KissMeData/112290/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250225	160828	57	100.00	KOSDAQ	화학	N	N	N	N	N	24550	-350	5	-1.41	17214270550	664762	237.46	25300	27250	24550	32350	17450	24900	25901.96	0.84	-17102	26400	25650	24800	24050	23200	26025	24425	103	7450	1000	15930	50	1	10110545	2482	-40.98	4.10	12	6.57	-599.00	5982.00	36700	20240503	-33.11	11000	20241209	123.18	30700	-20.03	20250211	12900	90.31	20250102	36700	-33.11	20240503	11000	123.18	20241209	4.08	N	112290	1000	102 억	85348	N	N	10	N	N
3	20250225	150829	57	100.00	KOSDAQ	화학	N	N	N	N	N	24850	-50	5	-0.20	16707053300	644182	230.11	25300	27250	24750	32350	17450	24900	25935.35	0.84	-18637	26400	25650	24800	24050	23200	26025	24425	103	7450	1000	15930	50	1	10110545	2512	-41.49	4.15	12	6.37	-599.00	5982.00	36700	20240503	-32.29	11000	20241209	125.91	30700	-19.06	20250211	12900	92.64	20250102	36700	-32.29	20240503	11000	125.91	20241209	4.08	N	112290	1000	102 억	85348	N	N	1	N	N
4	20250225	140827	57	100.00	KOSDAQ	화학	N	N	N	N	N	25100	200	2	0.80	16116967800	620468	221.64	25300	27250	24800	32350	17450	24900	25975.55	0.84	-18318	26400	25650	24800	24050	23200	26025	24425	103	7450	1000	15930	50	1	10110545	2538	-41.90	4.20	12	6.14	-599.00	5982.00	36700	20240503	-31.61	11000	20241209	128.18	30700	-18.24	20250211	12900	94.57	20250102	36700	-31.61	20240503	11000	128.18	20241209	4.08	N	112290	1000	102 억	85348	N	N	1	N	N
5	20250225	130832	57	100.00	KOSDAQ	화학	N	N	N	N	N	25200	300	2	1.20	14945931950	573615	204.90	25300	27250	24800	32350	17450	24900	26055.74	0.84	-16106	26400	25650	24800	24050	23200	26025	24425	103	7450	1000	15930	50	1	10110545	2548	-42.07	4.21	12	5.67	-599.00	5982.00	36700	20240503	-31.34	11000	20241209	129.09	30700	-17.92	20250211	12900	95.35	20250102	36700	-31.34	20240503	11000	129.09	20241209	4.08	N	112290	1000	102 억	85348	N	N	1	N	N
6	20250225	120829	57	100.00	KOSDAQ	화학	N	N	N	N	N	25400	500	2	2.01	13989862800	535684	191.35	25300	27250	24800	32350	17450	24900	26115.95	0.84	-12464	26400	25650	24800	24050	23200	26025	24425	103	7450	1000	15930	50	1	10110545	2568	-42.40	4.25	12	5.30	-599.00	5982.00	36700	20240503	-30.79	11000	20241209	130.91	30700	-17.26	20250211	12900	96.90	20250102	36700	-30.79	20240503	11000	130.91	20241209	4.08	N	112290	1000	102 억	85348	N	N	1	N	N
7	20250225	110828	57	100.00	KOSDAQ	화학	N	N	N	N	N	26500	1600	2	6.43	11639723350	444750	158.87	25300	27250	24800	32350	17450	24900	26171.47	0.84	-14851	26400	25650	24800	24050	23200	26025	24425	103	7450	1000	15930	50	1	10110545	2679	-44.24	4.43	12	4.40	-599.00	5982.00	36700	20240503	-27.79	11000	20241209	140.91	30700	-13.68	20250211	12900	105.43	20250102	36700	-27.79	20240503	11000	140.91	20241209	4.08	N	112290	1000	102 억	85348	N	N	1	N	N
8	20250225	100826	57	100.00	KOSDAQ	화학	N	N	N	N	N	25100	200	2	0.80	3205512850	126605	45.22	25300	25800	24800	32350	17450	24900	25319.10	0.84	-7395	26400	25650	24800	24050	23200	26025	24425	103	7450	1000	15930	50	1	10110545	2538	-41.90	4.20	12	1.25	-599.00	5982.00	36700	20240503	-31.61	11000	20241209	128.18	30700	-18.24	20250211	12900	94.57	20250102	36700	-31.61	20240503	11000	128.18	20241209	4.08	N	112290	1000	102 억	85348	N	N	1	N	N
9	20250225	090832	57	100.00	KOSDAQ	화학	N	N	N	N	N	25100	200	2	0.80	1356852150	53732	19.19	25300	25650	24800	32350	17450	24900	25252.41	0.84	-7828	26400	25650	24800	24050	23200	26025	24425	103	7450	1000	15930	50	1	10110545	2538	-41.90	4.20	12	0.53	-599.00	5982.00	36700	20240503	-31.61	11000	20241209	128.18	30700	-18.24	20250211	12900	94.57	20250102	36700	-31.61	20240503	11000	128.18	20241209	4.08	N	112290	1000	102 억	85348	N	N	1	N	N
10	20250224	160822	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	100	2	0.40	6358362450	257199	121.90	24800	25550	23950	32200	17400	24800	24721.41	0.72	9663	26066	25432	25116	24482	24166	25275	24325	103	7400	1000	15870	50	1	10110545	2518	-41.57	4.16	12	2.54	-599.00	5982.00	36700	20240503	-32.15	11000	20241209	126.36	30700	-18.89	20250211	12900	93.02	20250102	36700	-32.15	20240503	11000	126.36	20241209	4.06	N	112290	1000	102 억	72915	N	N	1	N	N
11	20250224	150821	57	100.00	KOSDAQ	화학	N	N	N	N	N	25350	550	2	2.22	5851619950	237021	112.34	24800	25550	23950	32200	17400	24800	24688.19	0.72	7577	26066	25432	25116	24482	24166	25275	24325	103	7400	1000	15870	50	1	10110545	2563	-42.32	4.24	12	2.34	-599.00	5982.00	36700	20240503	-30.93	11000	20241209	130.45	30700	-17.43	20250211	12900	96.51	20250102	36700	-30.93	20240503	11000	130.45	20241209	4.06	N	112290	1000	102 억	72915	N	N	1	N	N
12	20250224	140820	57	100.00	KOSDAQ	화학	N	N	N	N	N	24750	-50	5	-0.20	5013235000	203592	96.50	24800	25550	23950	32200	17400	24800	24623.93	0.72	7859	26066	25432	25116	24482	24166	25275	24325	103	7400	1000	15870	50	1	10110545	2502	-41.32	4.14	12	2.01	-599.00	5982.00	36700	20240503	-32.56	11000	20241209	125.00	30700	-19.38	20250211	12900	91.86	20250102	36700	-32.56	20240503	11000	125.00	20241209	4.06	N	112290	1000	102 억	72915	N	N	1	N	N
13	20250224	130822	57	100.00	KOSDAQ	화학	N	N	N	N	N	25000	200	2	0.81	4627943350	188053	89.13	24800	25550	23950	32200	17400	24800	24609.78	0.72	3836	26066	25432	25116	24482	24166	25275	24325	103	7400	1000	15870	50	1	10110545	2528	-41.74	4.18	12	1.86	-599.00	5982.00	36700	20240503	-31.88	11000	20241209	127.27	30700	-18.57	20250211	12900	93.80	20250102	36700	-31.88	20240503	11000	127.27	20241209	4.06	N	112290	1000	102 억	72915	N	N	1	N	N
14	20250224	120819	57	100.00	KOSDAQ	화학	N	N	N	N	N	24600	-200	5	-0.81	4140625400	168461	79.84	24800	25550	23950	32200	17400	24800	24579.13	0.72	3597	26066	25432	25116	24482	24166	25275	24325	103	7400	1000	15870	50	1	10110545	2487	-41.07	4.11	12	1.67	-599.00	5982.00	36700	20240503	-32.97	11000	20241209	123.64	30700	-19.87	20250211	12900	90.70	20250102	36700	-32.97	20240503	11000	123.64	20241209	4.06	N	112290	1000	102 억	72915	N	N	1	N	N
15	20250224	110817	57	100.00	KOSDAQ	화학	N	N	N	N	N	24400	-400	5	-1.61	3799911450	154601	73.28	24800	25550	23950	32200	17400	24800	24578.83	0.72	2972	26066	25432	25116	24482	24166	25275	24325	103	7400	1000	15870	50	1	10110545	2467	-40.73	4.08	12	1.53	-599.00	5982.00	36700	20240503	-33.51	11000	20241209	121.82	30700	-20.52	20250211	12900	89.15	20250102	36700	-33.51	20240503	11000	121.82	20241209	4.06	N	112290	1000	102 억	72915	N	N	1	N	N
16	20250224	100817	57	100.00	KOSDAQ	화학	N	N	N	N	N	24100	-700	5	-2.82	3028546700	122585	58.10	24800	25550	24000	32200	17400	24800	24705.69	0.72	2313	26066	25432	25116	24482	24166	25275	24325	103	7400	1000	15870	50	1	10110545	2437	-40.23	4.03	12	1.21	-599.00	5982.00	36700	20240503	-34.33	11000	20241209	119.09	30700	-21.50	20250211	12900	86.82	20250102	36700	-34.33	20240503	11000	119.09	20241209	4.06	N	112290	1000	102 억	72915	N	N	1	N	N
17	20250224	090823	57	100.00	KOSDAQ	화학	N	N	N	N	N	25000	200	2	0.81	930276650	37524	17.78	24800	25300	24100	32200	17400	24800	24791.51	0.72	2630	26066	25432	25116	24482	24166	25275	24325	103	7400	1000	15870	50	1	10110545	2528	-41.74	4.18	12	0.37	-599.00	5982.00	36700	20240503	-31.88	11000	20241209	127.27	30700	-18.57	20250211	12900	93.80	20250102	36700	-31.88	20240503	11000	127.27	20241209	4.06	N	112290	1000	102 억	72915	N	N	1	N	N
18	20250221	160815	57	100.00	KOSDAQ	화학	N	N	N	N	N	24800	-200	5	-0.80	5149961650	204750	41.14	24850	25750	24800	32500	17500	25000	25154.95	0.77	-5136	28200	26600	25800	24200	23400	26200	23800	103	7500	1000	16000	50	1	10110545	2507	-41.40	4.15	12	2.03	-599.00	5982.00	36700	20240503	-32.43	11000	20241209	125.45	30700	-19.22	20250211	12900	92.25	20250102	36700	-32.43	20240503	11000	125.45	20241209	3.94	N	112290	1000	102 억	77981	N	N	1	N	N
19	20250221	150819	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	-100	5	-0.40	4855018650	192871	38.75	24850	25750	24800	32500	17500	25000	25174.14	0.77	-5135	28200	26600	25800	24200	23400	26200	23800	103	7500	1000	16000	50	1	10110545	2518	-41.57	4.16	12	1.91	-599.00	5982.00	36700	20240503	-32.15	11000	20241209	126.36	30700	-18.89	20250211	12900	93.02	20250102	36700	-32.15	20240503	11000	126.36	20241209	3.94	N	112290	1000	102 억	77981	N	N	51	N	N
20	20250221	140818	57	100.00	KOSDAQ	화학	N	N	N	N	N	25050	50	2	0.20	4358886150	173035	34.76	24850	25750	24800	32500	17500	25000	25192.97	0.77	-5896	28200	26600	25800	24200	23400	26200	23800	103	7500	1000	16000	50	1	10110545	2533	-41.82	4.19	12	1.71	-599.00	5982.00	36700	20240503	-31.74	11000	20241209	127.73	30700	-18.40	20250211	12900	94.19	20250102	36700	-31.74	20240503	11000	127.73	20241209	3.94	N	112290	1000	102 억	77981	N	N	51	N	N
21	20250221	130817	57	100.00	KOSDAQ	화학	N	N	N	N	N	25050	50	2	0.20	3891137600	154308	31.00	24850	25750	24800	32500	17500	25000	25219.49	0.77	-4953	28200	26600	25800	24200	23400	26200	23800	103	7500	1000	16000	50	1	10110545	2533	-41.82	4.19	12	1.53	-599.00	5982.00	36700	20240503	-31.74	11000	20241209	127.73	30700	-18.40	20250211	12900	94.19	20250102	36700	-31.74	20240503	11000	127.73	20241209	3.94	N	112290	1000	102 억	77981	N	N	51	N	N
22	20250221	120818	57	100.00	KOSDAQ	화학	N	N	N	N	N	25150	150	2	0.60	3625738100	143728	28.88	24850	25750	24800	32500	17500	25000	25229.52	0.77	-4641	28200	26600	25800	24200	23400	26200	23800	103	7500	1000	16000	50	1	10110545	2543	-41.99	4.20	12	1.42	-599.00	5982.00	36700	20240503	-31.47	11000	20241209	128.64	30700	-18.08	20250211	12900	94.96	20250102	36700	-31.47	20240503	11000	128.64	20241209	3.94	N	112290	1000	102 억	77981	N	N	51	N	N
23	20250221	110814	57	100.00	KOSDAQ	화학	N	N	N	N	N	25550	550	2	2.20	3303584250	130967	26.31	24850	25750	24800	32500	17500	25000	25227.98	0.77	-2703	28200	26600	25800	24200	23400	26200	23800	103	7500	1000	16000	50	1	10110545	2583	-42.65	4.27	12	1.30	-599.00	5982.00	36700	20240503	-30.38	11000	20241209	132.27	30700	-16.78	20250211	12900	98.06	20250102	36700	-30.38	20240503	11000	132.27	20241209	3.94	N	112290	1000	102 억	77981	N	N	51	N	N
24	20250221	100816	57	100.00	KOSDAQ	화학	N	N	N	N	N	25000	0	3	0.00	2290215300	90883	18.26	24850	25750	24800	32500	17500	25000	25204.01	0.77	1085	28200	26600	25800	24200	23400	26200	23800	103	7500	1000	16000	50	1	10110545	2528	-41.74	4.18	12	0.90	-599.00	5982.00	36700	20240503	-31.88	11000	20241209	127.27	30700	-18.57	20250211	12900	93.80	20250102	36700	-31.88	20240503	11000	127.27	20241209	3.94	N	112290	1000	102 억	77981	N	N	51	N	N
25	20250221	090818	57	100.00	KOSDAQ	화학	N	N	N	N	N	25250	250	2	1.00	606278100	24245	4.87	24850	25300	24800	32500	17500	25000	25006.87	0.77	1844	28200	26600	25800	24200	23400	26200	23800	103	7500	1000	16000	50	1	10110545	2553	-42.15	4.22	12	0.24	-599.00	5982.00	36700	20240503	-31.20	11000	20241209	129.55	30700	-17.75	20250211	12900	95.74	20250102	36700	-31.20	20240503	11000	129.55	20241209	3.94	N	112290	1000	102 억	77981	N	N	51	N	N
26	20250220	160813	57	100.00	KOSDAQ	화학	N	N	N	N	N	25000	-3150	5	-11.19	12816379950	491926	69.32	27300	27400	25000	36550	19750	28150	26056.37	0.95	-19144	29283	28716	27583	27016	25883	29000	27300	103	8400	1000	18010	50	1	10110545	2528	-41.74	4.18	12	4.87	-599.00	5982.00	36700	20240503	-31.88	11000	20241209	127.27	30700	-18.57	20250211	12900	93.80	20250102	36700	-31.88	20240503	11000	127.27	20241209	3.72	N	112290	1000	102 억	95590	N	N	51	N	N
27	20250220	150815	57	100.00	KOSDAQ	화학	N	N	N	N	N	25400	-2750	5	-9.77	12051870350	461500	65.03	27300	27400	25000	36550	19750	28150	26114.09	0.95	-19674	29283	28716	27583	27016	25883	29000	27300	103	8400	1000	18010	50	1	10110545	2568	-42.40	4.25	12	4.56	-599.00	5982.00	36700	20240503	-30.79	11000	20241209	130.91	30700	-17.26	20250211	12900	96.90	20250102	36700	-30.79	20240503	11000	130.91	20241209	3.72	N	112290	1000	102 억	95590	N	N	3	N	N
28	20250220	140815	57	100.00	KOSDAQ	화학	N	N	N	N	N	25350	-2800	5	-9.95	10154357450	386345	54.44	27300	27400	25300	36550	19750	28150	26282.61	0.95	-13245	29283	28716	27583	27016	25883	29000	27300	103	8400	1000	18010	50	1	10110545	2563	-42.32	4.24	12	3.82	-599.00	5982.00	36700	20240503	-30.93	11000	20241209	130.45	30700	-17.43	20250211	12900	96.51	20250102	36700	-30.93	20240503	11000	130.45	20241209	3.72	N	112290	1000	102 억	95590	N	N	3	N	N
29	20250220	130812	57	100.00	KOSDAQ	화학	N	N	N	N	N	25850	-2300	5	-8.17	8421764000	318762	44.92	27300	27400	25800	36550	19750	28150	26419.64	0.95	-19164	29283	28716	27583	27016	25883	29000	27300	103	8400	1000	18010	50	1	10110545	2614	-43.16	4.32	12	3.15	-599.00	5982.00	36700	20240503	-29.56	11000	20241209	135.00	30700	-15.80	20250211	12900	100.39	20250102	36700	-29.56	20240503	11000	135.00	20241209	3.72	N	112290	1000	102 억	95590	N	N	3	N	N
30	20250220	120813	57	100.00	KOSDAQ	화학	N	N	N	N	N	25950	-2200	5	-7.82	7822661300	295667	41.66	27300	27400	25800	36550	19750	28150	26457.06	0.95	-18059	29283	28716	27583	27016	25883	29000	27300	103	8400	1000	18010	50	1	10110545	2624	-43.32	4.34	12	2.92	-599.00	5982.00	36700	20240503	-29.29	11000	20241209	135.91	30700	-15.47	20250211	12900	101.16	20250102	36700	-29.29	20240503	11000	135.91	20241209	3.72	N	112290	1000	102 억	95590	N	N	3	N	N
31	20250220	110813	57	100.00	KOSDAQ	화학	N	N	N	N	N	26000	-2150	5	-7.64	7326267700	276518	38.96	27300	27400	25800	36550	19750	28150	26494.08	0.95	-15372	29283	28716	27583	27016	25883	29000	27300	103	8400	1000	18010	50	1	10110545	2629	-43.41	4.35	12	2.73	-599.00	5982.00	36700	20240503	-29.16	11000	20241209	136.36	30700	-15.31	20250211	12900	101.55	20250102	36700	-29.16	20240503	11000	136.36	20241209	3.72	N	112290	1000	102 억	95590	N	N	3	N	N
32	20250220	100813	57	100.00	KOSDAQ	화학	N	N	N	N	N	25850	-2300	5	-8.17	6328841500	238181	33.56	27300	27400	25800	36550	19750	28150	26570.85	0.95	-11389	29283	28716	27583	27016	25883	29000	27300	103	8400	1000	18010	50	1	10110545	2614	-43.16	4.32	12	2.36	-599.00	5982.00	36700	20240503	-29.56	11000	20241209	135.00	30700	-15.80	20250211	12900	100.39	20250102	36700	-29.56	20240503	11000	135.00	20241209	3.72	N	112290	1000	102 억	95590	N	N	3	N	N
33	20250220	090817	57	100.00	KOSDAQ	화학	N	N	N	N	N	27150	-1000	5	-3.55	1608017400	59378	8.37	27300	27400	26750	36550	19750	28150	27079.08	0.95	-4271	29283	28716	27583	27016	25883	29000	27300	103	8400	1000	18010	50	1	10110545	2745	-45.33	4.54	12	0.59	-599.00	5982.00	36700	20240503	-26.02	11000	20241209	146.82	30700	-11.56	20250211	12900	110.47	20250102	36700	-26.02	20240503	11000	146.82	20241209	3.72	N	112290	1000	102 억	95590	N	N	3	N	N
34	20250219	160810	57	100.00	KOSDAQ	화학	N	N	N	N	N	28150	850	2	3.11	18761501900	686962	175.64	27200	28150	26450	35450	19150	27300	27304.43	1.01	-5919	28366	27832	27466	26932	26566	27650	26750	103	8150	1000	17470	50	1	10110545	2846	-46.99	4.71	12	6.79	-599.00	5982.00	36700	20240503	-23.30	11000	20241209	155.91	30700	-8.31	20250211	12900	118.22	20250102	36700	-23.30	20240503	11000	155.91	20241209	3.66	N	112290	1000	102 억	101930	N	N	3	N	N
35	20250219	150812	57	100.00	KOSDAQ	화학	N	N	N	N	N	27750	450	2	1.65	13687684950	505080	129.13	27200	27850	26450	35450	19150	27300	27099.94	1.01	21776	28366	27832	27466	26932	26566	27650	26750	103	8150	1000	17470	50	1	10110545	2806	-46.33	4.64	12	5.00	-599.00	5982.00	36700	20240503	-24.39	11000	20241209	152.27	30700	-9.61	20250211	12900	115.12	20250102	36700	-24.39	20240503	11000	152.27	20241209	3.66	N	112290	1000	102 억	101930	N	N	4	N	N
36	20250219	140809	57	100.00	KOSDAQ	화학	N	N	N	N	N	26750	-550	5	-2.01	8936220750	331180	84.67	27200	27800	26450	35450	19150	27300	26982.75	1.01	38622	28366	27832	27466	26932	26566	27650	26750	103	8150	1000	17470	50	1	10110545	2705	-44.66	4.47	12	3.28	-599.00	5982.00	36700	20240503	-27.11	11000	20241209	143.18	30700	-12.87	20250211	12900	107.36	20250102	36700	-27.11	20240503	11000	143.18	20241209	3.66	N	112290	1000	102 억	101930	N	N	4	N	N
37	20250219	130810	57	100.00	KOSDAQ	화학	N	N	N	N	N	26800	-500	5	-1.83	8085866400	299345	76.53	27200	27800	26450	35450	19150	27300	27011.64	1.01	35116	28366	27832	27466	26932	26566	27650	26750	103	8150	1000	17470	50	1	10110545	2710	-44.74	4.48	12	2.96	-599.00	5982.00	36700	20240503	-26.98	11000	20241209	143.64	30700	-12.70	20250211	12900	107.75	20250102	36700	-26.98	20240503	11000	143.64	20241209	3.66	N	112290	1000	102 억	101930	N	N	4	N	N
38	20250219	120809	57	100.00	KOSDAQ	화학	N	N	N	N	N	27050	-250	5	-0.92	7140709600	264196	67.55	27200	27800	26450	35450	19150	27300	27027.84	1.01	25893	28366	27832	27466	26932	26566	27650	26750	103	8150	1000	17470	50	1	10110545	2735	-45.16	4.52	12	2.61	-599.00	5982.00	36700	20240503	-26.29	11000	20241209	145.91	30700	-11.89	20250211	12900	109.69	20250102	36700	-26.29	20240503	11000	145.91	20241209	3.66	N	112290	1000	102 억	101930	N	N	4	N	N
39	20250219	110810	57	100.00	KOSDAQ	화학	N	N	N	N	N	26650	-650	5	-2.38	6122298300	226558	57.92	27200	27800	26450	35450	19150	27300	27022.81	1.01	20325	28366	27832	27466	26932	26566	27650	26750	103	8150	1000	17470	50	1	10110545	2694	-44.49	4.46	12	2.24	-599.00	5982.00	36700	20240503	-27.38	11000	20241209	142.27	30700	-13.19	20250211	12900	106.59	20250102	36700	-27.38	20240503	11000	142.27	20241209	3.66	N	112290	1000	102 억	101930	N	N	4	N	N
40	20250219	100810	57	100.00	KOSDAQ	화학	N	N	N	N	N	26950	-350	5	-1.28	4214906550	154914	39.61	27200	27800	26750	35450	19150	27300	27207.90	1.01	9805	28366	27832	27466	26932	26566	27650	26750	103	8150	1000	17470	50	1	10110545	2725	-44.99	4.51	12	1.53	-599.00	5982.00	36700	20240503	-26.57	11000	20241209	145.00	30700	-12.21	20250211	12900	108.91	20250102	36700	-26.57	20240503	11000	145.00	20241209	3.66	N	112290	1000	102 억	101930	N	N	4	N	N
41	20250219	090811	57	100.00	KOSDAQ	화학	N	N	N	N	N	27550	250	2	0.92	1526346050	55953	14.31	27200	27800	26750	35450	19150	27300	27278.99	1.01	460	28366	27832	27466	26932	26566	27650	26750	103	8150	1000	17470	50	1	10110545	2785	-45.99	4.61	12	0.55	-599.00	5982.00	36700	20240503	-24.93	11000	20241209	150.45	30700	-10.26	20250211	12900	113.57	20250102	36700	-24.93	20240503	11000	150.45	20241209	3.66	N	112290	1000	102 억	101930	N	N	4	N	N
42	20250218	160808	57	100.00	KOSDAQ	화학	N	N	N	N	N	27300	-400	5	-1.44	10592421150	384703	44.98	27850	28000	27100	36000	19400	27700	27534.50	1.24	-33794	29566	28632	28066	27132	26566	28350	26850	103	8300	1000	17720	50	1	10110545	2760	-45.58	4.56	12	3.80	-599.00	5982.00	36700	20240503	-25.61	11000	20241209	148.18	30700	-11.07	20250211	12900	111.63	20250102	36700	-25.61	20240503	11000	148.18	20241209	3.74	N	112290	1000	102 억	125547	N	N	4	N	N
43	20250218	150809	57	100.00	KOSDAQ	화학	N	N	N	N	N	27250	-450	5	-1.62	9920096300	360072	42.10	27850	28000	27100	36000	19400	27700	27550.10	1.24	-31702	29566	28632	28066	27132	26566	28350	26850	103	8300	1000	17720	50	1	10110545	2755	-45.49	4.56	12	3.56	-599.00	5982.00	36700	20240503	-25.75	11000	20241209	147.73	30700	-11.24	20250211	12900	111.24	20250102	36700	-25.75	20240503	11000	147.73	20241209	3.74	N	112290	1000	102 억	125547	N	N	4	N	N
44	20250218	140810	57	100.00	KOSDAQ	화학	N	N	N	N	N	27500	-200	5	-0.72	8106856000	293628	34.33	27850	28000	27200	36000	19400	27700	27609.11	1.24	-11015	29566	28632	28066	27132	26566	28350	26850	103	8300	1000	17720	50	1	10110545	2780	-45.91	4.60	12	2.90	-599.00	5982.00	36700	20240503	-25.07	11000	20241209	150.00	30700	-10.42	20250211	12900	113.18	20250102	36700	-25.07	20240503	11000	150.00	20241209	3.74	N	112290	1000	102 억	125547	N	N	4	N	N
45	20250218	130807	57	100.00	KOSDAQ	화학	N	N	N	N	N	27400	-300	5	-1.08	7191422500	260332	30.44	27850	28000	27200	36000	19400	27700	27623.89	1.24	-5441	29566	28632	28066	27132	26566	28350	26850	103	8300	1000	17720	50	1	10110545	2770	-45.74	4.58	12	2.57	-599.00	5982.00	36700	20240503	-25.34	11000	20241209	149.09	30700	-10.75	20250211	12900	112.40	20250102	36700	-25.34	20240503	11000	149.09	20241209	3.74	N	112290	1000	102 억	125547	N	N	4	N	N
46	20250218	120808	57	100.00	KOSDAQ	화학	N	N	N	N	N	27650	-50	5	-0.18	6214042600	224865	26.29	27850	28000	27200	36000	19400	27700	27634.40	1.24	-7361	29566	28632	28066	27132	26566	28350	26850	103	8300	1000	17720	50	1	10110545	2796	-46.16	4.62	12	2.22	-599.00	5982.00	36700	20240503	-24.66	11000	20241209	151.36	30700	-9.93	20250211	12900	114.34	20250102	36700	-24.66	20240503	11000	151.36	20241209	3.74	N	112290	1000	102 억	125547	N	N	4	N	N
47	20250218	110807	57	100.00	KOSDAQ	화학	N	N	N	N	N	27850	150	2	0.54	5083833400	184188	21.54	27850	28000	27200	36000	19400	27700	27601.05	1.24	-1823	29566	28632	28066	27132	26566	28350	26850	103	8300	1000	17720	50	1	10110545	2816	-46.49	4.66	12	1.82	-599.00	5982.00	36700	20240503	-24.11	11000	20241209	153.18	30700	-9.28	20250211	12900	115.89	20250102	36700	-24.11	20240503	11000	153.18	20241209	3.74	N	112290	1000	102 억	125547	N	N	4	N	N
48	20250218	100807	57	100.00	KOSDAQ	화학	N	N	N	N	N	27450	-250	5	-0.90	3517120900	127657	14.93	27850	27950	27200	36000	19400	27700	27550.73	1.24	-1755	29566	28632	28066	27132	26566	28350	26850	103	8300	1000	17720	50	1	10110545	2775	-45.83	4.59	12	1.26	-599.00	5982.00	36700	20240503	-25.20	11000	20241209	149.55	30700	-10.59	20250211	12900	112.79	20250102	36700	-25.20	20240503	11000	149.55	20241209	3.74	N	112290	1000	102 억	125547	N	N	4	N	N
49	20250218	090810	57	100.00	KOSDAQ	화학	N	N	N	N	N	27650	-50	5	-0.18	725224500	26266	3.07	27850	27850	27200	36000	19400	27700	27608.97	1.24	-7115	29566	28632	28066	27132	26566	28350	26850	103	8300	1000	17720	50	1	10110545	2796	-46.16	4.62	12	0.26	-599.00	5982.00	36700	20240503	-24.66	11000	20241209	151.36	30700	-9.93	20250211	12900	114.34	20250102	36700	-24.66	20240503	11000	151.36	20241209	3.74	N	112290	1000	102 억	125547	N	N	4	N	N
50	20250217	160807	57	100.00	KOSDAQ	화학	N	N	N	N	N	27700	600	2	2.21	23772969100	845907	113.77	27900	29000	27500	35200	19000	27100	28104.08	0.95	29312	29366	28232	27366	26232	25366	28800	26800	103	8100	1000	17340	50	1	10110545	2801	-46.24	4.63	12	8.37	-599.00	5982.00	36700	20240503	-24.52	11000	20241209	151.82	30700	-9.77	20250211	12900	114.73	20250102	36700	-24.52	20240503	11000	151.82	20241209	3.78	N	112290	1000	102 억	95921	N	N	4	N	N
51	20250217	150806	57	100.00	KOSDAQ	화학	N	N	N	N	N	27650	550	2	2.03	23163787300	823900	110.81	27900	29000	27500	35200	19000	27100	28114.80	0.95	21994	29366	28232	27366	26232	25366	28800	26800	103	8100	1000	17340	50	1	10110545	2796	-46.16	4.62	12	8.15	-599.00	5982.00	36700	20240503	-24.66	11000	20241209	151.36	30700	-9.93	20250211	12900	114.34	20250102	36700	-24.66	20240503	11000	151.36	20241209	3.78	N	112290	1000	102 억	95921	N	N	0	N	N
52	20250217	140805	57	100.00	KOSDAQ	화학	N	N	N	N	N	27650	550	2	2.03	21219004250	753705	101.37	27900	29000	27600	35200	19000	27100	28152.93	0.95	4925	29366	28232	27366	26232	25366	28800	26800	103	8100	1000	17340	50	1	10110545	2796	-46.16	4.62	12	7.45	-599.00	5982.00	36700	20240503	-24.66	11000	20241209	151.36	30700	-9.93	20250211	12900	114.34	20250102	36700	-24.66	20240503	11000	151.36	20241209	3.78	N	112290	1000	102 억	95921	N	N	0	N	N
53	20250217	130807	57	100.00	KOSDAQ	화학	N	N	N	N	N	27850	750	2	2.77	20031751100	710849	95.60	27900	29000	27600	35200	19000	27100	28180.04	0.95	12773	29366	28232	27366	26232	25366	28800	26800	103	8100	1000	17340	50	1	10110545	2816	-46.49	4.66	12	7.03	-599.00	5982.00	36700	20240503	-24.11	11000	20241209	153.18	30700	-9.28	20250211	12900	115.89	20250102	36700	-24.11	20240503	11000	153.18	20241209	3.78	N	112290	1000	102 억	95921	N	N	0	N	N
54	20250217	120808	57	100.00	KOSDAQ	화학	N	N	N	N	N	27900	800	2	2.95	19192190100	680665	91.55	27900	29000	27600	35200	19000	27100	28196.23	0.95	10552	29366	28232	27366	26232	25366	28800	26800	103	8100	1000	17340	50	1	10110545	2821	-46.58	4.66	12	6.73	-599.00	5982.00	36700	20240503	-23.98	11000	20241209	153.64	30700	-9.12	20250211	12900	116.28	20250102	36700	-23.98	20240503	11000	153.64	20241209	3.78	N	112290	1000	102 억	95921	N	N	0	N	N
55	20250217	110807	57	100.00	KOSDAQ	화학	N	N	N	N	N	27750	650	2	2.40	18329712750	649645	87.37	27900	29000	27600	35200	19000	27100	28214.97	0.95	9564	29366	28232	27366	26232	25366	28800	26800	103	8100	1000	17340	50	1	10110545	2806	-46.33	4.64	12	6.43	-599.00	5982.00	36700	20240503	-24.39	11000	20241209	152.27	30700	-9.61	20250211	12900	115.12	20250102	36700	-24.39	20240503	11000	152.27	20241209	3.78	N	112290	1000	102 억	95921	N	N	0	N	N
56	20250217	100804	57	100.00	KOSDAQ	화학	N	N	N	N	N	28000	900	2	3.32	16042006350	567693	76.35	27900	29000	27600	35200	19000	27100	28258.24	0.95	8189	29366	28232	27366	26232	25366	28800	26800	103	8100	1000	17340	50	1	10110545	2831	-46.74	4.68	12	5.61	-599.00	5982.00	36700	20240503	-23.71	11000	20241209	154.55	30700	-8.79	20250211	12900	117.05	20250102	36700	-23.71	20240503	11000	154.55	20241209	3.78	N	112290	1000	102 억	95921	N	N	0	N	N
57	20250217	090806	57	100.00	KOSDAQ	화학	N	N	N	N	N	28000	900	2	3.32	4450918850	158264	21.29	27900	28800	27750	35200	19000	27100	28123.38	0.95	16533	29366	28232	27366	26232	25366	28800	26800	103	8100	1000	17340	50	1	10110545	2831	-46.74	4.68	12	1.57	-599.00	5982.00	36700	20240503	-23.71	11000	20241209	154.55	30700	-8.79	20250211	12900	117.05	20250102	36700	-23.71	20240503	11000	154.55	20241209	3.78	N	112290	1000	102 억	95921	N	N	0	N	N
58	20250214	160802	57	100.00	KOSDAQ	화학	N	N	N	N	N	27100	-350	5	-1.28	19763385750	719462	29.95	26800	28500	26500	35650	19250	27450	27472.32	1.20	-22120	31550	29500	27600	25550	23650	30525	26575	103	8200	1000	17560	50	1	10110545	2740	-45.24	4.53	12	7.12	-599.00	5982.00	36700	20240503	-26.16	11000	20241209	146.36	30700	-11.73	20250211	12900	110.08	20250102	36700	-26.16	20240503	11000	146.36	20241209	3.40	N	112290	1000	102 억	121072	N	N	336	N	N
59	20250214	150800	57	100.00	KOSDAQ	화학	N	N	N	N	N	26950	-500	5	-1.82	19205099400	698855	29.09	26800	28500	26500	35650	19250	27450	27480.81	1.20	-23160	31550	29500	27600	25550	23650	30525	26575	103	8200	1000	17560	50	1	10110545	2725	-44.99	4.51	12	6.91	-599.00	5982.00	36700	20240503	-26.57	11000	20241209	145.00	30700	-12.21	20250211	12900	108.91	20250102	36700	-26.57	20240503	11000	145.00	20241209	3.40	N	112290	1000	102 억	121072	N	N	336	N	N
60	20250214	140801	57	100.00	KOSDAQ	화학	N	N	N	N	N	27100	-350	5	-1.28	17674994750	642228	26.74	26800	28500	26500	35650	19250	27450	27521.38	1.20	-18763	31550	29500	27600	25550	23650	30525	26575	103	8200	1000	17560	50	1	10110545	2740	-45.24	4.53	12	6.35	-599.00	5982.00	36700	20240503	-26.16	11000	20241209	146.36	30700	-11.73	20250211	12900	110.08	20250102	36700	-26.16	20240503	11000	146.36	20241209	3.40	N	112290	1000	102 억	121072	N	N	336	N	N
61	20250214	130804	57	100.00	KOSDAQ	화학	N	N	N	N	N	27400	-50	5	-0.18	16251998450	590143	24.57	26800	28500	26500	35650	19250	27450	27539.10	1.20	-22950	31550	29500	27600	25550	23650	30525	26575	103	8200	1000	17560	50	1	10110545	2770	-45.74	4.58	12	5.84	-599.00	5982.00	36700	20240503	-25.34	11000	20241209	149.09	30700	-10.75	20250211	12900	112.40	20250102	36700	-25.34	20240503	11000	149.09	20241209	3.40	N	112290	1000	102 억	121072	N	N	336	N	N
62	20250214	120801	57	100.00	KOSDAQ	화학	N	N	N	N	N	27350	-100	5	-0.36	15692756600	569743	23.72	26800	28500	26500	35650	19250	27450	27543.58	1.20	-22883	31550	29500	27600	25550	23650	30525	26575	103	8200	1000	17560	50	1	10110545	2765	-45.66	4.57	12	5.64	-599.00	5982.00	36700	20240503	-25.48	11000	20241209	148.64	30700	-10.91	20250211	12900	112.02	20250102	36700	-25.48	20240503	11000	148.64	20241209	3.40	N	112290	1000	102 억	121072	N	N	336	N	N
63	20250214	110758	57	100.00	KOSDAQ	화학	N	N	N	N	N	27750	300	2	1.09	14670797600	532560	22.17	26800	28500	26500	35650	19250	27450	27547.70	1.20	-26825	31550	29500	27600	25550	23650	30525	26575	103	8200	1000	17560	50	1	10110545	2806	-46.33	4.64	12	5.27	-599.00	5982.00	36700	20240503	-24.39	11000	20241209	152.27	30700	-9.61	20250211	12900	115.12	20250102	36700	-24.39	20240503	11000	152.27	20241209	3.40	N	112290	1000	102 억	121072	N	N	336	N	N
64	20250214	100759	57	100.00	KOSDAQ	화학	N	N	N	N	N	28150	700	2	2.55	11419742500	415184	17.28	26800	28500	26500	35650	19250	27450	27505.27	1.20	-13402	31550	29500	27600	25550	23650	30525	26575	103	8200	1000	17560	50	1	10110545	2846	-46.99	4.71	12	4.11	-599.00	5982.00	36700	20240503	-23.30	11000	20241209	155.91	30700	-8.31	20250211	12900	118.22	20250102	36700	-23.30	20240503	11000	155.91	20241209	3.40	N	112290	1000	102 억	121072	N	N	336	N	N
65	20250214	090803	57	100.00	KOSDAQ	화학	N	N	N	N	N	27250	-200	5	-0.73	2151052300	79817	3.32	26800	27350	26500	35650	19250	27450	26949.30	1.20	7579	31550	29500	27600	25550	23650	30525	26575	103	8200	1000	17560	50	1	10110545	2755	-45.49	4.56	12	0.79	-599.00	5982.00	36700	20240503	-25.75	11000	20241209	147.73	30700	-11.24	20250211	12900	111.24	20250102	36700	-25.75	20240503	11000	147.73	20241209	3.40	N	112290	1000	102 억	121072	N	N	336	N	N
66	20250213	160754	57	100.00	KOSDAQ	화학	N	N	N	N	N	27450	1450	2	5.58	66167558950	2379492	246.65	26900	29650	25700	33800	18200	26000	27808.53	1.86	-61351	28066	27032	26166	25132	24266	26600	24700	103	7800	1000	16640	50	1	10110545	2775	-45.83	4.59	12	23.53	-599.00	5982.00	36700	20240503	-25.20	11000	20241209	149.55	30700	-10.59	20250211	12900	112.79	20250102	36700	-25.20	20240503	11000	149.55	20241209	3.10	N	112290	1000	102 억	188318	N	N	336	N	N
67	20250213	150755	57	100.00	KOSDAQ	화학	N	N	N	N	N	27800	1800	2	6.92	64955219200	2335486	242.08	26900	29650	25700	33800	18200	26000	27812.76	1.86	-62111	28066	27032	26166	25132	24266	26600	24700	103	7800	1000	16640	50	1	10110545	2811	-46.41	4.65	12	23.10	-599.00	5982.00	36700	20240503	-24.25	11000	20241209	152.73	30700	-9.45	20250211	12900	115.50	20250102	36700	-24.25	20240503	11000	152.73	20241209	3.10	N	112290	1000	102 억	188318	N	N	0	N	N
68	20250213	140754	57	100.00	KOSDAQ	화학	N	N	N	N	N	27800	1800	2	6.92	60783078700	2184748	226.46	26900	29650	25700	33800	18200	26000	27822.06	1.86	-86838	28066	27032	26166	25132	24266	26600	24700	103	7800	1000	16640	50	1	10110545	2811	-46.41	4.65	12	21.61	-599.00	5982.00	36700	20240503	-24.25	11000	20241209	152.73	30700	-9.45	20250211	12900	115.50	20250102	36700	-24.25	20240503	11000	152.73	20241209	3.10	N	112290	1000	102 억	188318	N	N	0	N	N
69	20250213	130754	57	100.00	KOSDAQ	화학	N	N	N	N	N	26950	950	2	3.65	53207308500	1910822	198.07	26900	29650	25700	33800	18200	26000	27845.83	1.86	-85937	28066	27032	26166	25132	24266	26600	24700	103	7800	1000	16640	50	1	10110545	2725	-44.99	4.51	12	18.90	-599.00	5982.00	36700	20240503	-26.57	11000	20241209	145.00	30700	-12.21	20250211	12900	108.91	20250102	36700	-26.57	20240503	11000	145.00	20241209	3.10	N	112290	1000	102 억	188318	N	N	0	N	N
70	20250213	120754	57	100.00	KOSDAQ	화학	N	N	N	N	N	26850	850	2	3.27	52097103950	1869650	193.80	26900	29650	25700	33800	18200	26000	27865.23	1.86	-85095	28066	27032	26166	25132	24266	26600	24700	103	7800	1000	16640	50	1	10110545	2715	-44.82	4.49	12	18.49	-599.00	5982.00	36700	20240503	-26.84	11000	20241209	144.09	30700	-12.54	20250211	12900	108.14	20250102	36700	-26.84	20240503	11000	144.09	20241209	3.10	N	112290	1000	102 억	188318	N	N	0	N	N
71	20250213	110752	57	100.00	KOSDAQ	화학	N	N	N	N	N	27200	1200	2	4.62	49597023700	1776933	184.19	26900	29650	25700	33800	18200	26000	27912.24	1.86	-88488	28066	27032	26166	25132	24266	26600	24700	103	7800	1000	16640	50	1	10110545	2750	-45.41	4.55	12	17.58	-599.00	5982.00	36700	20240503	-25.89	11000	20241209	147.27	30700	-11.40	20250211	12900	110.85	20250102	36700	-25.89	20240503	11000	147.27	20241209	3.10	N	112290	1000	102 억	188318	N	N	0	N	N
72	20250213	100754	57	100.00	KOSDAQ	화학	N	N	N	N	N	27150	1150	2	4.42	42099629050	1502227	155.71	26900	29650	25700	33800	18200	26000	28025.63	1.86	-101869	28066	27032	26166	25132	24266	26600	24700	103	7800	1000	16640	50	1	10110545	2745	-45.33	4.54	12	14.86	-599.00	5982.00	36700	20240503	-26.02	11000	20241209	146.82	30700	-11.56	20250211	12900	110.47	20250102	36700	-26.02	20240503	11000	146.82	20241209	3.10	N	112290	1000	102 억	188318	N	N	0	N	N
73	20250213	090750	57	100.00	KOSDAQ	화학	N	N	N	N	N	26400	400	2	1.54	2953830750	110627	11.47	26900	27100	26200	33800	18200	26000	26704.67	1.86	-13227	28066	27032	26166	25132	24266	26600	24700	103	7800	1000	16640	50	1	10110545	2669	-44.07	4.41	12	1.09	-599.00	5982.00	36700	20240503	-28.07	11000	20241209	140.00	30700	-14.01	20250211	12900	104.65	20250102	36700	-28.07	20240503	11000	140.00	20241209	3.10	N	112290	1000	102 억	188318	N	N	0	N	N
74	20250212	160748	57	100.00	KOSDAQ	화학	N	N	N	N	N	26000	-1650	5	-5.97	24120168000	924475	46.03	26700	27200	25300	35900	19400	27650	26090.22	1.70	15621	31950	29800	28550	26400	25150	29175	25775	103	8250	1000	17690	50	1	10110545	2629	-43.41	4.35	12	9.14	-599.00	5982.00	36700	20240503	-29.16	11000	20241209	136.36	30700	-15.31	20250211	12900	101.55	20250102	36700	-29.16	20240503	11000	136.36	20241209	3.09	N	112290	1000	102 억	172329	N	N	1	N	N
75	20250212	150747	57	100.00	KOSDAQ	화학	N	N	N	N	N	26000	-1650	5	-5.97	23288549850	892578	44.44	26700	27200	25300	35900	19400	27650	26090.77	1.70	14763	31950	29800	28550	26400	25150	29175	25775	103	8250	1000	17690	50	1	10110545	2629	-43.41	4.35	12	8.83	-599.00	5982.00	36700	20240503	-29.16	11000	20241209	136.36	30700	-15.31	20250211	12900	101.55	20250102	36700	-29.16	20240503	11000	136.36	20241209	3.09	N	112290	1000	102 억	172329	N	N	1	N	N
76	20250212	140749	57	100.00	KOSDAQ	화학	N	N	N	N	N	26050	-1600	5	-5.79	21506747950	824149	41.04	26700	27200	25300	35900	19400	27650	26095.09	1.70	20499	31950	29800	28550	26400	25150	29175	25775	103	8250	1000	17690	50	1	10110545	2634	-43.49	4.35	12	8.15	-599.00	5982.00	36700	20240503	-29.02	11000	20241209	136.82	30700	-15.15	20250211	12900	101.94	20250102	36700	-29.02	20240503	11000	136.82	20241209	3.09	N	112290	1000	102 억	172329	N	N	1	N	N
77	20250212	130751	57	100.00	KOSDAQ	화학	N	N	N	N	N	25450	-2200	5	-7.96	18124840700	694112	34.56	26700	27200	25300	35900	19400	27650	26111.55	1.70	23227	31950	29800	28550	26400	25150	29175	25775	103	8250	1000	17690	50	1	10110545	2573	-42.49	4.25	12	6.87	-599.00	5982.00	36700	20240503	-30.65	11000	20241209	131.36	30700	-17.10	20250211	12900	97.29	20250102	36700	-30.65	20240503	11000	131.36	20241209	3.09	N	112290	1000	102 억	172329	N	N	1	N	N
78	20250212	120747	57	100.00	KOSDAQ	화학	N	N	N	N	N	25550	-2100	5	-7.59	15785542650	602213	29.99	26700	27200	25450	35900	19400	27650	26211.78	1.70	5230	31950	29800	28550	26400	25150	29175	25775	103	8250	1000	17690	50	1	10110545	2583	-42.65	4.27	12	5.96	-599.00	5982.00	36700	20240503	-30.38	11000	20241209	132.27	30700	-16.78	20250211	12900	98.06	20250102	36700	-30.38	20240503	11000	132.27	20241209	3.09	N	112290	1000	102 억	172329	N	N	1	N	N
79	20250212	110746	57	100.00	KOSDAQ	화학	N	N	N	N	N	26050	-1600	5	-5.79	13518641200	514495	25.62	26700	27200	25650	35900	19400	27650	26274.69	1.70	16576	31950	29800	28550	26400	25150	29175	25775	103	8250	1000	17690	50	1	10110545	2634	-43.49	4.35	12	5.09	-599.00	5982.00	36700	20240503	-29.02	11000	20241209	136.82	30700	-15.15	20250211	12900	101.94	20250102	36700	-29.02	20240503	11000	136.82	20241209	3.09	N	112290	1000	102 억	172329	N	N	1	N	N
80	20250212	100740	57	100.00	KOSDAQ	화학	N	N	N	N	N	25900	-1750	5	-6.33	10979855600	416317	20.73	26700	27200	25750	35900	19400	27650	26372.79	1.70	27669	31950	29800	28550	26400	25150	29175	25775	103	8250	1000	17690	50	1	10110545	2619	-43.24	4.33	12	4.12	-599.00	5982.00	36700	20240503	-29.43	11000	20241209	135.45	30700	-15.64	20250211	12900	100.78	20250102	36700	-29.43	20240503	11000	135.45	20241209	3.09	N	112290	1000	102 억	172329	N	N	1	N	N
81	20250212	090742	57	100.00	KOSDAQ	화학	N	N	N	N	N	26350	-1300	5	-4.70	4016162450	151739	7.56	26700	27200	26000	35900	19400	27650	26465.04	1.70	12974	31950	29800	28550	26400	25150	29175	25775	103	8250	1000	17690	50	1	10110545	2664	-43.99	4.40	12	1.50	-599.00	5982.00	36700	20240503	-28.20	11000	20241209	139.55	30700	-14.17	20250211	12900	104.26	20250102	36700	-28.20	20240503	11000	139.55	20241209	3.09	N	112290	1000	102 억	172329	N	N	1	N	N
82	20250211	160749	57	100.00	KOSDAQ	화학	N	N	N	N	N	27650	-1800	5	-6.11	56679195600	1967856	80.46	28650	30700	27300	38250	20650	29450	28802.49	2.52	-79214	32050	30750	28450	27150	24850	31400	27800	103	8800	1000	18840	50	1	10110545	2796	-46.16	4.62	12	19.46	-599.00	5982.00	36700	20240503	-24.66	11000	20241209	151.36	30700	-9.93	20250211	12900	114.34	20250102	36700	-24.66	20240503	11000	151.36	20241209	3.40	N	112290	1000	102 억	254625	N	N	1	N	N
83	20250211	150749	57	100.00	KOSDAQ	화학	N	N	N	N	N	27850	-1600	5	-5.43	54888156400	1903431	77.82	28650	30700	27300	38250	20650	29450	28836.15	2.52	-71565	32050	30750	28450	27150	24850	31400	27800	103	8800	1000	18840	50	1	10110545	2816	-46.49	4.66	12	18.83	-599.00	5982.00	36700	20240503	-24.11	11000	20241209	153.18	30700	-9.28	20250211	12900	115.89	20250102	36700	-24.11	20240503	11000	153.18	20241209	3.40	N	112290	1000	102 억	254625	N	N	97	N	N
84	20250211	140750	57	100.00	KOSDAQ	화학	N	N	N	N	N	27550	-1900	5	-6.45	51260900000	1771855	72.44	28650	30700	27350	38250	20650	29450	28930.39	2.52	-81512	32050	30750	28450	27150	24850	31400	27800	103	8800	1000	18840	50	1	10110545	2785	-45.99	4.61	12	17.52	-599.00	5982.00	36700	20240503	-24.93	11000	20241209	150.45	30700	-10.26	20250211	12900	113.57	20250102	36700	-24.93	20240503	11000	150.45	20241209	3.40	N	112290	1000	102 억	254625	N	N	97	N	N
85	20250211	130749	57	100.00	KOSDAQ	화학	N	N	N	N	N	28350	-1100	5	-3.74	45880483300	1577950	64.51	28650	30700	27650	38250	20650	29450	29075.80	2.52	-75006	32050	30750	28450	27150	24850	31400	27800	103	8800	1000	18840	50	1	10110545	2866	-47.33	4.74	12	15.61	-599.00	5982.00	36700	20240503	-22.75	11000	20241209	157.73	30700	-7.65	20250211	12900	119.77	20250102	36700	-22.75	20240503	11000	157.73	20241209	3.40	N	112290	1000	102 억	254625	N	N	97	N	N
86	20250211	120748	57	100.00	KOSDAQ	화학	N	N	N	N	N	28100	-1350	5	-4.58	43605937850	1497735	61.24	28650	30700	27650	38250	20650	29450	29114.39	2.52	-71539	32050	30750	28450	27150	24850	31400	27800	103	8800	1000	18840	50	1	10110545	2841	-46.91	4.70	12	14.81	-599.00	5982.00	36700	20240503	-23.43	11000	20241209	155.45	30700	-8.47	20250211	12900	117.83	20250102	36700	-23.43	20240503	11000	155.45	20241209	3.40	N	112290	1000	102 억	254625	N	N	97	N	N
87	20250211	110749	57	100.00	KOSDAQ	화학	N	N	N	N	N	28600	-850	5	-2.89	40005945050	1370155	56.02	28650	30700	27650	38250	20650	29450	29197.96	2.52	-68322	32050	30750	28450	27150	24850	31400	27800	103	8800	1000	18840	50	1	10110545	2892	-47.75	4.78	12	13.55	-599.00	5982.00	36700	20240503	-22.07	11000	20241209	160.00	30700	-6.84	20250211	12900	121.71	20250102	36700	-22.07	20240503	11000	160.00	20241209	3.40	N	112290	1000	102 억	254625	N	N	97	N	N
88	20250211	100750	57	100.00	KOSDAQ	화학	N	N	N	N	N	29050	-400	5	-1.36	34269014700	1171602	47.90	28650	30700	27650	38250	20650	29450	29249.56	2.52	-55997	32050	30750	28450	27150	24850	31400	27800	103	8800	1000	18840	50	1	10110545	2937	-48.50	4.86	12	11.59	-599.00	5982.00	36700	20240503	-20.84	11000	20241209	164.09	30700	-5.37	20250211	12900	125.19	20250102	36700	-20.84	20240503	11000	164.09	20241209	3.40	N	112290	1000	102 억	254625	N	N	97	N	N
89	20250211	090752	57	100.00	KOSDAQ	화학	N	N	N	N	N	28750	-700	5	-2.38	5647212850	198848	8.13	28650	28850	27650	38250	20650	29450	28395.04	2.52	6075	32050	30750	28450	27150	24850	31400	27800	103	8800	1000	18840	50	1	10110545	2907	-48.00	4.81	12	1.97	-599.00	5982.00	36700	20240503	-21.66	11000	20241209	161.36	29750	-3.36	20250210	12900	122.87	20250102	36700	-21.66	20240503	11000	161.36	20241209	3.40	N	112290	1000	102 억	254625	N	N	97	N	N
90	20250210	160745	57	100.00	KOSDAQ	화학	N	N	N	N	N	29450	2250	2	8.27	66548222500	2377692	45.51	26800	29750	26150	35350	19050	27200	27986.50	2.70	-22417	30666	28932	27466	25732	24266	28200	25000	103	8150	1000	17400	50	1	10110545	2978	-49.17	4.92	12	23.52	-599.00	5982.00	36700	20240503	-19.75	11000	20241209	167.73	29750	-1.01	20250210	12900	128.29	20250102	36700	-19.75	20240503	11000	167.73	20241209	3.10	N	112290	1000	102 억	273470	N	N	97	N	N
91	20250210	150745	57	100.00	KOSDAQ	화학	N	N	N	N	N	28450	1250	2	4.60	57966502000	2083795	39.88	26800	29450	26150	35350	19050	27200	27818.18	2.70	-26594	30666	28932	27466	25732	24266	28200	25000	103	8150	1000	17400	50	1	10110545	2876	-47.50	4.76	12	20.61	-599.00	5982.00	36700	20240503	-22.48	11000	20241209	158.64	29450	-3.40	20250210	12900	120.54	20250102	36700	-22.48	20240503	11000	158.64	20241209	3.10	N	112290	1000	102 억	273470	N	N	1	N	N
92	20250210	140743	57	100.00	KOSDAQ	화학	N	N	N	N	N	28600	1400	2	5.15	50851952900	1831556	35.05	26800	29450	26150	35350	19050	27200	27764.78	2.70	-37612	30666	28932	27466	25732	24266	28200	25000	103	8150	1000	17400	50	1	10110545	2892	-47.75	4.78	12	18.12	-599.00	5982.00	36700	20240503	-22.07	11000	20241209	160.00	29450	-2.89	20250210	12900	121.71	20250102	36700	-22.07	20240503	11000	160.00	20241209	3.10	N	112290	1000	102 억	273470	N	N	1	N	N
93	20250210	130746	57	100.00	KOSDAQ	화학	N	N	N	N	N	28050	850	2	3.12	35987009150	1312382	25.12	26800	28500	26150	35350	19050	27200	27421.38	2.70	-53505	30666	28932	27466	25732	24266	28200	25000	103	8150	1000	17400	50	1	10110545	2836	-46.83	4.69	12	12.98	-599.00	5982.00	36700	20240503	-23.57	11000	20241209	155.00	29200	-3.94	20250207	12900	117.44	20250102	36700	-23.57	20240503	11000	155.00	20241209	3.10	N	112290	1000	102 억	273470	N	N	1	N	N
94	20250210	120742	57	100.00	KOSDAQ	화학	N	N	N	N	N	27800	600	2	2.21	26791547050	985286	18.86	26800	28000	26150	35350	19050	27200	27191.63	2.70	-90975	30666	28932	27466	25732	24266	28200	25000	103	8150	1000	17400	50	1	10110545	2811	-46.41	4.65	12	9.75	-599.00	5982.00	36700	20240503	-24.25	11000	20241209	152.73	29200	-4.79	20250207	12900	115.50	20250102	36700	-24.25	20240503	11000	152.73	20241209	3.10	N	112290	1000	102 억	273470	N	N	1	N	N
95	20250210	110739	57	100.00	KOSDAQ	화학	N	N	N	N	N	27600	400	2	1.47	20732500300	765708	14.66	26800	28000	26150	35350	19050	27200	27076.02	2.70	-94457	30666	28932	27466	25732	24266	28200	25000	103	8150	1000	17400	50	1	10110545	2791	-46.08	4.61	12	7.57	-599.00	5982.00	36700	20240503	-24.80	11000	20241209	150.91	29200	-5.48	20250207	12900	113.95	20250102	36700	-24.80	20240503	11000	150.91	20241209	3.10	N	112290	1000	102 억	273470	N	N	1	N	N
96	20250210	100740	57	100.00	KOSDAQ	화학	N	N	N	N	N	26850	-350	5	-1.29	10528535800	393713	7.54	26800	27350	26150	35350	19050	27200	26739.99	2.70	-7674	30666	28932	27466	25732	24266	28200	25000	103	8150	1000	17400	50	1	10110545	2715	-44.82	4.49	12	3.89	-599.00	5982.00	36700	20240503	-26.84	11000	20241209	144.09	29200	-8.05	20250207	12900	108.14	20250102	36700	-26.84	20240503	11000	144.09	20241209	3.10	N	112290	1000	102 억	273470	N	N	1	N	N
97	20250210	090737	57	100.00	KOSDAQ	화학	N	N	N	N	N	26550	-650	5	-2.39	4056798600	152606	2.92	26800	27050	26150	35350	19050	27200	26577.70	2.70	21719	30666	28932	27466	25732	24266	28200	25000	103	8150	1000	17400	50	1	10110545	2684	-44.32	4.44	12	1.51	-599.00	5982.00	36700	20240503	-27.66	11000	20241209	141.36	29200	-9.08	20250207	12900	105.81	20250102	36700	-27.66	20240503	11000	141.36	20241209	3.10	N	112290	1000	102 억	273470	N	N	1	N	N
98	20250207	160731	57	100.00	KOSDAQ	화학	N	N	N	N	N	27200	2200	2	8.80	142547732950	5190831	216.12	27500	29200	26000	32500	17500	25000	27462.13	0.06	271548	28966	26982	23016	21032	17066	27975	22025	103	7500	1000	16000	50	1	10110545	2750	-45.41	4.55	12	51.34	-599.00	5982.00	36700	20240503	-25.89	11000	20241209	147.27	29200	-6.85	20250207	12900	110.85	20250102	36700	-25.89	20240503	11000	147.27	20241209	3.21	N	112290	1000	102 억	5674	N	N	1	N	N
99	20250207	150733	57	100.00	KOSDAQ	화학	N	N	N	N	N	26550	1550	2	6.20	138988011700	5058285	210.60	27500	29200	26000	32500	17500	25000	27477.56	0.06	246758	28966	26982	23016	21032	17066	27975	22025	103	7500	1000	16000	50	1	10110545	2684	-44.32	4.44	12	50.03	-599.00	5982.00	36700	20240503	-27.66	11000	20241209	141.36	29200	-9.08	20250207	12900	105.81	20250102	36700	-27.66	20240503	11000	141.36	20241209	3.21	N	112290	1000	102 억	5674	N	N	1	N	N
100	20250207	140733	57	100.00	KOSDAQ	화학	N	N	N	N	N	27150	2150	2	8.60	134292973000	4883946	203.34	27500	29200	26000	32500	17500	25000	27497.09	0.06	222788	28966	26982	23016	21032	17066	27975	22025	103	7500	1000	16000	50	1	10110545	2745	-45.33	4.54	12	48.31	-599.00	5982.00	36700	20240503	-26.02	11000	20241209	146.82	29200	-7.02	20250207	12900	110.47	20250102	36700	-26.02	20240503	11000	146.82	20241209	3.21	N	112290	1000	102 억	5674	N	N	1	N	N
101	20250207	130731	57	100.00	KOSDAQ	화학	N	N	N	N	N	27100	2100	2	8.40	130055567900	4726961	196.81	27500	29200	26000	32500	17500	25000	27513.86	0.06	206390	28966	26982	23016	21032	17066	27975	22025	103	7500	1000	16000	50	1	10110545	2740	-45.24	4.53	12	46.75	-599.00	5982.00	36700	20240503	-26.16	11000	20241209	146.36	29200	-7.19	20250207	12900	110.08	20250102	36700	-26.16	20240503	11000	146.36	20241209	3.21	N	112290	1000	102 억	5674	N	N	1	N	N
102	20250207	120731	57	100.00	KOSDAQ	화학	N	N	N	N	N	27250	2250	2	9.00	124749452000	4532401	188.71	27500	29200	26000	32500	17500	25000	27524.22	0.06	193931	28966	26982	23016	21032	17066	27975	22025	103	7500	1000	16000	50	1	10110545	2755	-45.49	4.56	12	44.83	-599.00	5982.00	36700	20240503	-25.75	11000	20241209	147.73	29200	-6.68	20250207	12900	111.24	20250102	36700	-25.75	20240503	11000	147.73	20241209	3.21	N	112290	1000	102 억	5674	N	N	1	N	N
103	20250207	110728	57	100.00	KOSDAQ	화학	N	N	N	N	N	27400	2400	2	9.60	118913367550	4319176	179.83	27500	29200	26000	32500	17500	25000	27531.81	0.06	163672	28966	26982	23016	21032	17066	27975	22025	103	7500	1000	16000	50	1	10110545	2770	-45.74	4.58	12	42.72	-599.00	5982.00	36700	20240503	-25.34	11000	20241209	149.09	29200	-6.16	20250207	12900	112.40	20250102	36700	-25.34	20240503	11000	149.09	20241209	3.21	N	112290	1000	102 억	5674	N	N	1	N	N
104	20250207	100730	57	100.00	KOSDAQ	화학	N	N	N	N	N	27600	2600	2	10.40	102305227750	3721514	154.94	27500	29200	26000	32500	17500	25000	27490.58	0.06	69440	28966	26982	23016	21032	17066	27975	22025	103	7500	1000	16000	50	1	10110545	2791	-46.08	4.61	12	36.81	-599.00	5982.00	36700	20240503	-24.80	11000	20241209	150.91	29200	-5.48	20250207	12900	113.95	20250102	36700	-24.80	20240503	11000	150.91	20241209	3.21	N	112290	1000	102 억	5674	N	N	1	N	N
105	20250207	090735	57	100.00	KOSDAQ	화학	N	N	N	N	N	26600	1600	2	6.40	26855833900	982506	40.91	27500	28300	26450	32500	17500	25000	27335.30	0.06	2164	28966	26982	23016	21032	17066	27975	22025	103	7500	1000	16000	50	1	10110545	2689	-44.41	4.45	12	9.72	-599.00	5982.00	36700	20240503	-27.52	11000	20241209	141.82	28300	-6.01	20250207	12900	106.20	20250102	36700	-27.52	20240503	11000	141.82	20241209	3.21	N	112290	1000	102 억	5674	N	N	1	N	N
106	20250206	160713	57	100.00	KOSDAQ	화학	N	N	N	N	N	25000	5740	1	29.80	53849021580	2385290	672.19	20150	25000	19050	25000	13490	19260	22570.12	1.08	-99051	20306	19782	19176	18652	18046	20045	18915	103	5740	1000	12320	50	1	10110545	2528	-41.74	4.18	12	23.59	-599.00	5982.00	36700	20240503	-31.88	11000	20241209	127.27	25400	-1.57	20250120	12900	93.80	20250102	36700	-31.88	20240503	11000	127.27	20241209	3.26	N	112290	1000	102 억	109262	N	N	1	N	N
107	20250206	150716	57	100.00	KOSDAQ	화학	N	N	N	N	N	24750	5490	2	28.50	44846895830	2024624	570.55	20150	25000	19050	25000	13490	19260	22150.73	1.08	-104243	20306	19782	19176	18652	18046	20045	18915	103	5740	1000	12320	50	1	10110545	2502	-41.32	4.14	12	20.02	-599.00	5982.00	36700	20240503	-32.56	11000	20241209	125.00	25400	-2.56	20250120	12900	91.86	20250102	36700	-32.56	20240503	11000	125.00	20241209	3.26	N	112290	1000	102 억	109262	N	N	3	N	N
108	20250206	140718	57	100.00	KOSDAQ	화학	N	N	N	N	N	19260	0	3	0.00	5053204910	259400	73.10	20150	20600	19050	25000	13490	19260	19480.36	1.08	-65709	20306	19782	19176	18652	18046	20045	18915	103	5740	1000	12320	10	1	10110545	1947	-32.15	3.22	12	2.57	-599.00	5982.00	36700	20240503	-47.52	11000	20241209	75.09	25400	-24.17	20250120	12900	49.30	20250102	36700	-47.52	20240503	11000	75.09	20241209	3.26	N	112290	1000	102 억	109262	N	N	3	N	N
109	20250206	130715	57	100.00	KOSDAQ	화학	N	N	N	N	N	19350	90	2	0.47	4800399800	246306	69.41	20150	20600	19050	25000	13490	19260	19489.58	1.08	-60052	20306	19782	19176	18652	18046	20045	18915	103	5740	1000	12320	10	1	10110545	1956	-32.30	3.23	12	2.44	-599.00	5982.00	36700	20240503	-47.28	11000	20241209	75.91	25400	-23.82	20250120	12900	50.00	20250102	36700	-47.28	20240503	11000	75.91	20241209	3.26	N	112290	1000	102 억	109262	N	N	3	N	N
110	20250206	120712	57	100.00	KOSDAQ	화학	N	N	N	N	N	19280	20	2	0.10	4650931310	238563	67.23	20150	20600	19050	25000	13490	19260	19495.61	1.08	-60119	20306	19782	19176	18652	18046	20045	18915	103	5740	1000	12320	10	1	10110545	1949	-32.19	3.22	12	2.36	-599.00	5982.00	36700	20240503	-47.47	11000	20241209	75.27	25400	-24.09	20250120	12900	49.46	20250102	36700	-47.47	20240503	11000	75.27	20241209	3.26	N	112290	1000	102 억	109262	N	N	3	N	N
111	20250206	110707	57	100.00	KOSDAQ	화학	N	N	N	N	N	19250	-10	5	-0.05	3740234460	191807	54.05	20150	20600	19050	25000	13490	19260	19499.99	1.08	-63089	20306	19782	19176	18652	18046	20045	18915	103	5740	1000	12320	10	1	10110545	1946	-32.14	3.22	12	1.90	-599.00	5982.00	36700	20240503	-47.55	11000	20241209	75.00	25400	-24.21	20250120	12900	49.22	20250102	36700	-47.55	20240503	11000	75.00	20241209	3.26	N	112290	1000	102 억	109262	N	N	3	N	N
112	20250206	100709	57	100.00	KOSDAQ	화학	N	N	N	N	N	19270	10	2	0.05	3319112540	169834	47.86	20150	20600	19050	25000	13490	19260	19543.27	1.08	-63678	20306	19782	19176	18652	18046	20045	18915	103	5740	1000	12320	10	1	10110545	1948	-32.17	3.22	12	1.68	-599.00	5982.00	36700	20240503	-47.49	11000	20241209	75.18	25400	-24.13	20250120	12900	49.38	20250102	36700	-47.49	20240503	11000	75.18	20241209	3.26	N	112290	1000	102 억	109262	N	N	3	N	N
113	20250206	090717	57	100.00	KOSDAQ	화학	N	N	N	N	N	19520	260	2	1.35	1812750370	91420	25.76	20150	20600	19510	25000	13490	19260	19828.82	1.08	-38831	20306	19782	19176	18652	18046	20045	18915	103	5740	1000	12320	10	1	10110545	1974	-32.59	3.26	12	0.90	-599.00	5982.00	36700	20240503	-46.81	11000	20241209	77.45	25400	-23.15	20250120	12900	51.32	20250102	36700	-46.81	20240503	11000	77.45	20241209	3.26	N	112290	1000	102 억	109262	N	N	3	N	N
114	20250205	160706	57	100.00	KOSDAQ	화학	N	N	N	N	N	19260	600	2	3.22	6549866270	341458	169.13	18570	19700	18570	24250	13070	18660	19182.01	1.15	-6891	19533	19096	18763	18326	17993	18930	18160	103	5590	1000	11940	10	1	10110545	1947	-32.15	3.22	12	3.38	-599.00	5982.00	36700	20240503	-47.52	11000	20241209	75.09	25400	-24.17	20250120	12900	49.30	20250102	36700	-47.52	20240503	11000	75.09	20241209	3.33	N	112290	1000	102 억	116739	N	N	3	N	N
115	20250205	150710	57	100.00	KOSDAQ	화학	N	N	N	N	N	19150	490	2	2.63	6363201550	331754	164.32	18570	19700	18570	24250	13070	18660	19180.48	1.15	-6461	19533	19096	18763	18326	17993	18930	18160	103	5590	1000	11940	10	1	10110545	1936	-31.97	3.20	12	3.28	-599.00	5982.00	36700	20240503	-47.82	11000	20241209	74.09	25400	-24.61	20250120	12900	48.45	20250102	36700	-47.82	20240503	11000	74.09	20241209	3.33	N	112290	1000	102 억	116739	N	N	0	N	N
116	20250205	140707	57	100.00	KOSDAQ	화학	N	N	N	N	N	19040	380	2	2.04	4709115310	246099	121.90	18570	19700	18570	24250	13070	18660	19135.04	1.15	4663	19533	19096	18763	18326	17993	18930	18160	103	5590	1000	11940	10	1	10110545	1925	-31.79	3.18	12	2.43	-599.00	5982.00	36700	20240503	-48.12	11000	20241209	73.09	25400	-25.04	20250120	12900	47.60	20250102	36700	-48.12	20240503	11000	73.09	20241209	3.33	N	112290	1000	102 억	116739	N	N	0	N	N
117	20250205	130707	57	100.00	KOSDAQ	화학	N	N	N	N	N	18860	200	2	1.07	4167395730	217431	107.70	18570	19700	18570	24250	13070	18660	19166.52	1.15	-273	19533	19096	18763	18326	17993	18930	18160	103	5590	1000	11940	10	1	10110545	1907	-31.49	3.15	12	2.15	-599.00	5982.00	36700	20240503	-48.61	11000	20241209	71.45	25400	-25.75	20250120	12900	46.20	20250102	36700	-48.61	20240503	11000	71.45	20241209	3.33	N	112290	1000	102 억	116739	N	N	0	N	N
118	20250205	120708	57	100.00	KOSDAQ	화학	N	N	N	N	N	19100	440	2	2.36	3901702860	203404	100.75	18570	19700	18570	24250	13070	18660	19182.04	1.15	5020	19533	19096	18763	18326	17993	18930	18160	103	5590	1000	11940	10	1	10110545	1931	-31.89	3.19	12	2.01	-599.00	5982.00	36700	20240503	-47.96	11000	20241209	73.64	25400	-24.80	20250120	12900	48.06	20250102	36700	-47.96	20240503	11000	73.64	20241209	3.33	N	112290	1000	102 억	116739	N	N	0	N	N
119	20250205	110707	57	100.00	KOSDAQ	화학	N	N	N	N	N	19040	380	2	2.04	3408947570	177461	87.90	18570	19700	18570	24250	13070	18660	19209.56	1.15	-3095	19533	19096	18763	18326	17993	18930	18160	103	5590	1000	11940	10	1	10110545	1925	-31.79	3.18	12	1.76	-599.00	5982.00	36700	20240503	-48.12	11000	20241209	73.09	25400	-25.04	20250120	12900	47.60	20250102	36700	-48.12	20240503	11000	73.09	20241209	3.33	N	112290	1000	102 억	116739	N	N	0	N	N
120	20250205	100714	57	100.00	KOSDAQ	화학	N	N	N	N	N	19320	660	2	3.54	2204737690	115256	57.09	18570	19480	18570	24250	13070	18660	19129.05	1.15	-3032	19533	19096	18763	18326	17993	18930	18160	103	5590	1000	11940	10	1	10110545	1953	-32.25	3.23	12	1.14	-599.00	5982.00	36700	20240503	-47.36	11000	20241209	75.64	25400	-23.94	20250120	12900	49.77	20250102	36700	-47.36	20240503	11000	75.64	20241209	3.33	N	112290	1000	102 억	116739	N	N	0	N	N
121	20250205	090718	57	100.00	KOSDAQ	화학	N	N	N	N	N	18810	150	2	0.80	410075160	21752	10.77	18570	19070	18570	24250	13070	18660	18852.30	1.15	6239	19533	19096	18763	18326	17993	18930	18160	103	5590	1000	11940	10	1	10110545	1902	-31.40	3.14	12	0.22	-599.00	5982.00	36700	20240503	-48.75	11000	20241209	71.00	25400	-25.94	20250120	12900	45.81	20250102	36700	-48.75	20240503	11000	71.00	20241209	3.33	N	112290	1000	102 억	116739	N	N	0	N	N
122	20250204	160650	57	100.00	KOSDAQ	화학	N	N	N	N	N	18660	160	2	0.86	3748744610	199748	49.83	18800	19200	18430	24050	12950	18500	18767.65	1.05	10425	21100	19800	19000	17700	16900	19400	17300	103	5550	1000	11840	10	1	10110545	1887	-31.15	3.12	12	1.98	-599.00	5982.00	36700	20240503	-49.16	10900	20240122	71.19	25400	-26.54	20250120	12900	44.65	20250102	36700	-49.16	20240503	11000	69.64	20241209	3.35	N	112290	1000	102 억	106068	N	N	6	N	N
123	20250204	150702	57	100.00	KOSDAQ	화학	N	N	N	N	N	18520	20	2	0.11	3461555360	184261	45.96	18800	19200	18430	24050	12950	18500	18786.18	1.05	3616	21100	19800	19000	17700	16900	19400	17300	103	5550	1000	11840	10	1	10110545	1872	-30.92	3.10	12	1.82	-599.00	5982.00	36700	20240503	-49.54	10900	20240122	69.91	25400	-27.09	20250120	12900	43.57	20250102	36700	-49.54	20240503	11000	68.36	20241209	3.35	N	112290	1000	102 억	106068	N	N	6	N	N
124	20250204	140700	57	100.00	KOSDAQ	화학	N	N	N	N	N	18590	90	2	0.49	2929164310	155555	38.80	18800	19200	18530	24050	12950	18500	18830.45	1.05	-7523	21100	19800	19000	17700	16900	19400	17300	103	5550	1000	11840	10	1	10110545	1880	-31.04	3.11	12	1.54	-599.00	5982.00	36700	20240503	-49.35	10900	20240122	70.55	25400	-26.81	20250120	12900	44.11	20250102	36700	-49.35	20240503	11000	69.00	20241209	3.35	N	112290	1000	102 억	106068	N	N	6	N	N
125	20250204	130702	57	100.00	KOSDAQ	화학	N	N	N	N	N	18780	280	2	1.51	2524311520	133920	33.41	18800	19200	18530	24050	12950	18500	18849.44	1.05	-2553	21100	19800	19000	17700	16900	19400	17300	103	5550	1000	11840	10	1	10110545	1899	-31.35	3.14	12	1.32	-599.00	5982.00	36700	20240503	-48.83	10900	20240122	72.29	25400	-26.06	20250120	12900	45.58	20250102	36700	-48.83	20240503	11000	70.73	20241209	3.35	N	112290	1000	102 억	106068	N	N	6	N	N
126	20250204	120709	57	100.00	KOSDAQ	화학	N	N	N	N	N	18840	340	2	1.84	2377305800	126095	31.45	18800	19200	18530	24050	12950	18500	18853.34	1.05	-5147	21100	19800	19000	17700	16900	19400	17300	103	5550	1000	11840	10	1	10110545	1905	-31.45	3.15	12	1.25	-599.00	5982.00	36700	20240503	-48.66	10900	20240122	72.84	25400	-25.83	20250120	12900	46.05	20250102	36700	-48.66	20240503	11000	71.27	20241209	3.35	N	112290	1000	102 억	106068	N	N	6	N	N
127	20250204	110653	57	100.00	KOSDAQ	화학	N	N	N	N	N	18740	240	2	1.30	2214684290	117448	29.30	18800	19200	18530	24050	12950	18500	18856.77	1.05	-5962	21100	19800	19000	17700	16900	19400	17300	103	5550	1000	11840	10	1	10110545	1895	-31.29	3.13	12	1.16	-599.00	5982.00	36700	20240503	-48.94	10900	20240122	71.93	25400	-26.22	20250120	12900	45.27	20250102	36700	-48.94	20240503	11000	70.36	20241209	3.35	N	112290	1000	102 억	106068	N	N	6	N	N
128	20250204	100658	57	100.00	KOSDAQ	화학	N	N	N	N	N	18920	420	2	2.27	1755301080	93022	23.20	18800	19200	18530	24050	12950	18500	18869.81	1.05	-2074	21100	19800	19000	17700	16900	19400	17300	103	5550	1000	11840	10	1	10110545	1913	-31.59	3.16	12	0.92	-599.00	5982.00	36700	20240503	-48.45	10900	20240122	73.58	25400	-25.51	20250120	12900	46.67	20250102	36700	-48.45	20240503	11000	72.00	20241209	3.35	N	112290	1000	102 억	106068	N	N	6	N	N
129	20250204	090700	57	100.00	KOSDAQ	화학	N	N	N	N	N	18670	170	2	0.92	444618700	23662	5.90	18800	18950	18630	24050	12950	18500	18790.62	1.05	-2214	21100	19800	19000	17700	16900	19400	17300	103	5550	1000	11840	10	1	10110545	1888	-31.17	3.12	12	0.23	-599.00	5982.00	36700	20240503	-49.13	10900	20240122	71.28	25400	-26.50	20250120	12900	44.73	20250102	36700	-49.13	20240503	11000	69.73	20241209	3.35	N	112290	1000	102 억	106068	N	N	6	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History