31	N	00	N
126	20250207	120644	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15500	-380	5	-2.39	807875640	51992	178.35	15700	15900	15380	20600	11120	15880	15538.46	2.66	0	-11663	16160	16020	15820	15680	15480	16090	15750	80	4720	500	11430	10	1	15989037	2478	20.67	1.26	12	0.33	750.00	12348.00	29350	20240531	-47.19	15170	20250203	2.18	19640	-21.08	20250106	15170	2.18	20250203	29350	-47.19	20240531	15170	2.18	20250203	2.11	N	089980	500	79 억		425174	N	N	31	N	00	N
127	20250207	110642	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15460	-420	5	-2.64	723565460	46540	159.65	15700	15900	15380	20600	11120	15880	15547.17	2.66	0	-10150	16160	16020	15820	15680	15480	16090	15750	80	4720	500	11430	10	1	15989037	2472	20.61	1.25	12	0.29	750.00	12348.00	29350	20240531	-47.33	15170	20250203	1.91	19640	-21.28	20250106	15170	1.91	20250203	29350	-47.33	20240531	15170	1.91	20250203	2.11	N	089980	500	79 억		425174	N	N	31	N	00	N
128	20250207	100643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15450	-430	5	-2.71	553323100	35496	121.76	15700	15900	15390	20600	11120	15880	15588.32	2.66	0	-8059	16160	16020	15820	15680	15480	16090	15750	80	4720	500	11430	10	1	15989037	2470	20.60	1.25	12	0.22	750.00	12348.00	29350	20240531	-47.36	15170	20250203	1.85	19640	-21.33	20250106	15170	1.85	20250203	29350	-47.36	20240531	15170	1.85	20250203	2.11	N	089980	500	79 억		425174	N	N	31	N	00	N
129	20250207	090647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15710	-170	5	-1.07	133956320	8556	29.35	15700	15900	15600	20600	11120	15880	15656.42	2.66	0	1146	16160	16020	15820	15680	15480	16090	15750	80	4720	500	11430	10	1	15989037	2512	20.95	1.27	12	0.05	750.00	12348.00	29350	20240531	-46.47	15170	20250203	3.56	19640	-20.01	20250106	15170	3.56	20250203	29350	-46.47	20240531	15170	3.56	20250203	2.11	N	089980	500	79 억		425174	N	N	31	N	00	N
130	20250206	160628	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15880	30	2	0.19	457766590	28943	89.05	15850	15960	15620	20600	11100	15850	15816.12	2.68	0	-3029	16043	15946	15803	15706	15563	15995	15755	80	4750	500	11410	10	1	15989037	2539	21.17	1.29	12	0.18	750.00	12348.00	29350	20240531	-45.89	15170	20250203	4.68	19640	-19.14	20250106	15170	4.68	20250203	29350	-45.89	20240531	15170	4.68	20250203	2.12	N	089980	500	79 억		428204	N	N	31	N	00	N
131	20250206	150631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15880	30	2	0.19	434067030	27450	84.46	15850	15960	15620	20600	11100	15850	15813.01	2.68	0	-2671	16043	15946	15803	15706	15563	15995	15755	80	4750	500	11410	10	1	15989037	2539	21.17	1.29	12	0.17	750.00	12348.00	29350	20240531	-45.89	15170	20250203	4.68	19640	-19.14	20250106	15170	4.68	20250203	29350	-45.89	20240531	15170	4.68	20250203	2.12	N	089980	500	79 억		428204	N	N	15	N	00	N
132	20250206	140632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15910	60	2	0.38	259791710	16441	50.58	15850	15960	15620	20600	11100	15850	15801.45	2.68	0	-4732	16043	15946	15803	15706	15563	15995	15755	80	4750	500	11410	10	1	15989037	2544	21.21	1.29	12	0.10	750.00	12348.00	29350	20240531	-45.79	15170	20250203	4.88	19640	-18.99	20250106	15170	4.88	20250203	29350	-45.79	20240531	15170	4.88	20250203	2.12	N	089980	500	79 억		428204	N	N	15	N	00	N
133	20250206	130629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15940	90	2	0.57	238957250	15133	46.56	15850	15950	15620	20600	11100	15850	15790.47	2.68	0	-4354	16043	15946	15803	15706	15563	15995	15755	80	4750	500	11410	10	1	15989037	2549	21.25	1.29	12	0.09	750.00	12348.00	29350	20240531	-45.69	15170	20250203	5.08	19640	-18.84	20250106	15170	5.08	20250203	29350	-45.69	20240531	15170	5.08	20250203	2.12	N	089980	500	79 억		428204	N	N	15	N	00	N
134	20250206	120627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15920	70	2	0.44	224688320	14236	43.80	15850	15950	15620	20600	11100	15850	15783.11	2.68	0	-3937	16043	15946	15803	15706	15563	15995	15755	80	4750	500	11410	10	1	15989037	2545	21.23	1.29	12	0.09	750.00	12348.00	29350	20240531	-45.76	15170	20250203	4.94	19640	-18.94	20250106	15170	4.94	20250203	29350	-45.76	20240531	15170	4.94	20250203	2.12	N	089980	500	79 억		428204	N	N	15	N	00	N
135	20250206	110622	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15930	80	2	0.50	187201630	11879	36.55	15850	15930	15620	20600	11100	15850	15759.04	2.68	0	-3288	16043	15946	15803	15706	15563	15995	15755	80	4750	500	11410	10	1	15989037	2547	21.24	1.29	12	0.07	750.00	12348.00	29350	20240531	-45.72	15170	20250203	5.01	19640	-18.89	20250106	15170	5.01	20250203	29350	-45.72	20240531	15170	5.01	20250203	2.12	N	089980	500	79 억		428204	N	N	15	N	00	N
136	20250206	100624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15770	-80	5	-0.50	121430160	7725	23.77	15850	15890	15620	20600	11100	15850	15719.11	2.68	0	-2750	16043	15946	15803	15706	15563	15995	15755	80	4750	500	11410	10	1	15989037	2521	21.03	1.28	12	0.05	750.00	12348.00	29350	20240531	-46.27	15170	20250203	3.96	19640	-19.70	20250106	15170	3.96	20250203	29350	-46.27	20240531	15170	3.96	20250203	2.12	N	089980	500	79 억		428204	N	N	15	N	00	N
137	20250206	090631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15780	-70	5	-0.44	32044770	2027	6.24	15850	15890	15740	20600	11100	15850	15808.96	2.68	0	-1399	16043	15946	15803	15706	15563	15995	15755	80	4750	500	11410	10	1	15989037	2523	21.04	1.28	12	0.01	750.00	12348.00	29350	20240531	-46.24	15170	20250203	4.02	19640	-19.65	20250106	15170	4.02	20250203	29350	-46.24	20240531	15170	4.02	20250203	2.12	N	089980	500	79 억		428204	N	N	15	N	00	N
138	20250205	160621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15850	190	2	1.21	505656290	31988	67.77	15660	15900	15660	20350	10970	15660	15807.69	2.69	0	-2745	16040	15850	15680	15490	15320	15945	15585	80	4690	500	11270	10	1	15989037	2534	21.13	1.28	12	0.20	750.00	12348.00	29350	20240531	-46.00	15170	20250203	4.48	19640	-19.30	20250106	15170	4.48	20250203	29350	-46.00	20240531	15170	4.48	20250203	2.55	N	089980	500	79 억		430123	N	N	15	N	00	N
139	20250205	150624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15790	130	2	0.83	459392960	29060	61.57	15660	15900	15660	20350	10970	15660	15808.43	2.69	0	-2317	16040	15850	15680	15490	15320	15945	15585	80	4690	500	11270	10	1	15989037	2525	21.05	1.28	12	0.18	750.00	12348.00	29350	20240531	-46.20	15170	20250203	4.09	19640	-19.60	20250106	15170	4.09	20250203	29350	-46.20	20240531	15170	4.09	20250203	2.55	N	089980	500	79 억		430123	N	N	12	N	00	N
140	20250205	140623	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15840	180	2	1.15	403147150	25499	54.03	15660	15900	15660	20350	10970	15660	15810.31	2.69	0	-1488	16040	15850	15680	15490	15320	15945	15585	80	4690	500	11270	10	1	15989037	2533	21.12	1.28	12	0.16	750.00	12348.00	29350	20240531	-46.03	15170	20250203	4.42	19640	-19.35	20250106	15170	4.42	20250203	29350	-46.03	20240531	15170	4.42	20250203	2.55	N	089980	500	79 억		430123	N	N	12	N	00	N
141	20250205	130623	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15880	220	2	1.40	318899220	20169	42.73	15660	15900	15660	20350	10970	15660	15811.36	2.69	0	89	16040	15850	15680	15490	15320	15945	15585	80	4690	500	11270	10	1	15989037	2539	21.17	1.29	12	0.13	750.00	12348.00	29350	20240531	-45.89	15170	20250203	4.68	19640	-19.14	20250106	15170	4.68	20250203	29350	-45.89	20240531	15170	4.68	20250203	2.55	N	089980	500	79 억		430123	N	N	12	N	00	N
142	20250205	120624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15860	200	2	1.28	266586690	16869	35.74	15660	15900	15660	20350	10970	15660	15803.35	2.69	0	61	16040	15850	15680	15490	15320	15945	15585	80	4690	500	11270	10	1	15989037	2536	21.15	1.28	12	0.11	750.00	12348.00	29350	20240531	-45.96	15170	20250203	4.55	19640	-19.25	20250106	15170	4.55	20250203	29350	-45.96	20240531	15170	4.55	20250203	2.55	N	089980	500	79 억		430123	N	N	12	N	00	N
143	20250205	110623	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15810	150	2	0.96	183465850	11629	24.64	15660	15870	15660	20350	10970	15660	15776.58	2.69	0	-2225	16040	15850	15680	15490	15320	15945	15585	80	4690	500	11270	10	1	15989037	2528	21.08	1.28	12	0.07	750.00	12348.00	29350	20240531	-46.13	15170	20250203	4.22	19640	-19.50	20250106	15170	4.22	20250203	29350	-46.13	20240531	15170	4.22	20250203	2.55	N	089980	500	79 억		430123	N	N	12	N	00	N
144	20250205	100629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15780	120	2	0.77	126760140	8038	17.03	15660	15870	15660	20350	10970	15660	15770.11	2.69	0	-1806	16040	15850	15680	15490	15320	15945	15585	80	4690	500	11270	10	1	15989037	2523	21.04	1.28	12	0.05	750.00	12348.00	29350	20240531	-46.24	15170	20250203	4.02	19640	-19.65	20250106	15170	4.02	20250203	29350	-46.24	20240531	15170	4.02	20250203	2.55	N	089980	500	79 억		430123	N	N	12	N	00	N
145	20250205	090632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15760	100	2	0.64	12439590	792	1.68	15660	15850	15660	20350	10970	15660	15706.55	2.69	0	-365	16040	15850	15680	15490	15320	15945	15585	80	4690	500	11270	10	1	15989037	2520	21.01	1.28	12	0.00	750.00	12348.00	29350	20240531	-46.30	15170	20250203	3.89	19640	-19.76	20250106	15170	3.89	20250203	29350	-46.30	20240531	15170	3.89	20250203	2.55	N	089980	500	79 억		430123	N	N	12	N	00	N
146	20250204	160611	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15660	210	2	1.36	738480270	47075	20.99	15510	15870	15510	20050	10820	15450	15687.33	2.69	0	-579	16903	16176	15673	14946	14443	15925	14695	80	4600	500	11120	10	1	15989037	2504	20.88	1.27	12	0.29	750.00	12348.00	29350	20240531	-46.64	15170	20250203	3.23	19640	-20.26	20250106	15170	3.23	20250203	29350	-46.64	20240531	15170	3.23	20250203	2.56	N	089980	500	79 억		430700	N	N	12	N	00	N
147	20250204	150618	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15610	160	2	1.04	668449200	42592	18.99	15510	15870	15510	20050	10820	15450	15694.24	2.69	0	1627	16903	16176	15673	14946	14443	15925	14695	80	4600	500	11120	10	1	15989037	2496	20.81	1.26	12	0.27	750.00	12348.00	29350	20240531	-46.81	15170	20250203	2.90	19640	-20.52	20250106	15170	2.90	20250203	29350	-46.81	20240531	15170	2.90	20250203	2.56	N	089980	500	79 억		430700	N	N	23	N	00	N
148	20250204	140616	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15620	170	2	1.10	540183370	34364	15.32	15510	15870	15510	20050	10820	15450	15719.46	2.69	0	1557	16903	16176	15673	14946	14443	15925	14695	80	4600	500	11120	10	1	15989037	2497	20.83	1.26	12	0.21	750.00	12348.00	29350	20240531	-46.78	15170	20250203	2.97	19640	-20.47	20250106	15170	2.97	20250203	29350	-46.78	20240531	15170	2.97	20250203	2.56	N	089980	500	79 억		430700	N	N	23	N	00	N
149	20250204	130618	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15760	310	2	2.01	480254840	30544	13.62	15510	15870	15510	20050	10820	15450	15723.38	2.69	0	2655	16903	16176	15673	14946	14443	15925	14695	80	4600	500	11120	10	1	15989037	2520	21.01	1.28	12	0.19	750.00	12348.00	29350	20240531	-46.30	15170	20250203	3.89	19640	-19.76	20250106	15170	3.89	20250203	29350	-46.30	20240531	15170	3.89	20250203	2.56	N	089980	500	79 억		430700	N	N	23	N	00	N
150	20250204	120623	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15740	290	2	1.88	438604160	27898	12.44	15510	15870	15510	20050	10820	15450	15721.71	2.69	0	2840	16903	16176	15673	14946	14443	15925	14695	80	4600	500	11120	10	1	15989037	2517	20.99	1.27	12	0.17	750.00	12348.00	29350	20240531	-46.37	15170	20250203	3.76	19640	-19.86	20250106	15170	3.76	20250203	29350	-46.37	20240531	15170	3.76	20250203	2.56	N	089980	500	79 억		430700	N	N	23	N	00	N
151	20250204	110610	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15830	380	2	2.46	325243720	20695	9.23	15510	15870	15510	20050	10820	15450	15716.05	2.69	0	3226	16903	16176	15673	14946	14443	15925	14695	80	4600	500	11120	10	1	15989037	2531	21.11	1.28	12	0.13	750.00	12348.00	29350	20240531	-46.06	15170	20250203	4.35	19640	-19.40	20250106	15170	4.35	20250203	29350	-46.06	20240531	15170	4.35	20250203	2.56	N	089980	500	79 억		430700	N	N	23	N	00	N
152	20250204	100615	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15760	310	2	2.01	259943790	16559	7.38	15510	15870	15510	20050	10820	15450	15698.04	2.69	0	4433	16903	16176	15673	14946	14443	15925	14695	80	4600	500	11120	10	1	15989037	2520	21.01	1.28	12	0.10	750.00	12348.00	29350	20240531	-46.30	15170	20250203	3.89	19640	-19.76	20250106	15170	3.89	20250203	29350	-46.30	20240531	15170	3.89	20250203	2.56	N	089980	500	79 억		430700	N	N	23	N	00	N
153	20250204	090616	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15690	240	2	1.55	49664170	3173	1.41	15510	15780	15510	20050	10820	15450	15652.12	2.69	0	758	16903	16176	15673	14946	14443	15925	14695	80	4600	500	11120	10	1	15989037	2509	20.92	1.27	12	0.02	750.00	12348.00	29350	20240531	-46.54	15170	20250203	3.43	19640	-20.11	20250106	15170	3.43	20250203	29350	-46.54	20240531	15170	3.43	20250203	2.56	N	089980	500	79 억		430700	N	N	23	N	00	N