KissMeData/214260/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

66 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161029	57	100.00	KOSDAQ	화학	N	N	N	N	N	16820	-230	5	-1.35	686096330	40885	120.18	16990	17140	16600	22150	11940	17050	16781.12	-527	17950	17500	17150	16700	16350	17325	16525	45	5100	500	10570	10	1	8922463	1501	-16.52	3.99	12	0.46	-1018.00	4220.00	31500	20240719	-46.60	9300	20240624	80.86	18300	-8.09	20250213	13550	24.13	20250203	31500	-46.60	20240719	9300	80.86	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
3	20250228	151035	57	100.00	KOSDAQ	화학	N	N	N	N	N	16660	-390	5	-2.29	632006270	37639	110.64	16990	17140	16640	22150	11940	17050	16791.26	-826	17950	17500	17150	16700	16350	17325	16525	45	5100	500	10570	10	1	8922463	1486	-16.37	3.95	12	0.42	-1018.00	4220.00	31500	20240719	-47.11	9300	20240624	79.14	18300	-8.96	20250213	13550	22.95	20250203	31500	-47.11	20240719	9300	79.14	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
4	20250228	141035	57	100.00	KOSDAQ	화학	N	N	N	N	N	16760	-290	5	-1.70	484057870	28770	84.57	16990	17140	16670	22150	11940	17050	16825.09	-1743	17950	17500	17150	16700	16350	17325	16525	45	5100	500	10570	10	1	8922463	1495	-16.46	3.97	12	0.32	-1018.00	4220.00	31500	20240719	-46.79	9300	20240624	80.22	18300	-8.42	20250213	13550	23.69	20250203	31500	-46.79	20240719	9300	80.22	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
5	20250228	131029	57	100.00	KOSDAQ	화학	N	N	N	N	N	16860	-190	5	-1.11	408341220	24257	71.30	16990	17140	16670	22150	11940	17050	16833.95	-2799	17950	17500	17150	16700	16350	17325	16525	45	5100	500	10570	10	1	8922463	1504	-16.56	4.00	12	0.27	-1018.00	4220.00	31500	20240719	-46.48	9300	20240624	81.29	18300	-7.87	20250213	13550	24.43	20250203	31500	-46.48	20240719	9300	81.29	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
6	20250228	121025	57	100.00	KOSDAQ	화학	N	N	N	N	N	16830	-220	5	-1.29	344117850	20433	60.06	16990	17140	16670	22150	11940	17050	16841.28	-1819	17950	17500	17150	16700	16350	17325	16525	45	5100	500	10570	10	1	8922463	1502	-16.53	3.99	12	0.23	-1018.00	4220.00	31500	20240719	-46.57	9300	20240624	80.97	18300	-8.03	20250213	13550	24.21	20250203	31500	-46.57	20240719	9300	80.97	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
7	20250228	111027	57	100.00	KOSDAQ	화학	N	N	N	N	N	16950	-100	5	-0.59	324973860	19299	56.73	16990	17140	16670	22150	11940	17050	16838.90	-1595	17950	17500	17150	16700	16350	17325	16525	45	5100	500	10570	10	1	8922463	1512	-16.65	4.02	12	0.22	-1018.00	4220.00	31500	20240719	-46.19	9300	20240624	82.26	18300	-7.38	20250213	13550	25.09	20250203	31500	-46.19	20240719	9300	82.26	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
8	20250228	101026	57	100.00	KOSDAQ	화학	N	N	N	N	N	16900	-150	5	-0.88	213550550	12735	37.43	16990	17050	16670	22150	11940	17050	16768.79	-3238	17950	17500	17150	16700	16350	17325	16525	45	5100	500	10570	10	1	8922463	1508	-16.60	4.00	12	0.14	-1018.00	4220.00	31500	20240719	-46.35	9300	20240624	81.72	18300	-7.65	20250213	13550	24.72	20250203	31500	-46.35	20240719	9300	81.72	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
9	20250228	091030	57	100.00	KOSDAQ	화학	N	N	N	N	N	16730	-320	5	-1.88	92596300	5520	16.23	16990	17050	16670	22150	11940	17050	16774.69	-2895	17950	17500	17150	16700	16350	17325	16525	45	5100	500	10570	10	1	8922463	1493	-16.43	3.96	12	0.06	-1018.00	4220.00	31500	20240719	-46.89	9300	20240624	79.89	18300	-8.58	20250213	13550	23.47	20250203	31500	-46.89	20240719	9300	79.89	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
10	20250227	161018	57	100.00	KOSDAQ	화학	N	N	N	N	N	17050	-50	5	-0.29	585225920	34019	53.60	17190	17600	16800	22200	11970	17100	17202.91	561	18186	17642	17346	16802	16506	17495	16655	45	5100	500	10600	10	1	8922463	1521	-16.75	4.04	12	0.38	-1018.00	4220.00	31500	20240719	-45.87	9300	20240624	83.33	18300	-6.83	20250213	13550	25.83	20250203	31500	-45.87	20240719	9300	83.33	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
11	20250227	151018	57	100.00	KOSDAQ	화학	N	N	N	N	N	17100	0	3	0.00	557975010	32422	51.09	17190	17600	16800	22200	11970	17100	17209.77	866	18186	17642	17346	16802	16506	17495	16655	45	5100	500	10600	10	1	8922463	1526	-16.80	4.05	12	0.36	-1018.00	4220.00	31500	20240719	-45.71	9300	20240624	83.87	18300	-6.56	20250213	13550	26.20	20250203	31500	-45.71	20240719	9300	83.87	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
12	20250227	141021	57	100.00	KOSDAQ	화학	N	N	N	N	N	17130	30	2	0.18	483676680	28076	44.24	17190	17600	16800	22200	11970	17100	17227.41	33	18186	17642	17346	16802	16506	17495	16655	45	5100	500	10600	10	1	8922463	1528	-16.83	4.06	12	0.31	-1018.00	4220.00	31500	20240719	-45.62	9300	20240624	84.19	18300	-6.39	20250213	13550	26.42	20250203	31500	-45.62	20240719	9300	84.19	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
13	20250227	131019	57	100.00	KOSDAQ	화학	N	N	N	N	N	17180	80	2	0.47	460468620	26720	42.10	17190	17600	16800	22200	11970	17100	17233.11	485	18186	17642	17346	16802	16506	17495	16655	45	5100	500	10600	10	1	8922463	1533	-16.88	4.07	12	0.30	-1018.00	4220.00	31500	20240719	-45.46	9300	20240624	84.73	18300	-6.12	20250213	13550	26.79	20250203	31500	-45.46	20240719	9300	84.73	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
14	20250227	121016	57	100.00	KOSDAQ	화학	N	N	N	N	N	17050	-50	5	-0.29	429267410	24901	39.24	17190	17600	16800	22200	11970	17100	17238.96	-682	18186	17642	17346	16802	16506	17495	16655	45	5100	500	10600	10	1	8922463	1521	-16.75	4.04	12	0.28	-1018.00	4220.00	31500	20240719	-45.87	9300	20240624	83.33	18300	-6.83	20250213	13550	25.83	20250203	31500	-45.87	20240719	9300	83.33	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
15	20250227	111025	57	100.00	KOSDAQ	화학	N	N	N	N	N	17080	-20	5	-0.12	333371360	19275	30.37	17190	17600	16800	22200	11970	17100	17295.53	-1311	18186	17642	17346	16802	16506	17495	16655	45	5100	500	10600	10	1	8922463	1524	-16.78	4.05	12	0.22	-1018.00	4220.00	31500	20240719	-45.78	9300	20240624	83.66	18300	-6.67	20250213	13550	26.05	20250203	31500	-45.78	20240719	9300	83.66	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
16	20250227	101050	57	100.00	KOSDAQ	화학	N	N	N	N	N	17350	250	2	1.46	219873970	12668	19.96	17190	17600	17030	22200	11970	17100	17356.64	98	18186	17642	17346	16802	16506	17495	16655	45	5100	500	10600	10	1	8922463	1548	-17.04	4.11	12	0.14	-1018.00	4220.00	31500	20240719	-44.92	9300	20240624	86.56	18300	-5.19	20250213	13550	28.04	20250203	31500	-44.92	20240719	9300	86.56	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
17	20250227	091058	57	100.00	KOSDAQ	화학	N	N	N	N	N	17200	100	2	0.58	102322550	5885	9.27	17190	17600	17030	22200	11970	17100	17387.01	-1586	18186	17642	17346	16802	16506	17495	16655	45	5100	500	10600	10	1	8922463	1535	-16.90	4.08	12	0.07	-1018.00	4220.00	31500	20240719	-45.40	9300	20240624	84.95	18300	-6.01	20250213	13550	26.94	20250203	31500	-45.40	20240719	9300	84.95	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
18	20250226	161018	57	100.00	KOSDAQ	화학	N	N	N	N	N	17100	-100	5	-0.58	1108387560	63456	210.34	17430	17890	17050	22350	12040	17200	17467.62	5890	17640	17420	17110	16890	16580	17265	16735	45	5150	500	10660	10	1	8922463	1526	-16.80	4.05	12	0.71	-1018.00	4220.00	31500	20240719	-45.71	9300	20240624	83.87	18300	-6.56	20250213	13550	26.20	20250203	31500	-45.71	20240719	9300	83.87	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
19	20250226	151023	57	100.00	KOSDAQ	화학	N	N	N	N	N	17140	-60	5	-0.35	1032125410	59006	195.58	17430	17890	17050	22350	12040	17200	17491.87	7008	17640	17420	17110	16890	16580	17265	16735	45	5150	500	10660	10	1	8922463	1529	-16.84	4.06	12	0.66	-1018.00	4220.00	31500	20240719	-45.59	9300	20240624	84.30	18300	-6.34	20250213	13550	26.49	20250203	31500	-45.59	20240719	9300	84.30	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
20	20250226	141021	57	100.00	KOSDAQ	화학	N	N	N	N	N	17220	20	2	0.12	844337400	48039	159.23	17430	17890	17050	22350	12040	17200	17576.08	7438	17640	17420	17110	16890	16580	17265	16735	45	5150	500	10660	10	1	8922463	1536	-16.92	4.08	12	0.54	-1018.00	4220.00	31500	20240719	-45.33	9300	20240624	85.16	18300	-5.90	20250213	13550	27.08	20250203	31500	-45.33	20240719	9300	85.16	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
21	20250226	131018	57	100.00	KOSDAQ	화학	N	N	N	N	N	17470	270	2	1.57	733439330	41631	137.99	17430	17890	17050	22350	12040	17200	17617.62	9978	17640	17420	17110	16890	16580	17265	16735	45	5150	500	10660	10	1	8922463	1559	-17.16	4.14	12	0.47	-1018.00	4220.00	31500	20240719	-44.54	9300	20240624	87.85	18300	-4.54	20250213	13550	28.93	20250203	31500	-44.54	20240719	9300	87.85	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
22	20250226	121019	57	100.00	KOSDAQ	화학	N	N	N	N	N	17660	460	2	2.67	581021230	32964	109.26	17430	17890	17050	22350	12040	17200	17625.93	9148	17640	17420	17110	16890	16580	17265	16735	45	5150	500	10660	10	1	8922463	1576	-17.35	4.18	12	0.37	-1018.00	4220.00	31500	20240719	-43.94	9300	20240624	89.89	18300	-3.50	20250213	13550	30.33	20250203	31500	-43.94	20240719	9300	89.89	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
23	20250226	111017	57	100.00	KOSDAQ	화학	N	N	N	N	N	17730	530	2	3.08	525334380	29823	98.85	17430	17890	17050	22350	12040	17200	17615.07	8334	17640	17420	17110	16890	16580	17265	16735	45	5150	500	10660	10	1	8922463	1582	-17.42	4.20	12	0.33	-1018.00	4220.00	31500	20240719	-43.71	9300	20240624	90.65	18300	-3.11	20250213	13550	30.85	20250203	31500	-43.71	20240719	9300	90.65	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
24	20250226	101015	57	100.00	KOSDAQ	화학	N	N	N	N	N	17640	440	2	2.56	365860910	20842	69.08	17430	17880	17050	22350	12040	17200	17554.02	6131	17640	17420	17110	16890	16580	17265	16735	45	5150	500	10660	10	1	8922463	1574	-17.33	4.18	12	0.23	-1018.00	4220.00	31500	20240719	-44.00	9300	20240624	89.68	18300	-3.61	20250213	13550	30.18	20250203	31500	-44.00	20240719	9300	89.68	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
25	20250226	091025	57	100.00	KOSDAQ	화학	N	N	N	N	N	17420	220	2	1.28	39064030	2251	7.46	17430	17430	17050	22350	12040	17200	17354.08	1151	17640	17420	17110	16890	16580	17265	16735	45	5150	500	10660	10	1	8922463	1554	-17.11	4.13	12	0.03	-1018.00	4220.00	31500	20240719	-44.70	9300	20240624	87.31	18300	-4.81	20250213	13550	28.56	20250203	31500	-44.70	20240719	9300	87.31	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
26	20250225	161011	57	100.00	KOSDAQ	화학	N	N	N	N	N	17200	-90	5	-0.52	514396270	30103	62.86	17250	17330	16800	22450	12110	17290	17087.87	285	18016	17652	17176	16812	16336	17835	16995	45	5160	500	10710	10	1	8922463	1535	-16.90	4.08	12	0.34	-1018.00	4220.00	31500	20240719	-45.40	9300	20240624	84.95	18300	-6.01	20250213	13550	26.94	20250203	31500	-45.40	20240719	9300	84.95	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
27	20250225	151011	57	100.00	KOSDAQ	화학	N	N	N	N	N	17200	-90	5	-0.52	484880250	28385	59.27	17250	17330	16800	22450	12110	17290	17082.27	282	18016	17652	17176	16812	16336	17835	16995	45	5160	500	10710	10	1	8922463	1535	-16.90	4.08	12	0.32	-1018.00	4220.00	31500	20240719	-45.40	9300	20240624	84.95	18300	-6.01	20250213	13550	26.94	20250203	31500	-45.40	20240719	9300	84.95	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
28	20250225	141009	57	100.00	KOSDAQ	화학	N	N	N	N	N	17030	-260	5	-1.50	409698990	23983	50.08	17250	17330	16800	22450	12110	17290	17082.89	-770	18016	17652	17176	16812	16336	17835	16995	45	5160	500	10710	10	1	8922463	1519	-16.73	4.04	12	0.27	-1018.00	4220.00	31500	20240719	-45.94	9300	20240624	83.12	18300	-6.94	20250213	13550	25.68	20250203	31500	-45.94	20240719	9300	83.12	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
29	20250225	131015	57	100.00	KOSDAQ	화학	N	N	N	N	N	17120	-170	5	-0.98	359793400	21060	43.98	17250	17330	16800	22450	12110	17290	17084.21	805	18016	17652	17176	16812	16336	17835	16995	45	5160	500	10710	10	1	8922463	1528	-16.82	4.06	12	0.24	-1018.00	4220.00	31500	20240719	-45.65	9300	20240624	84.09	18300	-6.45	20250213	13550	26.35	20250203	31500	-45.65	20240719	9300	84.09	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
30	20250225	121012	57	100.00	KOSDAQ	화학	N	N	N	N	N	17110	-180	5	-1.04	343164260	20089	41.95	17250	17330	16800	22450	12110	17290	17082.20	1108	18016	17652	17176	16812	16336	17835	16995	45	5160	500	10710	10	1	8922463	1527	-16.81	4.05	12	0.23	-1018.00	4220.00	31500	20240719	-45.68	9300	20240624	83.98	18300	-6.50	20250213	13550	26.27	20250203	31500	-45.68	20240719	9300	83.98	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
31	20250225	111010	57	100.00	KOSDAQ	화학	N	N	N	N	N	17300	10	2	0.06	311602560	18254	38.12	17250	17330	16800	22450	12110	17290	17070.37	1814	18016	17652	17176	16812	16336	17835	16995	45	5160	500	10710	10	1	8922463	1544	-16.99	4.10	12	0.20	-1018.00	4220.00	31500	20240719	-45.08	9300	20240624	86.02	18300	-5.46	20250213	13550	27.68	20250203	31500	-45.08	20240719	9300	86.02	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
32	20250225	101008	57	100.00	KOSDAQ	화학	N	N	N	N	N	17020	-270	5	-1.56	196230740	11530	24.08	17250	17330	16800	22450	12110	17290	17019.14	-460	18016	17652	17176	16812	16336	17835	16995	45	5160	500	10710	10	1	8922463	1519	-16.72	4.03	12	0.13	-1018.00	4220.00	31500	20240719	-45.97	9300	20240624	83.01	18300	-6.99	20250213	13550	25.61	20250203	31500	-45.97	20240719	9300	83.01	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
33	20250225	091015	57	100.00	KOSDAQ	화학	N	N	N	N	N	16960	-330	5	-1.91	31192250	1821	3.80	17250	17330	16960	22450	12110	17290	17129.19	-1061	18016	17652	17176	16812	16336	17835	16995	45	5160	500	10710	10	1	8922463	1513	-16.66	4.02	12	0.02	-1018.00	4220.00	31500	20240719	-46.16	9300	20240624	82.37	18300	-7.32	20250213	13550	25.17	20250203	31500	-46.16	20240719	9300	82.37	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
34	20250224	161003	57	100.00	KOSDAQ	화학	N	N	N	N	N	17290	180	2	1.05	816639520	47614	207.91	16850	17540	16700	22200	11980	17110	17151.25	13318	17743	17426	17173	16856	16603	17585	17015	45	5090	500	10600	10	1	8922463	1543	-16.98	4.10	12	0.53	-1018.00	4220.00	31500	20240719	-45.11	9300	20240624	85.91	18300	-5.52	20250213	13550	27.60	20250203	31500	-45.11	20240719	9300	85.91	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
35	20250224	151002	57	100.00	KOSDAQ	화학	N	N	N	N	N	17340	230	2	1.34	770771860	44961	196.33	16850	17540	16700	22200	11980	17110	17143.12	12306	17743	17426	17173	16856	16603	17585	17015	45	5090	500	10600	10	1	8922463	1547	-17.03	4.11	12	0.50	-1018.00	4220.00	31500	20240719	-44.95	9300	20240624	86.45	18300	-5.25	20250213	13550	27.97	20250203	31500	-44.95	20240719	9300	86.45	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
36	20250224	141001	57	100.00	KOSDAQ	화학	N	N	N	N	N	17400	290	2	1.69	612618870	35879	156.67	16850	17500	16700	22200	11980	17110	17074.58	8513	17743	17426	17173	16856	16603	17585	17015	45	5090	500	10600	10	1	8922463	1553	-17.09	4.12	12	0.40	-1018.00	4220.00	31500	20240719	-44.76	9300	20240624	87.10	18300	-4.92	20250213	13550	28.41	20250203	31500	-44.76	20240719	9300	87.10	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
37	20250224	131003	57	100.00	KOSDAQ	화학	N	N	N	N	N	17290	180	2	1.05	494513140	29053	126.86	16850	17400	16700	22200	11980	17110	17021.07	7248	17743	17426	17173	16856	16603	17585	17015	45	5090	500	10600	10	1	8922463	1543	-16.98	4.10	12	0.33	-1018.00	4220.00	31500	20240719	-45.11	9300	20240624	85.91	18300	-5.52	20250213	13550	27.60	20250203	31500	-45.11	20240719	9300	85.91	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
38	20250224	120959	57	100.00	KOSDAQ	화학	N	N	N	N	N	17190	80	2	0.47	406098690	23942	104.55	16850	17400	16700	22200	11980	17110	16961.77	5921	17743	17426	17173	16856	16603	17585	17015	45	5090	500	10600	10	1	8922463	1534	-16.89	4.07	12	0.27	-1018.00	4220.00	31500	20240719	-45.43	9300	20240624	84.84	18300	-6.07	20250213	13550	26.86	20250203	31500	-45.43	20240719	9300	84.84	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
39	20250224	110957	57	100.00	KOSDAQ	화학	N	N	N	N	N	17320	210	2	1.23	379708940	22408	97.85	16850	17400	16700	22200	11980	17110	16945.24	6011	17743	17426	17173	16856	16603	17585	17015	45	5090	500	10600	10	1	8922463	1545	-17.01	4.10	12	0.25	-1018.00	4220.00	31500	20240719	-45.02	9300	20240624	86.24	18300	-5.36	20250213	13550	27.82	20250203	31500	-45.02	20240719	9300	86.24	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
40	20250224	100958	57	100.00	KOSDAQ	화학	N	N	N	N	N	16840	-270	5	-1.58	234286110	13925	60.81	16850	17250	16700	22200	11980	17110	16824.86	2525	17743	17426	17173	16856	16603	17585	17015	45	5090	500	10600	10	1	8922463	1503	-16.54	3.99	12	0.16	-1018.00	4220.00	31500	20240719	-46.54	9300	20240624	81.08	18300	-7.98	20250213	13550	24.28	20250203	31500	-46.54	20240719	9300	81.08	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
41	20250224	091004	57	100.00	KOSDAQ	화학	N	N	N	N	N	17200	90	2	0.53	27563440	1630	7.12	16850	17250	16820	22200	11980	17110	16910.09	63	17743	17426	17173	16856	16603	17585	17015	45	5090	500	10600	10	1	8922463	1535	-16.90	4.08	12	0.02	-1018.00	4220.00	31500	20240719	-45.40	9300	20240624	84.95	18300	-6.01	20250213	13550	26.94	20250203	31500	-45.40	20240719	9300	84.95	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
42	20250221	160955	57	100.00	KOSDAQ	화학	N	N	N	N	N	17110	-30	5	-0.18	391310090	22864	55.21	17010	17490	16920	22250	12000	17140	17114.68	-903	17826	17482	17166	16822	16506	17325	16665	45	5110	500	10620	10	1	8922463	1527	-16.81	4.05	12	0.26	-1018.00	4220.00	31500	20240719	-45.68	9300	20240624	83.98	18300	-6.50	20250213	13550	26.27	20250203	31500	-45.68	20240719	9300	83.98	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
43	20250221	150959	57	100.00	KOSDAQ	화학	N	N	N	N	N	17030	-110	5	-0.64	363177730	21216	51.23	17010	17490	16920	22250	12000	17140	17118.11	-1256	17826	17482	17166	16822	16506	17325	16665	45	5110	500	10620	10	1	8922463	1519	-16.73	4.04	12	0.24	-1018.00	4220.00	31500	20240719	-45.94	9300	20240624	83.12	18300	-6.94	20250213	13550	25.68	20250203	31500	-45.94	20240719	9300	83.12	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
44	20250221	140959	57	100.00	KOSDAQ	화학	N	N	N	N	N	17090	-50	5	-0.29	310751850	18139	43.80	17010	17490	16920	22250	12000	17140	17131.70	-1622	17826	17482	17166	16822	16506	17325	16665	45	5110	500	10620	10	1	8922463	1525	-16.79	4.05	12	0.20	-1018.00	4220.00	31500	20240719	-45.75	9300	20240624	83.76	18300	-6.61	20250213	13550	26.13	20250203	31500	-45.75	20240719	9300	83.76	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
45	20250221	130957	57	100.00	KOSDAQ	화학	N	N	N	N	N	17180	40	2	0.23	268016110	15630	37.74	17010	17490	16920	22250	12000	17140	17147.54	-2690	17826	17482	17166	16822	16506	17325	16665	45	5110	500	10620	10	1	8922463	1533	-16.88	4.07	12	0.18	-1018.00	4220.00	31500	20240719	-45.46	9300	20240624	84.73	18300	-6.12	20250213	13550	26.79	20250203	31500	-45.46	20240719	9300	84.73	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
46	20250221	120958	57	100.00	KOSDAQ	화학	N	N	N	N	N	17200	60	2	0.35	207703410	12095	29.21	17010	17490	16920	22250	12000	17140	17172.67	-746	17826	17482	17166	16822	16506	17325	16665	45	5110	500	10620	10	1	8922463	1535	-16.90	4.08	12	0.14	-1018.00	4220.00	31500	20240719	-45.40	9300	20240624	84.95	18300	-6.01	20250213	13550	26.94	20250203	31500	-45.40	20240719	9300	84.95	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
47	20250221	110954	57	100.00	KOSDAQ	화학	N	N	N	N	N	17100	-40	5	-0.23	170382070	9914	23.94	17010	17490	16920	22250	12000	17140	17186.01	-1223	17826	17482	17166	16822	16506	17325	16665	45	5110	500	10620	10	1	8922463	1526	-16.80	4.05	12	0.11	-1018.00	4220.00	31500	20240719	-45.71	9300	20240624	83.87	18300	-6.56	20250213	13550	26.20	20250203	31500	-45.71	20240719	9300	83.87	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
48	20250221	100956	57	100.00	KOSDAQ	화학	N	N	N	N	N	17310	170	2	0.99	137907070	8012	19.35	17010	17490	16920	22250	12000	17140	17212.56	-607	17826	17482	17166	16822	16506	17325	16665	45	5110	500	10620	10	1	8922463	1544	-17.00	4.10	12	0.09	-1018.00	4220.00	31500	20240719	-45.05	9300	20240624	86.13	18300	-5.41	20250213	13550	27.75	20250203	31500	-45.05	20240719	9300	86.13	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
49	20250221	090959	57	100.00	KOSDAQ	화학	N	N	N	N	N	17270	130	2	0.76	55783930	3212	7.76	17010	17490	16980	22250	12000	17140	17367.35	-1825	17826	17482	17166	16822	16506	17325	16665	45	5110	500	10620	10	1	8922463	1541	-16.96	4.09	12	0.04	-1018.00	4220.00	31500	20240719	-45.17	9300	20240624	85.70	18300	-5.63	20250213	13550	27.45	20250203	31500	-45.17	20240719	9300	85.70	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
50	20250220	160952	57	100.00	KOSDAQ	화학	N	N	N	N	N	17140	-50	5	-0.29	706974480	41067	113.78	17160	17510	16850	22300	12040	17190	17215.15	-2604	17696	17442	17046	16792	16396	17245	16595	45	5110	500	10650	10	1	8922463	1529	-16.84	4.06	12	0.46	-1018.00	4220.00	31500	20240719	-45.59	9300	20240624	84.30	18300	-6.34	20250213	13550	26.49	20250203	31500	-45.59	20240719	9300	84.30	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
51	20250220	150954	57	100.00	KOSDAQ	화학	N	N	N	N	N	17150	-40	5	-0.23	697657550	40523	112.27	17160	17510	16850	22300	12040	17190	17216.34	-2507	17696	17442	17046	16792	16396	17245	16595	45	5110	500	10650	10	1	8922463	1530	-16.85	4.06	12	0.45	-1018.00	4220.00	31500	20240719	-45.56	9300	20240624	84.41	18300	-6.28	20250213	13550	26.57	20250203	31500	-45.56	20240719	9300	84.41	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
52	20250220	140954	57	100.00	KOSDAQ	화학	N	N	N	N	N	17270	80	2	0.47	603594730	35043	97.09	17160	17510	16850	22300	12040	17190	17224.40	-981	17696	17442	17046	16792	16396	17245	16595	45	5110	500	10650	10	1	8922463	1541	-16.96	4.09	12	0.39	-1018.00	4220.00	31500	20240719	-45.17	9300	20240624	85.70	18300	-5.63	20250213	13550	27.45	20250203	31500	-45.17	20240719	9300	85.70	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
53	20250220	130951	57	100.00	KOSDAQ	화학	N	N	N	N	N	17250	60	2	0.35	497523010	28917	80.12	17160	17510	16850	22300	12040	17190	17205.21	-193	17696	17442	17046	16792	16396	17245	16595	45	5110	500	10650	10	1	8922463	1539	-16.94	4.09	12	0.32	-1018.00	4220.00	31500	20240719	-45.24	9300	20240624	85.48	18300	-5.74	20250213	13550	27.31	20250203	31500	-45.24	20240719	9300	85.48	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
54	20250220	120953	57	100.00	KOSDAQ	화학	N	N	N	N	N	17280	90	2	0.52	484590240	28166	78.04	17160	17510	16850	22300	12040	17190	17204.79	22	17696	17442	17046	16792	16396	17245	16595	45	5110	500	10650	10	1	8922463	1542	-16.97	4.09	12	0.32	-1018.00	4220.00	31500	20240719	-45.14	9300	20240624	85.81	18300	-5.57	20250213	13550	27.53	20250203	31500	-45.14	20240719	9300	85.81	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
55	20250220	110952	57	100.00	KOSDAQ	화학	N	N	N	N	N	17470	280	2	1.63	410868600	23921	66.28	17160	17510	16850	22300	12040	17190	17176.06	3326	17696	17442	17046	16792	16396	17245	16595	45	5110	500	10650	10	1	8922463	1559	-17.16	4.14	12	0.27	-1018.00	4220.00	31500	20240719	-44.54	9300	20240624	87.85	18300	-4.54	20250213	13550	28.93	20250203	31500	-44.54	20240719	9300	87.85	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
56	20250220	100952	57	100.00	KOSDAQ	화학	N	N	N	N	N	17070	-120	5	-0.70	174838530	10196	28.25	17160	17350	16850	22300	12040	17190	17147.76	2126	17696	17442	17046	16792	16396	17245	16595	45	5110	500	10650	10	1	8922463	1523	-16.77	4.05	12	0.11	-1018.00	4220.00	31500	20240719	-45.81	9300	20240624	83.55	18300	-6.72	20250213	13550	25.98	20250203	31500	-45.81	20240719	9300	83.55	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
57	20250220	090956	57	100.00	KOSDAQ	화학	N	N	N	N	N	17150	-40	5	-0.23	15412810	903	2.50	17160	17160	16850	22300	12040	17190	17068.45	108	17696	17442	17046	16792	16396	17245	16595	45	5110	500	10650	10	1	8922463	1530	-16.85	4.06	12	0.01	-1018.00	4220.00	31500	20240719	-45.56	9300	20240624	84.41	18300	-6.28	20250213	13550	26.57	20250203	31500	-45.56	20240719	9300	84.41	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
58	20250219	160948	57	100.00	KOSDAQ	화학	N	N	N	N	N	17190	240	2	1.42	612071680	35968	85.59	17230	17300	16650	22000	11870	16950	17016.69	726	18323	17636	17293	16606	16263	17465	16435	45	5050	500	10500	10	1	8922463	1534	-16.89	4.07	12	0.40	-1018.00	4220.00	31500	20240719	-45.43	9300	20240624	84.84	18300	-6.07	20250213	13550	26.86	20250203	31500	-45.43	20240719	9300	84.84	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
59	20250219	150951	57	100.00	KOSDAQ	화학	N	N	N	N	N	17090	140	2	0.83	588116860	34572	82.27	17230	17300	16650	22000	11870	16950	17011.36	435	18323	17636	17293	16606	16263	17465	16435	45	5050	500	10500	10	1	8922463	1525	-16.79	4.05	12	0.39	-1018.00	4220.00	31500	20240719	-45.75	9300	20240624	83.76	18300	-6.61	20250213	13550	26.13	20250203	31500	-45.75	20240719	9300	83.76	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
60	20250219	140948	57	100.00	KOSDAQ	화학	N	N	N	N	N	17170	220	2	1.30	543530650	31958	76.05	17230	17300	16650	22000	11870	16950	17007.66	1301	18323	17636	17293	16606	16263	17465	16435	45	5050	500	10500	10	1	8922463	1532	-16.87	4.07	12	0.36	-1018.00	4220.00	31500	20240719	-45.49	9300	20240624	84.62	18300	-6.17	20250213	13550	26.72	20250203	31500	-45.49	20240719	9300	84.62	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
61	20250219	130949	57	100.00	KOSDAQ	화학	N	N	N	N	N	17170	220	2	1.30	456560990	26895	64.00	17230	17230	16650	22000	11870	16950	16975.68	2145	18323	17636	17293	16606	16263	17465	16435	45	5050	500	10500	10	1	8922463	1532	-16.87	4.07	12	0.30	-1018.00	4220.00	31500	20240719	-45.49	9300	20240624	84.62	18300	-6.17	20250213	13550	26.72	20250203	31500	-45.49	20240719	9300	84.62	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
62	20250219	120947	57	100.00	KOSDAQ	화학	N	N	N	N	N	17010	60	2	0.35	384465230	22668	53.94	17230	17230	16650	22000	11870	16950	16960.70	923	18323	17636	17293	16606	16263	17465	16435	45	5050	500	10500	10	1	8922463	1518	-16.71	4.03	12	0.25	-1018.00	4220.00	31500	20240719	-46.00	9300	20240624	82.90	18300	-7.05	20250213	13550	25.54	20250203	31500	-46.00	20240719	9300	82.90	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
63	20250219	110949	57	100.00	KOSDAQ	화학	N	N	N	N	N	17100	150	2	0.88	330184920	19478	46.35	17230	17230	16650	22000	11870	16950	16951.68	1149	18323	17636	17293	16606	16263	17465	16435	45	5050	500	10500	10	1	8922463	1526	-16.80	4.05	12	0.22	-1018.00	4220.00	31500	20240719	-45.71	9300	20240624	83.87	18300	-6.56	20250213	13550	26.20	20250203	31500	-45.71	20240719	9300	83.87	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
64	20250219	100950	57	100.00	KOSDAQ	화학	N	N	N	N	N	16920	-30	5	-0.18	158172860	9350	22.25	17230	17230	16650	22000	11870	16950	16916.88	521	18323	17636	17293	16606	16263	17465	16435	45	5050	500	10500	10	1	8922463	1510	-16.62	4.01	12	0.10	-1018.00	4220.00	31500	20240719	-46.29	9300	20240624	81.94	18300	-7.54	20250213	13550	24.87	20250203	31500	-46.29	20240719	9300	81.94	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
65	20250219	090950	57	100.00	KOSDAQ	화학	N	N	N	N	N	16740	-210	5	-1.24	57130920	3379	8.04	17230	17230	16650	22000	11870	16950	16907.64	-1015	18323	17636	17293	16606	16263	17465	16435	45	5050	500	10500	10	1	8922463	1494	-16.44	3.97	12	0.04	-1018.00	4220.00	31500	20240719	-46.86	9300	20240624	80.00	18300	-8.52	20250213	13550	23.54	20250203	31500	-46.86	20240719	9300	80.00	20240624	0.07	N	214260	500	44 억	N	N	N	00	N
66	20250218	160946	57	100.00	KOSDAQ	화학	N	N	N	N	N	16950	-560	5	-3.20	719985310	41948	48.79	17980	17980	16950	22750	12260	17510	17163.76	-18987	18336	17922	17206	16792	16076	18130	17000	45	5240	500	10850	10	1	8922463	1512	-16.65	4.02	12	0.47	-1018.00	4220.00	31500	20240719	-46.19	9300	20240624	82.26	18300	-7.38	20250213	13550	25.09	20250203	31500	-46.19	20240719	9300	82.26	20240624	0.08	N	214260	500	44 억	N	N	N	00	N
67	20250218	150948	57	100.00	KOSDAQ	화학	N	N	N	N	N	17140	-370	5	-2.11	607165490	35301	41.06	17980	17980	16970	22750	12260	17510	17199.67	-18885	18336	17922	17206	16792	16076	18130	17000	45	5240	500	10850	10	1	8922463	1529	-16.84	4.06	12	0.40	-1018.00	4220.00	31500	20240719	-45.59	9300	20240624	84.30	18300	-6.34	20250213	13550	26.49	20250203	31500	-45.59	20240719	9300	84.30	20240624	0.08	N	214260	500	44 억	N	N	N	00	N
68	20250218	140948	57	100.00	KOSDAQ	화학	N	N	N	N	N	17150	-360	5	-2.06	554090570	32210	37.47	17980	17980	16970	22750	12260	17510	17202.44	-17263	18336	17922	17206	16792	16076	18130	17000	45	5240	500	10850	10	1	8922463	1530	-16.85	4.06	12	0.36	-1018.00	4220.00	31500	20240719	-45.56	9300	20240624	84.41	18300	-6.28	20250213	13550	26.57	20250203	31500	-45.56	20240719	9300	84.41	20240624	0.08	N	214260	500	44 억	N	N	N	00	N
69	20250218	130945	57	100.00	KOSDAQ	화학	N	N	N	N	N	17260	-250	5	-1.43	465516530	27078	31.50	17980	17980	16970	22750	12260	17510	17191.69	-14126	18336	17922	17206	16792	16076	18130	17000	45	5240	500	10850	10	1	8922463	1540	-16.95	4.09	12	0.30	-1018.00	4220.00	31500	20240719	-45.21	9300	20240624	85.59	18300	-5.68	20250213	13550	27.38	20250203	31500	-45.21	20240719	9300	85.59	20240624	0.08	N	214260	500	44 억	N	N	N	00	N
70	20250218	120948	57	100.00	KOSDAQ	화학	N	N	N	N	N	17030	-480	5	-2.74	408639380	23752	27.63	17980	17980	16970	22750	12260	17510	17204.42	-13532	18336	17922	17206	16792	16076	18130	17000	45	5240	500	10850	10	1	8922463	1519	-16.73	4.04	12	0.27	-1018.00	4220.00	31500	20240719	-45.94	9300	20240624	83.12	18300	-6.94	20250213	13550	25.68	20250203	31500	-45.94	20240719	9300	83.12	20240624	0.08	N	214260	500	44 억	N	N	N	00	N
71	20250218	110945	57	100.00	KOSDAQ	화학	N	N	N	N	N	17060	-450	5	-2.57	312535910	18107	21.06	17980	17980	17000	22750	12260	17510	17260.50	-10007	18336	17922	17206	16792	16076	18130	17000	45	5240	500	10850	10	1	8922463	1522	-16.76	4.04	12	0.20	-1018.00	4220.00	31500	20240719	-45.84	9300	20240624	83.44	18300	-6.78	20250213	13550	25.90	20250203	31500	-45.84	20240719	9300	83.44	20240624	0.08	N	214260	500	44 억	N	N	N	00	N
72	20250218	100945	57	100.00	KOSDAQ	화학	N	N	N	N	N	17130	-380	5	-2.17	251750750	14547	16.92	17980	17980	17000	22750	12260	17510	17306.03	-7515	18336	17922	17206	16792	16076	18130	17000	45	5240	500	10850	10	1	8922463	1528	-16.83	4.06	12	0.16	-1018.00	4220.00	31500	20240719	-45.62	9300	20240624	84.19	18300	-6.39	20250213	13550	26.42	20250203	31500	-45.62	20240719	9300	84.19	20240624	0.08	N	214260	500	44 억	N	N	N	00	N
73	20250218	090948	57	100.00	KOSDAQ	화학	N	N	N	N	N	17110	-400	5	-2.28	74376820	4274	4.97	17980	17980	17100	22750	12260	17510	17402.16	-1913	18336	17922	17206	16792	16076	18130	17000	45	5240	500	10850	10	1	8922463	1527	-16.81	4.05	12	0.05	-1018.00	4220.00	31500	20240719	-45.68	9300	20240624	83.98	18300	-6.50	20250213	13550	26.27	20250203	31500	-45.68	20240719	9300	83.98	20240624	0.08	N	214260	500	44 억	N	N	N	00	N
74	20250217	160945	57	100.00	KOSDAQ	화학	N	N	N	N	N	17510	600	2	3.55	1456307150	85176	128.48	16760	17620	16490	21950	11840	16910	17097.34	246	17610	17260	16920	16570	16230	17090	16400	45	5040	500	10480	10	1	8922463	1562	-17.20	4.15	12	0.95	-1018.00	4220.00	31500	20240719	-44.41	9300	20240624	88.28	18300	-4.32	20250213	13550	29.23	20250203	31500	-44.41	20240719	9300	88.28	20240624	0.08	N	214260	500	44 억	N	N	N	00	N
75	20250217	150944	57	100.00	KOSDAQ	화학	N	N	N	N	N	17540	630	2	3.73	1410382380	82553	124.52	16760	17620	16490	21950	11840	16910	17084.57	951	17610	17260	16920	16570	16230	17090	16400	45	5040	500	10480	10	1	8922463	1565	-17.23	4.16	12	0.93	-1018.00	4220.00	31500	20240719	-44.32	9300	20240624	88.60	18300	-4.15	20250213	13550	29.45	20250203	31500	-44.32	20240719	9300	88.60	20240624	0.08	N	214260	500	44 억	N	N	N	00	N
76	20250217	140942	57	100.00	KOSDAQ	화학	N	N	N	N	N	17570	660	2	3.90	1087720370	64143	96.75	16760	17620	16490	21950	11840	16910	16957.74	4099	17610	17260	16920	16570	16230	17090	16400	45	5040	500	10480	10	1	8922463	1568	-17.26	4.16	12	0.72	-1018.00	4220.00	31500	20240719	-44.22	9300	20240624	88.92	18300	-3.99	20250213	13550	29.67	20250203	31500	-44.22	20240719	9300	88.92	20240624	0.08	N	214260	500	44 억	N	N	N	00	N
77	20250217	130946	57	100.00	KOSDAQ	화학	N	N	N	N	N	16530	-380	5	-2.25	432663550	26014	39.24	16760	17000	16510	21950	11840	16910	16631.95	-4594	17610	17260	16920	16570	16230	17090	16400	45	5040	500	10480	10	1	8922463	1475	-16.24	3.92	12	0.29	-1018.00	4220.00	31500	20240719	-47.52	9300	20240624	77.74	18300	-9.67	20250213	13550	21.99	20250203	31500	-47.52	20240719	9300	77.74	20240624	0.08	N	214260	500	44 억	N	N	N	00	N
78	20250217	120946	57	100.00	KOSDAQ	화학	N	N	N	N	N	16600	-310	5	-1.83	373619570	22452	33.87	16760	17000	16510	21950	11840	16910	16640.81	-2359	17610	17260	16920	16570	16230	17090	16400	45	5040	500	10480	10	1	8922463	1481	-16.31	3.93	12	0.25	-1018.00	4220.00	31500	20240719	-47.30	9300	20240624	78.49	18300	-9.29	20250213	13550	22.51	20250203	31500	-47.30	20240719	9300	78.49	20240624	0.08	N	214260	500	44 억	N	N	N	00	N
79	20250217	110945	57	100.00	KOSDAQ	화학	N	N	N	N	N	16590	-320	5	-1.89	322682140	19386	29.24	16760	17000	16510	21950	11840	16910	16645.11	-1226	17610	17260	16920	16570	16230	17090	16400	45	5040	500	10480	10	1	8922463	1480	-16.30	3.93	12	0.22	-1018.00	4220.00	31500	20240719	-47.33	9300	20240624	78.39	18300	-9.34	20250213	13550	22.44	20250203	31500	-47.33	20240719	9300	78.39	20240624	0.08	N	214260	500	44 억	N	N	N	00	N
80	20250217	100942	57	100.00	KOSDAQ	화학	N	N	N	N	N	16650	-260	5	-1.54	221563750	13292	20.05	16760	17000	16510	21950	11840	16910	16668.96	2448	17610	17260	16920	16570	16230	17090	16400	45	5040	500	10480	10	1	8922463	1486	-16.36	3.95	12	0.15	-1018.00	4220.00	31500	20240719	-47.14	9300	20240624	79.03	18300	-9.02	20250213	13550	22.88	20250203	31500	-47.14	20240719	9300	79.03	20240624	0.08	N	214260	500	44 억	N	N	N	00	N
81	20250217	090944	57	100.00	KOSDAQ	화학	N	N	N	N	N	16770	-140	5	-0.83	35605200	2120	3.20	16760	17000	16760	21950	11840	16910	16794.91	853	17610	17260	16920	16570	16230	17090	16400	45	5040	500	10480	10	1	8922463	1496	-16.47	3.97	12	0.02	-1018.00	4220.00	31500	20240719	-46.76	9300	20240624	80.32	18300	-8.36	20250213	13550	23.76	20250203	31500	-46.76	20240719	9300	80.32	20240624	0.08	N	214260	500	44 억	N	N	N	00	N
82	20250214	160938	57	100.00	KOSDAQ	화학	N	N	N	N	N	16910	-360	5	-2.08	1103845340	65544	26.11	17270	17270	16580	22450	12090	17270	16841.27	-11962	19710	18490	17080	15860	14450	19100	16470	45	5180	500	10700	10	1	8922463	1509	-16.61	4.01	12	0.73	-1018.00	4220.00	31500	20240719	-46.32	9300	20240624	81.83	18300	-7.60	20250213	13550	24.80	20250203	31500	-46.32	20240719	9300	81.83	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
83	20250214	150938	57	100.00	KOSDAQ	화학	N	N	N	N	N	16820	-450	5	-2.61	1031738320	61265	24.41	17270	17270	16580	22450	12090	17270	16840.58	-11171	19710	18490	17080	15860	14450	19100	16470	45	5180	500	10700	10	1	8922463	1501	-16.52	3.99	12	0.69	-1018.00	4220.00	31500	20240719	-46.60	9300	20240624	80.86	18300	-8.09	20250213	13550	24.13	20250203	31500	-46.60	20240719	9300	80.86	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
84	20250214	140939	57	100.00	KOSDAQ	화학	N	N	N	N	N	16660	-610	5	-3.53	899617050	53408	21.28	17270	17270	16580	22450	12090	17270	16844.23	-8229	19710	18490	17080	15860	14450	19100	16470	45	5180	500	10700	10	1	8922463	1486	-16.37	3.95	12	0.60	-1018.00	4220.00	31500	20240719	-47.11	9300	20240624	79.14	18300	-8.96	20250213	13550	22.95	20250203	31500	-47.11	20240719	9300	79.14	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
85	20250214	130941	57	100.00	KOSDAQ	화학	N	N	N	N	N	16720	-550	5	-3.18	794664700	47101	18.76	17270	17270	16660	22450	12090	17270	16871.50	-7343	19710	18490	17080	15860	14450	19100	16470	45	5180	500	10700	10	1	8922463	1492	-16.42	3.96	12	0.53	-1018.00	4220.00	31500	20240719	-46.92	9300	20240624	79.78	18300	-8.63	20250213	13550	23.39	20250203	31500	-46.92	20240719	9300	79.78	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
86	20250214	120938	57	100.00	KOSDAQ	화학	N	N	N	N	N	16790	-480	5	-2.78	702053700	41563	16.56	17270	17270	16700	22450	12090	17270	16891.31	-3676	19710	18490	17080	15860	14450	19100	16470	45	5180	500	10700	10	1	8922463	1498	-16.49	3.98	12	0.47	-1018.00	4220.00	31500	20240719	-46.70	9300	20240624	80.54	18300	-8.25	20250213	13550	23.91	20250203	31500	-46.70	20240719	9300	80.54	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
87	20250214	110934	57	100.00	KOSDAQ	화학	N	N	N	N	N	16870	-400	5	-2.32	594933400	35166	14.01	17270	17270	16710	22450	12090	17270	16917.85	-3757	19710	18490	17080	15860	14450	19100	16470	45	5180	500	10700	10	1	8922463	1505	-16.57	4.00	12	0.39	-1018.00	4220.00	31500	20240719	-46.44	9300	20240624	81.40	18300	-7.81	20250213	13550	24.50	20250203	31500	-46.44	20240719	9300	81.40	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
88	20250214	100935	57	100.00	KOSDAQ	화학	N	N	N	N	N	16840	-430	5	-2.49	510666850	30166	12.02	17270	17270	16710	22450	12090	17270	16928.55	-4171	19710	18490	17080	15860	14450	19100	16470	45	5180	500	10700	10	1	8922463	1503	-16.54	3.99	12	0.34	-1018.00	4220.00	31500	20240719	-46.54	9300	20240624	81.08	18300	-7.98	20250213	13550	24.28	20250203	31500	-46.54	20240719	9300	81.08	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
89	20250214	090940	57	100.00	KOSDAQ	화학	N	N	N	N	N	17010	-260	5	-1.51	130271580	7648	3.05	17270	17270	16850	22450	12090	17270	17033.39	-995	19710	18490	17080	15860	14450	19100	16470	45	5180	500	10700	10	1	8922463	1518	-16.71	4.03	12	0.09	-1018.00	4220.00	31500	20240719	-46.00	9300	20240624	82.90	18300	-7.05	20250213	13550	25.54	20250203	31500	-46.00	20240719	9300	82.90	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
90	20250213	160930	57	100.00	KOSDAQ	화학	N	N	N	N	N	17270	1260	2	7.87	4331440720	250825	419.37	15770	18300	15670	20800	11210	16010	17268.77	44081	17223	16616	15843	15236	14463	16920	15540	45	4790	500	9920	10	1	8922463	1541	-16.96	4.09	12	2.81	-1018.00	4220.00	31500	20240719	-45.17	9300	20240624	85.70	18300	-5.63	20250213	13550	27.45	20250203	31500	-45.17	20240719	9300	85.70	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
91	20250213	150931	57	100.00	KOSDAQ	화학	N	N	N	N	N	17090	1080	2	6.75	4237474980	245362	410.24	15770	18300	15670	20800	11210	16010	17270.30	44429	17223	16616	15843	15236	14463	16920	15540	45	4790	500	9920	10	1	8922463	1525	-16.79	4.05	12	2.75	-1018.00	4220.00	31500	20240719	-45.75	9300	20240624	83.76	18300	-6.61	20250213	13550	26.13	20250203	31500	-45.75	20240719	9300	83.76	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
92	20250213	140929	57	100.00	KOSDAQ	화학	N	N	N	N	N	17170	1160	2	7.25	3898253970	225510	377.04	15770	18300	15670	20800	11210	16010	17286.39	42284	17223	16616	15843	15236	14463	16920	15540	45	4790	500	9920	10	1	8922463	1532	-16.87	4.07	12	2.53	-1018.00	4220.00	31500	20240719	-45.49	9300	20240624	84.62	18300	-6.17	20250213	13550	26.72	20250203	31500	-45.49	20240719	9300	84.62	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
93	20250213	130929	57	100.00	KOSDAQ	화학	N	N	N	N	N	17050	1040	2	6.50	3705984040	214304	358.31	15770	18300	15670	20800	11210	16010	17293.12	42207	17223	16616	15843	15236	14463	16920	15540	45	4790	500	9920	10	1	8922463	1521	-16.75	4.04	12	2.40	-1018.00	4220.00	31500	20240719	-45.87	9300	20240624	83.33	18300	-6.83	20250213	13550	25.83	20250203	31500	-45.87	20240719	9300	83.33	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
94	20250213	120928	57	100.00	KOSDAQ	화학	N	N	N	N	N	17490	1480	2	9.24	3250064100	187623	313.70	15770	18300	15670	20800	11210	16010	17322.31	35448	17223	16616	15843	15236	14463	16920	15540	45	4790	500	9920	10	1	8922463	1561	-17.18	4.14	12	2.10	-1018.00	4220.00	31500	20240719	-44.48	9300	20240624	88.06	18300	-4.43	20250213	13550	29.08	20250203	31500	-44.48	20240719	9300	88.06	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
95	20250213	110928	57	100.00	KOSDAQ	화학	N	N	N	N	N	16340	330	2	2.06	300757110	18940	31.67	15770	16350	15670	20800	11210	16010	15879.47	-3434	17223	16616	15843	15236	14463	16920	15540	45	4790	500	9920	10	1	8922463	1458	-16.05	3.87	12	0.21	-1018.00	4220.00	31500	20240719	-48.13	9300	20240624	75.70	17020	-4.00	20250108	13550	20.59	20250203	31500	-48.13	20240719	9300	75.70	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
96	20250213	100928	57	100.00	KOSDAQ	화학	N	N	N	N	N	15800	-210	5	-1.31	158388750	10018	16.75	15770	16300	15670	20800	11210	16010	15810.42	-3764	17223	16616	15843	15236	14463	16920	15540	45	4790	500	9920	10	1	8922463	1410	-15.52	3.74	12	0.11	-1018.00	4220.00	31500	20240719	-49.84	9300	20240624	69.89	17020	-7.17	20250108	13550	16.61	20250203	31500	-49.84	20240719	9300	69.89	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
97	20250213	090924	57	100.00	KOSDAQ	화학	N	N	N	N	N	16020	10	2	0.06	28535880	1798	3.01	15770	16300	15760	20800	11210	16010	15870.90	399	17223	16616	15843	15236	14463	16920	15540	45	4790	500	9920	10	1	8922463	1429	-15.74	3.80	12	0.02	-1018.00	4220.00	31500	20240719	-49.14	9300	20240624	72.26	17020	-5.88	20250108	13550	18.23	20250203	31500	-49.14	20240719	9300	72.26	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
98	20250212	160922	57	100.00	KOSDAQ	화학	N	N	N	N	N	16010	590	2	3.83	955688710	59806	268.96	15080	16450	15070	20000	10800	15420	15979.76	8181	16040	15730	15560	15250	15080	15645	15165	45	4580	500	9560	10	1	8922463	1428	-15.73	3.79	12	0.67	-1018.00	4220.00	31500	20240719	-49.17	9300	20240624	72.15	17020	-5.93	20250108	13550	18.15	20250203	31500	-49.17	20240719	9300	72.15	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
99	20250212	150920	57	100.00	KOSDAQ	화학	N	N	N	N	N	16040	620	2	4.02	926748600	57998	260.83	15080	16450	15070	20000	10800	15420	15978.98	9112	16040	15730	15560	15250	15080	15645	15165	45	4580	500	9560	10	1	8922463	1431	-15.76	3.80	12	0.65	-1018.00	4220.00	31500	20240719	-49.08	9300	20240624	72.47	17020	-5.76	20250108	13550	18.38	20250203	31500	-49.08	20240719	9300	72.47	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
100	20250212	140922	57	100.00	KOSDAQ	화학	N	N	N	N	N	16040	620	2	4.02	881310660	55162	248.08	15080	16450	15070	20000	10800	15420	15976.77	10010	16040	15730	15560	15250	15080	15645	15165	45	4580	500	9560	10	1	8922463	1431	-15.76	3.80	12	0.62	-1018.00	4220.00	31500	20240719	-49.08	9300	20240624	72.47	17020	-5.76	20250108	13550	18.38	20250203	31500	-49.08	20240719	9300	72.47	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
101	20250212	130925	57	100.00	KOSDAQ	화학	N	N	N	N	N	16080	660	2	4.28	824331480	51603	232.07	15080	16450	15070	20000	10800	15420	15974.49	9936	16040	15730	15560	15250	15080	15645	15165	45	4580	500	9560	10	1	8922463	1435	-15.80	3.81	12	0.58	-1018.00	4220.00	31500	20240719	-48.95	9300	20240624	72.90	17020	-5.52	20250108	13550	18.67	20250203	31500	-48.95	20240719	9300	72.90	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
102	20250212	120920	57	100.00	KOSDAQ	화학	N	N	N	N	N	16010	590	2	3.83	674765950	42302	190.24	15080	16450	15070	20000	10800	15420	15951.16	4570	16040	15730	15560	15250	15080	15645	15165	45	4580	500	9560	10	1	8922463	1428	-15.73	3.79	12	0.47	-1018.00	4220.00	31500	20240719	-49.17	9300	20240624	72.15	17020	-5.93	20250108	13550	18.15	20250203	31500	-49.17	20240719	9300	72.15	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
103	20250212	110919	57	100.00	KOSDAQ	화학	N	N	N	N	N	15720	300	2	1.95	183774320	11812	53.12	15080	15750	15070	20000	10800	15420	15558.27	-782	16040	15730	15560	15250	15080	15645	15165	45	4580	500	9560	10	1	8922463	1403	-15.44	3.73	12	0.13	-1018.00	4220.00	31500	20240719	-50.10	9300	20240624	69.03	17020	-7.64	20250108	13550	16.01	20250203	31500	-50.10	20240719	9300	69.03	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
104	20250212	100914	57	100.00	KOSDAQ	화학	N	N	N	N	N	15580	160	2	1.04	119498740	7699	34.62	15080	15750	15070	20000	10800	15420	15521.33	-1023	16040	15730	15560	15250	15080	15645	15165	45	4580	500	9560	10	1	8922463	1390	-15.30	3.69	12	0.09	-1018.00	4220.00	31500	20240719	-50.54	9300	20240624	67.53	17020	-8.46	20250108	13550	14.98	20250203	31500	-50.54	20240719	9300	67.53	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
105	20250212	090856	57	100.00	KOSDAQ	화학	N	N	N	N	N	15390	-30	5	-0.19	18182500	1197	5.38	15080	15420	15070	20000	10800	15420	15190.06	91	16040	15730	15560	15250	15080	15645	15165	45	4580	500	9560	10	1	8922463	1373	-15.12	3.65	12	0.01	-1018.00	4220.00	31500	20240719	-51.14	9300	20240624	65.48	17020	-9.58	20250108	13550	13.58	20250203	31500	-51.14	20240719	9300	65.48	20240624	0.09	N	214260	500	44 억	N	N	N	00	N
106	20250211	160924	57	100.00	KOSDAQ	화학	N	N	N	N	N	15420	-320	5	-2.03	342671920	22089	58.61	15680	15870	15390	20450	11020	15740	15513.45	-1659	16420	16080	15740	15400	15060	16250	15570	45	4710	500	9750	10	1	8922463	1376	-15.15	3.65	12	0.25	-1018.00	4220.00	31500	20240719	-51.05	9300	20240624	65.81	17020	-9.40	20250108	13550	13.80	20250203	31500	-51.05	20240719	9300	65.81	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
107	20250211	150923	57	100.00	KOSDAQ	화학	N	N	N	N	N	15460	-280	5	-1.78	326847690	21064	55.89	15680	15870	15390	20450	11020	15740	15516.78	-1134	16420	16080	15740	15400	15060	16250	15570	45	4710	500	9750	10	1	8922463	1379	-15.19	3.66	12	0.24	-1018.00	4220.00	31500	20240719	-50.92	9300	20240624	66.24	17020	-9.17	20250108	13550	14.10	20250203	31500	-50.92	20240719	9300	66.24	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
108	20250211	140923	57	100.00	KOSDAQ	화학	N	N	N	N	N	15630	-110	5	-0.70	290977590	18747	49.75	15680	15870	15390	20450	11020	15740	15521.17	-945	16420	16080	15740	15400	15060	16250	15570	45	4710	500	9750	10	1	8922463	1395	-15.35	3.70	12	0.21	-1018.00	4220.00	31500	20240719	-50.38	9300	20240624	68.06	17020	-8.17	20250108	13550	15.35	20250203	31500	-50.38	20240719	9300	68.06	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
109	20250211	130923	57	100.00	KOSDAQ	화학	N	N	N	N	N	15430	-310	5	-1.97	274612300	17693	46.95	15680	15870	15390	20450	11020	15740	15520.83	-750	16420	16080	15740	15400	15060	16250	15570	45	4710	500	9750	10	1	8922463	1377	-15.16	3.66	12	0.20	-1018.00	4220.00	31500	20240719	-51.02	9300	20240624	65.91	17020	-9.34	20250108	13550	13.87	20250203	31500	-51.02	20240719	9300	65.91	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
110	20250211	120922	57	100.00	KOSDAQ	화학	N	N	N	N	N	15480	-260	5	-1.65	248038550	15970	42.38	15680	15870	15390	20450	11020	15740	15531.40	327	16420	16080	15740	15400	15060	16250	15570	45	4710	500	9750	10	1	8922463	1381	-15.21	3.67	12	0.18	-1018.00	4220.00	31500	20240719	-50.86	9300	20240624	66.45	17020	-9.05	20250108	13550	14.24	20250203	31500	-50.86	20240719	9300	66.45	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
111	20250211	110924	57	100.00	KOSDAQ	화학	N	N	N	N	N	15660	-80	5	-0.51	221142740	14229	37.76	15680	15870	15390	20450	11020	15740	15541.55	1002	16420	16080	15740	15400	15060	16250	15570	45	4710	500	9750	10	1	8922463	1397	-15.38	3.71	12	0.16	-1018.00	4220.00	31500	20240719	-50.29	9300	20240624	68.39	17020	-7.99	20250108	13550	15.57	20250203	31500	-50.29	20240719	9300	68.39	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
112	20250211	100924	57	100.00	KOSDAQ	화학	N	N	N	N	N	15620	-120	5	-0.76	79341210	5053	13.41	15680	15870	15450	20450	11020	15740	15701.73	-2172	16420	16080	15740	15400	15060	16250	15570	45	4710	500	9750	10	1	8922463	1394	-15.34	3.70	12	0.06	-1018.00	4220.00	31500	20240719	-50.41	9300	20240624	67.96	17020	-8.23	20250108	13550	15.28	20250203	31500	-50.41	20240719	9300	67.96	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
113	20250211	090927	57	100.00	KOSDAQ	화학	N	N	N	N	N	15450	-290	5	-1.84	15356860	983	2.61	15680	15700	15450	20450	11020	15740	15621.23	-452	16420	16080	15740	15400	15060	16250	15570	45	4710	500	9750	10	1	8922463	1379	-15.18	3.66	12	0.01	-1018.00	4220.00	31500	20240719	-50.95	9300	20240624	66.13	17020	-9.22	20250108	13550	14.02	20250203	31500	-50.95	20240719	9300	66.13	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
114	20250210	160918	57	100.00	KOSDAQ	화학	N	N	N	N	N	15740	250	2	1.61	590897800	37522	84.70	15530	16080	15400	20100	10850	15490	15748.68	5881	16370	15930	15690	15250	15010	15810	15130	45	4610	500	9600	10	1	8922463	1404	-15.46	3.73	12	0.42	-1018.00	4220.00	31500	20240719	-50.03	9300	20240624	69.25	17020	-7.52	20250108	13550	16.16	20250203	31500	-50.03	20240719	9300	69.25	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
115	20250210	150917	57	100.00	KOSDAQ	화학	N	N	N	N	N	15690	200	2	1.29	557492600	35389	79.88	15530	16080	15400	20100	10850	15490	15753.97	6971	16370	15930	15690	15250	15010	15810	15130	45	4610	500	9600	10	1	8922463	1400	-15.41	3.72	12	0.40	-1018.00	4220.00	31500	20240719	-50.19	9300	20240624	68.71	17020	-7.81	20250108	13550	15.79	20250203	31500	-50.19	20240719	9300	68.71	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
116	20250210	140916	57	100.00	KOSDAQ	화학	N	N	N	N	N	15700	210	2	1.36	532077740	33775	76.24	15530	16080	15400	20100	10850	15490	15754.33	7658	16370	15930	15690	15250	15010	15810	15130	45	4610	500	9600	10	1	8922463	1401	-15.42	3.72	12	0.38	-1018.00	4220.00	31500	20240719	-50.16	9300	20240624	68.82	17020	-7.76	20250108	13550	15.87	20250203	31500	-50.16	20240719	9300	68.82	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
117	20250210	130919	57	100.00	KOSDAQ	화학	N	N	N	N	N	15850	360	2	2.32	477711460	30317	68.43	15530	16080	15400	20100	10850	15490	15758.05	8193	16370	15930	15690	15250	15010	15810	15130	45	4610	500	9600	10	1	8922463	1414	-15.57	3.76	12	0.34	-1018.00	4220.00	31500	20240719	-49.68	9300	20240624	70.43	17020	-6.87	20250108	13550	16.97	20250203	31500	-49.68	20240719	9300	70.43	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
118	20250210	120914	57	100.00	KOSDAQ	화학	N	N	N	N	N	15900	410	2	2.65	372585450	23682	53.46	15530	16080	15400	20100	10850	15490	15733.82	5757	16370	15930	15690	15250	15010	15810	15130	45	4610	500	9600	10	1	8922463	1419	-15.62	3.77	12	0.27	-1018.00	4220.00	31500	20240719	-49.52	9300	20240624	70.97	17020	-6.58	20250108	13550	17.34	20250203	31500	-49.52	20240719	9300	70.97	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
119	20250210	110911	57	100.00	KOSDAQ	화학	N	N	N	N	N	15950	460	2	2.97	290404050	18538	41.85	15530	15970	15400	20100	10850	15490	15666.23	6339	16370	15930	15690	15250	15010	15810	15130	45	4610	500	9600	10	1	8922463	1423	-15.67	3.78	12	0.21	-1018.00	4220.00	31500	20240719	-49.37	9300	20240624	71.51	17020	-6.29	20250108	13550	17.71	20250203	31500	-49.37	20240719	9300	71.51	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
120	20250210	100911	57	100.00	KOSDAQ	화학	N	N	N	N	N	15780	290	2	1.87	196729550	12640	28.53	15530	15840	15400	20100	10850	15490	15564.60	2763	16370	15930	15690	15250	15010	15810	15130	45	4610	500	9600	10	1	8922463	1408	-15.50	3.74	12	0.14	-1018.00	4220.00	31500	20240719	-49.90	9300	20240624	69.68	17020	-7.29	20250108	13550	16.46	20250203	31500	-49.90	20240719	9300	69.68	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
121	20250210	090908	57	100.00	KOSDAQ	화학	N	N	N	N	N	15610	120	2	0.77	27265980	1758	3.97	15530	15670	15440	20100	10850	15490	15510.77	-97	16370	15930	15690	15250	15010	15810	15130	45	4610	500	9600	10	1	8922463	1393	-15.33	3.70	12	0.02	-1018.00	4220.00	31500	20240719	-50.44	9300	20240624	67.85	17020	-8.28	20250108	13550	15.20	20250203	31500	-50.44	20240719	9300	67.85	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
122	20250207	160901	54	100.00	KOSDAQ	화학	N	N	N	N	N	15490	-640	5	-3.97	681299600	43501	38.99	16000	16130	15450	20950	11300	16130	15661.74	6268	17570	16850	15910	15190	14250	17210	15550	45	4820	500	10000	10	1	8922463	1382	-15.22	3.67	12	0.49	-1018.00	4220.00	31500	20240719	-50.83	9300	20240624	66.56	17020	-8.99	20250108	13550	14.32	20250203	31500	-50.83	20240719	9300	66.56	20240624	0.10	N	214260	500	44 억	N	N	N	01	N
123	20250207	150903	54	100.00	KOSDAQ	화학	N	N	N	N	N	15520	-610	5	-3.78	630146330	40197	36.03	16000	16130	15450	20950	11300	16130	15676.45	6772	17570	16850	15910	15190	14250	17210	15550	45	4820	500	10000	10	1	8922463	1385	-15.25	3.68	12	0.45	-1018.00	4220.00	31500	20240719	-50.73	9300	20240624	66.88	17020	-8.81	20250108	13550	14.54	20250203	31500	-50.73	20240719	9300	66.88	20240624	0.10	N	214260	500	44 억	N	N	N	01	N
124	20250207	140903	54	100.00	KOSDAQ	화학	N	N	N	N	N	15680	-450	5	-2.79	540198910	34423	30.85	16000	16130	15450	20950	11300	16130	15692.96	8515	17570	16850	15910	15190	14250	17210	15550	45	4820	500	10000	10	1	8922463	1399	-15.40	3.72	12	0.39	-1018.00	4220.00	31500	20240719	-50.22	9300	20240624	68.60	17020	-7.87	20250108	13550	15.72	20250203	31500	-50.22	20240719	9300	68.60	20240624	0.10	N	214260	500	44 억	N	N	N	01	N
125	20250207	130900	54	100.00	KOSDAQ	화학	N	N	N	N	N	15830	-300	5	-1.86	485558860	30944	27.73	16000	16130	15450	20950	11300	16130	15691.54	8792	17570	16850	15910	15190	14250	17210	15550	45	4820	500	10000	10	1	8922463	1412	-15.55	3.75	12	0.35	-1018.00	4220.00	31500	20240719	-49.75	9300	20240624	70.22	17020	-6.99	20250108	13550	16.83	20250203	31500	-49.75	20240719	9300	70.22	20240624	0.10	N	214260	500	44 억	N	N	N	01	N
126	20250207	120859	54	100.00	KOSDAQ	화학	N	N	N	N	N	15710	-420	5	-2.60	444722880	28344	25.40	16000	16130	15450	20950	11300	16130	15690.19	8727	17570	16850	15910	15190	14250	17210	15550	45	4820	500	10000	10	1	8922463	1402	-15.43	3.72	12	0.32	-1018.00	4220.00	31500	20240719	-50.13	9300	20240624	68.92	17020	-7.70	20250108	13550	15.94	20250203	31500	-50.13	20240719	9300	68.92	20240624	0.10	N	214260	500	44 억	N	N	N	01	N
127	20250207	110857	54	100.00	KOSDAQ	화학	N	N	N	N	N	15450	-680	5	-4.22	403045810	25682	23.02	16000	16130	15450	20950	11300	16130	15693.71	7940	17570	16850	15910	15190	14250	17210	15550	45	4820	500	10000	10	1	8922463	1379	-15.18	3.66	12	0.29	-1018.00	4220.00	31500	20240719	-50.95	9300	20240624	66.13	17020	-9.22	20250108	13550	14.02	20250203	31500	-50.95	20240719	9300	66.13	20240624	0.10	N	214260	500	44 억	N	N	N	01	N
128	20250207	100901	54	100.00	KOSDAQ	화학	N	N	N	N	N	15620	-510	5	-3.16	330304470	20999	18.82	16000	16130	15580	20950	11300	16130	15729.53	9477	17570	16850	15910	15190	14250	17210	15550	45	4820	500	10000	10	1	8922463	1394	-15.34	3.70	12	0.24	-1018.00	4220.00	31500	20240719	-50.41	9300	20240624	67.96	17020	-8.23	20250108	13550	15.28	20250203	31500	-50.41	20240719	9300	67.96	20240624	0.10	N	214260	500	44 억	N	N	N	01	N
129	20250207	090906	54	100.00	KOSDAQ	화학	N	N	N	N	N	15980	-150	5	-0.93	24866780	1556	1.39	16000	16130	15870	20950	11300	16130	15981.22	97	17570	16850	15910	15190	14250	17210	15550	45	4820	500	10000	10	1	8922463	1426	-15.70	3.79	12	0.02	-1018.00	4220.00	31500	20240719	-49.27	9300	20240624	71.83	17020	-6.11	20250108	13550	17.93	20250203	31500	-49.27	20240719	9300	71.83	20240624	0.10	N	214260	500	44 억	N	N	N	01	N
130	20250206	160838	57	100.00	KOSDAQ	화학	N	N	N	N	N	16130	1110	2	7.39	1771578690	111524	203.78	15000	16630	14970	19520	10520	15020	15885.62	14699	15780	15400	14790	14410	13800	15590	14600	45	4500	500	9310	10	1	8922463	1439	-15.84	3.82	12	1.25	-1018.00	4220.00	31500	20240719	-48.79	9300	20240624	73.44	17020	-5.23	20250108	13550	19.04	20250203	31500	-48.79	20240719	9300	73.44	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
131	20250206	150843	57	100.00	KOSDAQ	화학	N	N	N	N	N	16150	1130	2	7.52	1683130270	106038	193.75	15000	16630	14970	19520	10520	15020	15873.70	13883	15780	15400	14790	14410	13800	15590	14600	45	4500	500	9310	10	1	8922463	1441	-15.86	3.83	12	1.19	-1018.00	4220.00	31500	20240719	-48.73	9300	20240624	73.66	17020	-5.11	20250108	13550	19.19	20250203	31500	-48.73	20240719	9300	73.66	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
132	20250206	140843	57	100.00	KOSDAQ	화학	N	N	N	N	N	15780	760	2	5.06	1384434060	87361	159.63	15000	16630	14970	19520	10520	15020	15848.23	14930	15780	15400	14790	14410	13800	15590	14600	45	4500	500	9310	10	1	8922463	1408	-15.50	3.74	12	0.98	-1018.00	4220.00	31500	20240719	-49.90	9300	20240624	69.68	17020	-7.29	20250108	13550	16.46	20250203	31500	-49.90	20240719	9300	69.68	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
133	20250206	130840	57	100.00	KOSDAQ	화학	N	N	N	N	N	16200	1180	2	7.86	1262231530	79737	145.70	15000	16630	14970	19520	10520	15020	15830.95	13357	15780	15400	14790	14410	13800	15590	14600	45	4500	500	9310	10	1	8922463	1445	-15.91	3.84	12	0.89	-1018.00	4220.00	31500	20240719	-48.57	9300	20240624	74.19	17020	-4.82	20250108	13550	19.56	20250203	31500	-48.57	20240719	9300	74.19	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
134	20250206	120837	57	100.00	KOSDAQ	화학	N	N	N	N	N	15570	550	2	3.66	529962100	34345	62.76	15000	15620	14970	19520	10520	15020	15431.74	9104	15780	15400	14790	14410	13800	15590	14600	45	4500	500	9310	10	1	8922463	1389	-15.29	3.69	12	0.38	-1018.00	4220.00	31500	20240719	-50.57	9300	20240624	67.42	17020	-8.52	20250108	13550	14.91	20250203	31500	-50.57	20240719	9300	67.42	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
135	20250206	110832	57	100.00	KOSDAQ	화학	N	N	N	N	N	15390	370	2	2.46	491455000	31863	58.22	15000	15620	14970	19520	10520	15020	15425.27	8571	15780	15400	14790	14410	13800	15590	14600	45	4500	500	9310	10	1	8922463	1373	-15.12	3.65	12	0.36	-1018.00	4220.00	31500	20240719	-51.14	9300	20240624	65.48	17020	-9.58	20250108	13550	13.58	20250203	31500	-51.14	20240719	9300	65.48	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
136	20250206	100833	57	100.00	KOSDAQ	화학	N	N	N	N	N	15360	340	2	2.26	463579400	30042	54.89	15000	15620	14970	19520	10520	15020	15432.42	8512	15780	15400	14790	14410	13800	15590	14600	45	4500	500	9310	10	1	8922463	1370	-15.09	3.64	12	0.34	-1018.00	4220.00	31500	20240719	-51.24	9300	20240624	65.16	17020	-9.75	20250108	13550	13.36	20250203	31500	-51.24	20240719	9300	65.16	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
137	20250206	090844	57	100.00	KOSDAQ	화학	N	N	N	N	N	15240	220	2	1.46	43007240	2862	5.23	15000	15240	14970	19520	10520	15020	15027.24	439	15780	15400	14790	14410	13800	15590	14600	45	4500	500	9310	10	1	8922463	1360	-14.97	3.61	12	0.03	-1018.00	4220.00	31500	20240719	-51.62	9300	20240624	63.87	17020	-10.46	20250108	13550	12.47	20250203	31500	-51.62	20240719	9300	63.87	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
138	20250205	160830	57	100.00	KOSDAQ	화학	N	N	N	N	N	15020	640	2	4.45	806953000	54645	191.51	14380	15170	14180	18690	10070	14380	14766.89	11594	14993	14686	14193	13886	13393	14840	14040	45	4310	500	8910	10	1	8922463	1340	-14.75	3.56	12	0.61	-1018.00	4220.00	31500	20240719	-52.32	9300	20240624	61.51	17020	-11.75	20250108	13550	10.85	20250203	31500	-52.32	20240719	9300	61.51	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
139	20250205	150833	57	100.00	KOSDAQ	화학	N	N	N	N	N	15030	650	2	4.52	791239410	53598	187.84	14380	15170	14180	18690	10070	14380	14762.48	11661	14993	14686	14193	13886	13393	14840	14040	45	4310	500	8910	10	1	8922463	1341	-14.76	3.56	12	0.60	-1018.00	4220.00	31500	20240719	-52.29	9300	20240624	61.61	17020	-11.69	20250108	13550	10.92	20250203	31500	-52.29	20240719	9300	61.61	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
140	20250205	140832	57	100.00	KOSDAQ	화학	N	N	N	N	N	14930	550	2	3.82	613234840	41781	146.43	14380	15060	14180	18690	10070	14380	14677.36	6979	14993	14686	14193	13886	13393	14840	14040	45	4310	500	8910	10	1	8922463	1332	-14.67	3.54	12	0.47	-1018.00	4220.00	31500	20240719	-52.60	9300	20240624	60.54	17020	-12.28	20250108	13550	10.18	20250203	31500	-52.60	20240719	9300	60.54	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
141	20250205	130830	57	100.00	KOSDAQ	화학	N	N	N	N	N	14920	540	2	3.76	534426800	36507	127.94	14380	15060	14180	18690	10070	14380	14639.02	8502	14993	14686	14193	13886	13393	14840	14040	45	4310	500	8910	10	1	8922463	1331	-14.66	3.54	12	0.41	-1018.00	4220.00	31500	20240719	-52.63	9300	20240624	60.43	17020	-12.34	20250108	13550	10.11	20250203	31500	-52.63	20240719	9300	60.43	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
142	20250205	120834	57	100.00	KOSDAQ	화학	N	N	N	N	N	14700	320	2	2.23	448521220	30716	107.65	14380	15060	14180	18690	10070	14380	14602.20	7008	14993	14686	14193	13886	13393	14840	14040	45	4310	500	8910	10	1	8922463	1312	-14.44	3.48	12	0.34	-1018.00	4220.00	31500	20240719	-53.33	9300	20240624	58.06	17020	-13.63	20250108	13550	8.49	20250203	31500	-53.33	20240719	9300	58.06	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
143	20250205	110830	57	100.00	KOSDAQ	화학	N	N	N	N	N	15030	650	2	4.52	371379640	25526	89.46	14380	15050	14180	18690	10070	14380	14549.07	5993	14993	14686	14193	13886	13393	14840	14040	45	4310	500	8910	10	1	8922463	1341	-14.76	3.56	12	0.29	-1018.00	4220.00	31500	20240719	-52.29	9300	20240624	61.61	17020	-11.69	20250108	13550	10.92	20250203	31500	-52.29	20240719	9300	61.61	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
144	20250205	100841	57	100.00	KOSDAQ	화학	N	N	N	N	N	14220	-160	5	-1.11	118187380	8269	28.98	14380	14600	14180	18690	10070	14380	14292.83	-2038	14993	14686	14193	13886	13393	14840	14040	45	4310	500	8910	10	1	8922463	1269	-13.97	3.37	12	0.09	-1018.00	4220.00	31500	20240719	-54.86	9300	20240624	52.90	17020	-16.45	20250108	13550	4.94	20250203	31500	-54.86	20240719	9300	52.90	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
145	20250205	090844	57	100.00	KOSDAQ	화학	N	N	N	N	N	14430	50	2	0.35	19933150	1380	4.84	14380	14600	14310	18690	10070	14380	14444.31	950	14993	14686	14193	13886	13393	14840	14040	45	4310	500	8910	10	1	8922463	1288	-14.17	3.42	12	0.02	-1018.00	4220.00	31500	20240719	-54.19	9300	20240624	55.16	17020	-15.22	20250108	13550	6.49	20250203	31500	-54.19	20240719	9300	55.16	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
146	20250204	160812	57	100.00	KOSDAQ	화학	N	N	N	N	N	14380	620	2	4.51	406031560	28513	69.59	14090	14500	13700	17880	9640	13760	14238.46	6616	14686	14222	13886	13422	13086	14055	13255	45	4120	500	8530	10	1	8922463	1283	-14.13	3.41	12	0.32	-1018.00	4220.00	31500	20240719	-54.35	9300	20240624	54.62	17020	-15.51	20250108	13550	6.13	20250203	31500	-54.35	20240719	9300	54.62	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
147	20250204	150824	57	100.00	KOSDAQ	화학	N	N	N	N	N	14390	630	2	4.58	373816630	26275	64.13	14090	14500	13700	17880	9640	13760	14227.08	6174	14686	14222	13886	13422	13086	14055	13255	45	4120	500	8530	10	1	8922463	1284	-14.14	3.41	12	0.29	-1018.00	4220.00	31500	20240719	-54.32	9300	20240624	54.73	17020	-15.45	20250108	13550	6.20	20250203	31500	-54.32	20240719	9300	54.73	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
148	20250204	140823	57	100.00	KOSDAQ	화학	N	N	N	N	N	14220	460	2	3.34	299355660	21065	51.41	14090	14500	13700	17880	9640	13760	14211.04	4225	14686	14222	13886	13422	13086	14055	13255	45	4120	500	8530	10	1	8922463	1269	-13.97	3.37	12	0.24	-1018.00	4220.00	31500	20240719	-54.86	9300	20240624	52.90	17020	-16.45	20250108	13550	4.94	20250203	31500	-54.86	20240719	9300	52.90	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
149	20250204	130826	57	100.00	KOSDAQ	화학	N	N	N	N	N	14350	590	2	4.29	265726510	18706	45.66	14090	14500	13700	17880	9640	13760	14205.42	5913	14686	14222	13886	13422	13086	14055	13255	45	4120	500	8530	10	1	8922463	1280	-14.10	3.40	12	0.21	-1018.00	4220.00	31500	20240719	-54.44	9300	20240624	54.30	17020	-15.69	20250108	13550	5.90	20250203	31500	-54.44	20240719	9300	54.30	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
150	20250204	120833	57	100.00	KOSDAQ	화학	N	N	N	N	N	14250	490	2	3.56	225905740	15931	38.88	14090	14500	13700	17880	9640	13760	14180.26	4071	14686	14222	13886	13422	13086	14055	13255	45	4120	500	8530	10	1	8922463	1271	-14.00	3.38	12	0.18	-1018.00	4220.00	31500	20240719	-54.76	9300	20240624	53.23	17020	-16.27	20250108	13550	5.17	20250203	31500	-54.76	20240719	9300	53.23	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
151	20250204	110815	57	100.00	KOSDAQ	화학	N	N	N	N	N	14400	640	2	4.65	210448190	14850	36.24	14090	14500	13700	17880	9640	13760	14171.60	3516	14686	14222	13886	13422	13086	14055	13255	45	4120	500	8530	10	1	8922463	1285	-14.15	3.41	12	0.17	-1018.00	4220.00	31500	20240719	-54.29	9300	20240624	54.84	17020	-15.39	20250108	13550	6.27	20250203	31500	-54.29	20240719	9300	54.84	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
152	20250204	100821	57	100.00	KOSDAQ	화학	N	N	N	N	N	14040	280	2	2.03	48592070	3491	8.52	14090	14090	13700	17880	9640	13760	13919.24	281	14686	14222	13886	13422	13086	14055	13255	45	4120	500	8530	10	1	8922463	1253	-13.79	3.33	12	0.04	-1018.00	4220.00	31500	20240719	-55.43	9300	20240624	50.97	17020	-17.51	20250108	13550	3.62	20250203	31500	-55.43	20240719	9300	50.97	20240624	0.10	N	214260	500	44 억	N	N	N	00	N
153	20250204	090822	57	100.00	KOSDAQ	화학	N	N	N	N	N	13850	90	2	0.65	7411090	534	1.30	14090	14090	13850	17880	9640	13760	13878.45	-359	14686	14222	13886	13422	13086	14055	13255	45	4120	500	8530	10	1	8922463	1236	-13.61	3.28	12	0.01	-1018.00	4220.00	31500	20240719	-56.03	9300	20240624	48.92	17020	-18.63	20250108	13550	2.21	20250203	31500	-56.03	20240719	9300	48.92	20240624	0.10	N	214260	500	44 억	N	N	N	00	N

66 KiB Raw Blame History

66 KiB

Raw Blame History