KissMeData/439090/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20800	1660	2	8.67	213189116040	10135610	147.93	19170	22200	19070	24850	13400	19140	21034.13	0.72	-13660	21860	20500	19340	17980	16820	21180	18660	16	5710	100	13390	50	1	16378260	3407	27.77	3.51	12	61.88	749.00	5925.00	30850	20240613	-32.58	13200	20241209	57.58	22200	-6.31	20250228	14450	43.94	20250102	30850	-32.58	20240613	13200	57.58	20241209	5.42	N	439090	100	16 억	117744	N	N	974	N	N
3	20250228	151407	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20750	1610	2	8.41	208421854740	9905978	144.57	19170	22200	19070	24850	13400	19140	21040.20	0.72	-47473	21860	20500	19340	17980	16820	21180	18660	16	5710	100	13390	50	1	16378260	3398	27.70	3.50	12	60.48	749.00	5925.00	30850	20240613	-32.74	13200	20241209	57.20	22200	-6.53	20250228	14450	43.60	20250102	30850	-32.74	20240613	13200	57.20	20241209	5.42	N	439090	100	16 억	117744	N	N	1885	N	N
4	20250228	141407	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	21350	2210	2	11.55	188749632540	8984123	131.12	19170	22200	19070	24850	13400	19140	21009.45	0.72	-57358	21860	20500	19340	17980	16820	21180	18660	16	5710	100	13390	50	1	16378260	3497	28.50	3.60	12	54.85	749.00	5925.00	30850	20240613	-30.79	13200	20241209	61.74	22200	-3.83	20250228	14450	47.75	20250102	30850	-30.79	20240613	13200	61.74	20241209	5.42	N	439090	100	16 억	117744	N	N	1885	N	N
5	20250228	131359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	21750	2610	2	13.64	164641728090	7850613	114.58	19170	22200	19070	24850	13400	19140	20972.06	0.72	-58369	21860	20500	19340	17980	16820	21180	18660	16	5710	100	13390	50	1	16378260	3562	29.04	3.67	12	47.93	749.00	5925.00	30850	20240613	-29.50	13200	20241209	64.77	22200	-2.03	20250228	14450	50.52	20250102	30850	-29.50	20240613	13200	64.77	20241209	5.42	N	439090	100	16 억	117744	N	N	1885	N	N
6	20250228	121352	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	21250	2110	2	11.02	111488835190	5407750	78.92	19170	21650	19070	24850	13400	19140	20616.76	0.72	-72083	21860	20500	19340	17980	16820	21180	18660	16	5710	100	13390	50	1	16378260	3480	28.37	3.59	12	33.02	749.00	5925.00	30850	20240613	-31.12	13200	20241209	60.98	21650	-1.85	20250228	14450	47.06	20250102	30850	-31.12	20240613	13200	60.98	20241209	5.42	N	439090	100	16 억	117744	N	N	1885	N	N
7	20250228	111357	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20850	1710	2	8.93	81685572840	3994346	58.30	19170	21450	19070	24850	13400	19140	20450.62	0.72	-58752	21860	20500	19340	17980	16820	21180	18660	16	5710	100	13390	50	1	16378260	3415	27.84	3.52	12	24.39	749.00	5925.00	30850	20240613	-32.41	13200	20241209	57.95	21450	-2.80	20250228	14450	44.29	20250102	30850	-32.41	20240613	13200	57.95	20241209	5.42	N	439090	100	16 억	117744	N	N	1885	N	N
8	20250228	101355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20250	1110	2	5.80	61172504370	3006440	43.88	19170	21400	19070	24850	13400	19140	20347.55	0.72	-82730	21860	20500	19340	17980	16820	21180	18660	16	5710	100	13390	50	1	16378260	3317	27.04	3.42	12	18.36	749.00	5925.00	30850	20240613	-34.36	13200	20241209	53.41	21400	-5.37	20250228	14450	40.14	20250102	30850	-34.36	20240613	13200	53.41	20241209	5.42	N	439090	100	16 억	117744	N	N	1885	N	N
9	20250228	091402	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19490	350	2	1.83	6573136610	338882	4.95	19170	19720	19070	24850	13400	19140	19397.28	0.72	-48150	21860	20500	19340	17980	16820	21180	18660	16	5710	100	13390	10	1	16378260	3192	26.02	3.29	12	2.07	749.00	5925.00	30850	20240613	-36.82	13200	20241209	47.65	20700	-5.85	20250227	14450	34.88	20250102	30850	-36.82	20240613	13200	47.65	20241209	5.42	N	439090	100	16 억	117744	N	N	1885	N	N
10	20250227	161343	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19140	1010	2	5.57	133989842540	6797295	1556.51	18430	20700	18180	23550	12700	18130	19713.12	0.03	113881	19096	18612	18366	17882	17636	18490	17760	16	5420	100	12690	10	1	16378260	3135	25.55	3.23	12	41.50	749.00	5925.00	30850	20240613	-37.96	13200	20241209	45.00	20700	-7.54	20250227	14450	32.46	20250102	30850	-37.96	20240613	13200	45.00	20241209	5.36	N	439090	100	16 억	4181	N	N	1885	N	N
11	20250227	151346	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19280	1150	2	6.34	131276695930	6656153	1524.19	18430	20700	18180	23550	12700	18130	19722.61	0.03	80244	19096	18612	18366	17882	17636	18490	17760	16	5420	100	12690	10	1	16378260	3158	25.74	3.25	12	40.64	749.00	5925.00	30850	20240613	-37.50	13200	20241209	46.06	20700	-6.86	20250227	14450	33.43	20250102	30850	-37.50	20240613	13200	46.06	20241209	5.36	N	439090	100	16 억	4181	N	N	1984	N	N
12	20250227	141348	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19840	1710	2	9.43	120193208030	6090163	1394.59	18430	20700	18180	23550	12700	18130	19735.63	0.03	53787	19096	18612	18366	17882	17636	18490	17760	16	5420	100	12690	10	1	16378260	3249	26.49	3.35	12	37.18	749.00	5925.00	30850	20240613	-35.69	13200	20241209	50.30	20700	-4.15	20250227	14450	37.30	20250102	30850	-35.69	20240613	13200	50.30	20241209	5.36	N	439090	100	16 억	4181	N	N	1984	N	N
13	20250227	131346	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19960	1830	2	10.09	76213312210	3904028	893.98	18430	20100	18180	23550	12700	18130	19521.71	0.03	38347	19096	18612	18366	17882	17636	18490	17760	16	5420	100	12690	10	1	16378260	3269	26.65	3.37	12	23.84	749.00	5925.00	30850	20240613	-35.30	13200	20241209	51.21	20150	-0.94	20250221	14450	38.13	20250102	30850	-35.30	20240613	13200	51.21	20241209	5.36	N	439090	100	16 억	4181	N	N	1984	N	N
14	20250227	121343	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19740	1610	2	8.88	39627037410	2055152	470.61	18430	19900	18180	23550	12700	18130	19281.81	0.03	-13775	19096	18612	18366	17882	17636	18490	17760	16	5420	100	12690	10	1	16378260	3233	26.36	3.33	12	12.55	749.00	5925.00	30850	20240613	-36.01	13200	20241209	49.55	20150	-2.03	20250221	14450	36.61	20250102	30850	-36.01	20240613	13200	49.55	20241209	5.36	N	439090	100	16 억	4181	N	N	1984	N	N
15	20250227	111354	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19030	900	2	4.96	23637409630	1237829	283.45	18430	19500	18180	23550	12700	18130	19095.86	0.03	-11599	19096	18612	18366	17882	17636	18490	17760	16	5420	100	12690	10	1	16378260	3117	25.41	3.21	12	7.56	749.00	5925.00	30850	20240613	-38.31	13200	20241209	44.17	20150	-5.56	20250221	14450	31.70	20250102	30850	-38.31	20240613	13200	44.17	20241209	5.36	N	439090	100	16 억	4181	N	N	1984	N	N
16	20250227	101430	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18850	720	2	3.97	9305386290	493472	113.00	18430	19400	18180	23550	12700	18130	18856.98	0.03	-6735	19096	18612	18366	17882	17636	18490	17760	16	5420	100	12690	10	1	16378260	3087	25.17	3.18	12	3.01	749.00	5925.00	30850	20240613	-38.90	13200	20241209	42.80	20150	-6.45	20250221	14450	30.45	20250102	30850	-38.90	20240613	13200	42.80	20241209	5.36	N	439090	100	16 억	4181	N	N	1984	N	N
17	20250227	091452	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18210	80	2	0.44	640441360	34866	7.98	18430	18430	18210	23550	12700	18130	18368.68	0.03	3624	19096	18612	18366	17882	17636	18490	17760	16	5420	100	12690	10	1	16378260	2982	24.31	3.07	12	0.21	749.00	5925.00	30850	20240613	-40.97	13200	20241209	37.95	20150	-9.63	20250221	14450	26.02	20250102	30850	-40.97	20240613	13200	37.95	20241209	5.36	N	439090	100	16 억	4181	N	N	1984	N	N
18	20250226	161344	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18130	-560	5	-3.00	7699171650	419725	15.52	18510	18850	18120	24250	13090	18690	18343.49	0.05	-3995	20803	19746	19043	17986	17283	20275	18515	16	5560	100	13080	10	1	16378260	2969	24.21	3.06	12	2.56	749.00	5925.00	30850	20240613	-41.23	13200	20241209	37.35	20150	-10.02	20250221	14450	25.47	20250102	30850	-41.23	20240613	13200	37.35	20241209	5.17	N	439090	100	16 억	8143	N	N	1984	N	N
19	20250226	151352	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18220	-470	5	-2.51	7327886020	399274	14.76	18510	18850	18120	24250	13090	18690	18352.83	0.05	-9031	20803	19746	19043	17986	17283	20275	18515	16	5560	100	13080	10	1	16378260	2984	24.33	3.08	12	2.44	749.00	5925.00	30850	20240613	-40.94	13200	20241209	38.03	20150	-9.58	20250221	14450	26.09	20250102	30850	-40.94	20240613	13200	38.03	20241209	5.17	N	439090	100	16 억	8143	N	N	3803	N	N
20	20250226	141350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18170	-520	5	-2.78	6595404470	358923	13.27	18510	18850	18120	24250	13090	18690	18375.34	0.05	-7970	20803	19746	19043	17986	17283	20275	18515	16	5560	100	13080	10	1	16378260	2976	24.26	3.07	12	2.19	749.00	5925.00	30850	20240613	-41.10	13200	20241209	37.65	20150	-9.83	20250221	14450	25.74	20250102	30850	-41.10	20240613	13200	37.65	20241209	5.17	N	439090	100	16 억	8143	N	N	3803	N	N
21	20250226	131347	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18300	-390	5	-2.09	6115816480	332598	12.30	18510	18850	18120	24250	13090	18690	18387.81	0.05	-4241	20803	19746	19043	17986	17283	20275	18515	16	5560	100	13080	10	1	16378260	2997	24.43	3.09	12	2.03	749.00	5925.00	30850	20240613	-40.68	13200	20241209	38.64	20150	-9.18	20250221	14450	26.64	20250102	30850	-40.68	20240613	13200	38.64	20241209	5.17	N	439090	100	16 억	8143	N	N	3803	N	N
22	20250226	121346	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18160	-530	5	-2.84	5575518860	302964	11.20	18510	18850	18120	24250	13090	18690	18403.02	0.05	354	20803	19746	19043	17986	17283	20275	18515	16	5560	100	13080	10	1	16378260	2974	24.25	3.06	12	1.85	749.00	5925.00	30850	20240613	-41.13	13200	20241209	37.58	20150	-9.88	20250221	14450	25.67	20250102	30850	-41.13	20240613	13200	37.58	20241209	5.17	N	439090	100	16 억	8143	N	N	3803	N	N
23	20250226	111345	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18290	-400	5	-2.14	4413529470	239131	8.84	18510	18850	18270	24250	13090	18690	18456.31	0.05	5134	20803	19746	19043	17986	17283	20275	18515	16	5560	100	13080	10	1	16378260	2996	24.42	3.09	12	1.46	749.00	5925.00	30850	20240613	-40.71	13200	20241209	38.56	20150	-9.23	20250221	14450	26.57	20250102	30850	-40.71	20240613	13200	38.56	20241209	5.17	N	439090	100	16 억	8143	N	N	3803	N	N
24	20250226	101342	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18360	-330	5	-1.77	3540927940	191536	7.08	18510	18850	18300	24250	13090	18690	18486.77	0.05	10480	20803	19746	19043	17986	17283	20275	18515	16	5560	100	13080	10	1	16378260	3007	24.51	3.10	12	1.17	749.00	5925.00	30850	20240613	-40.49	13200	20241209	39.09	20150	-8.88	20250221	14450	27.06	20250102	30850	-40.49	20240613	13200	39.09	20241209	5.17	N	439090	100	16 억	8143	N	N	3803	N	N
25	20250226	091355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18530	-160	5	-0.86	1222259200	65569	2.42	18510	18850	18470	24250	13090	18690	18640.64	0.05	3775	20803	19746	19043	17986	17283	20275	18515	16	5560	100	13080	10	1	16378260	3035	24.74	3.13	12	0.40	749.00	5925.00	30850	20240613	-39.94	13200	20241209	40.38	20150	-8.04	20250221	14450	28.24	20250102	30850	-39.94	20240613	13200	40.38	20241209	5.17	N	439090	100	16 억	8143	N	N	3803	N	N
26	20250225	161335	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18690	60	2	0.32	51665138820	2676553	376.49	18610	20100	18340	24200	13050	18630	19303.45	0.27	-36460	19223	18926	18603	18306	17983	19075	18455	16	5570	100	13040	10	1	16378260	3061	24.95	3.15	12	16.34	749.00	5925.00	30850	20240613	-39.42	13200	20241209	41.59	20150	-7.25	20250221	14450	29.34	20250102	30850	-39.42	20240613	13200	41.59	20241209	5.33	N	439090	100	16 억	44612	N	N	3803	N	N
27	20250225	151335	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18870	240	2	1.29	50757795590	2628211	369.69	18610	20100	18340	24200	13050	18630	19312.68	0.27	-43393	19223	18926	18603	18306	17983	19075	18455	16	5570	100	13040	10	1	16378260	3091	25.19	3.18	12	16.05	749.00	5925.00	30850	20240613	-38.83	13200	20241209	42.95	20150	-6.35	20250221	14450	30.59	20250102	30850	-38.83	20240613	13200	42.95	20241209	5.33	N	439090	100	16 억	44612	N	N	4778	N	N
28	20250225	141333	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19120	490	2	2.63	47862347300	2476257	348.31	18610	20100	18340	24200	13050	18630	19328.51	0.27	-47285	19223	18926	18603	18306	17983	19075	18455	16	5570	100	13040	10	1	16378260	3132	25.53	3.23	12	15.12	749.00	5925.00	30850	20240613	-38.02	13200	20241209	44.85	20150	-5.11	20250221	14450	32.32	20250102	30850	-38.02	20240613	13200	44.85	20241209	5.33	N	439090	100	16 억	44612	N	N	4778	N	N
29	20250225	131339	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19370	740	2	3.97	42909165020	2217799	311.96	18610	20100	18340	24200	13050	18630	19347.64	0.27	-50449	19223	18926	18603	18306	17983	19075	18455	16	5570	100	13040	10	1	16378260	3172	25.86	3.27	12	13.54	749.00	5925.00	30850	20240613	-37.21	13200	20241209	46.74	20150	-3.87	20250221	14450	34.05	20250102	30850	-37.21	20240613	13200	46.74	20241209	5.33	N	439090	100	16 억	44612	N	N	4778	N	N
30	20250225	121336	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19160	530	2	2.84	19594609570	1028081	144.61	18610	19500	18340	24200	13050	18630	19059.40	0.27	-61539	19223	18926	18603	18306	17983	19075	18455	16	5570	100	13040	10	1	16378260	3138	25.58	3.23	12	6.28	749.00	5925.00	30850	20240613	-37.89	13200	20241209	45.15	20150	-4.91	20250221	14450	32.60	20250102	30850	-37.89	20240613	13200	45.15	20241209	5.33	N	439090	100	16 억	44612	N	N	4778	N	N
31	20250225	111334	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18650	20	2	0.11	7424854500	396969	55.84	18610	19180	18340	24200	13050	18630	18703.86	0.27	-42562	19223	18926	18603	18306	17983	19075	18455	16	5570	100	13040	10	1	16378260	3055	24.90	3.15	12	2.42	749.00	5925.00	30850	20240613	-39.55	13200	20241209	41.29	20150	-7.44	20250221	14450	29.07	20250102	30850	-39.55	20240613	13200	41.29	20241209	5.33	N	439090	100	16 억	44612	N	N	4778	N	N
32	20250225	101332	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18490	-140	5	-0.75	5943477740	316827	44.57	18610	19180	18420	24200	13050	18630	18759.38	0.27	-40241	19223	18926	18603	18306	17983	19075	18455	16	5570	100	13040	10	1	16378260	3028	24.69	3.12	12	1.93	749.00	5925.00	30850	20240613	-40.06	13200	20241209	40.08	20150	-8.24	20250221	14450	27.96	20250102	30850	-40.06	20240613	13200	40.08	20241209	5.33	N	439090	100	16 억	44612	N	N	4778	N	N
33	20250225	091340	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18880	250	2	1.34	3404159350	180558	25.40	18610	19180	18550	24200	13050	18630	18853.55	0.27	-24762	19223	18926	18603	18306	17983	19075	18455	16	5570	100	13040	10	1	16378260	3092	25.21	3.19	12	1.10	749.00	5925.00	30850	20240613	-38.80	13200	20241209	43.03	20150	-6.30	20250221	14450	30.66	20250102	30850	-38.80	20240613	13200	43.03	20241209	5.33	N	439090	100	16 억	44612	N	N	4778	N	N
34	20250224	161323	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18630	-240	5	-1.27	12835602500	691669	10.33	18610	18900	18280	24500	13210	18870	18557.19	0.23	6139	21563	20216	18803	17456	16043	20890	18130	16	5630	100	13200	10	1	16378260	3051	24.87	3.14	12	4.22	749.00	5925.00	30850	20240613	-39.61	13200	20241209	41.14	20150	-7.54	20250221	14450	28.93	20250102	30850	-39.61	20240613	13200	41.14	20241209	5.24	N	439090	100	16 억	38044	N	N	4778	N	N
35	20250224	151324	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18680	-190	5	-1.01	12224101570	658910	9.84	18610	18900	18280	24500	13210	18870	18551.83	0.23	5323	21563	20216	18803	17456	16043	20890	18130	16	5630	100	13200	10	1	16378260	3059	24.94	3.15	12	4.02	749.00	5925.00	30850	20240613	-39.45	13200	20241209	41.52	20150	-7.30	20250221	14450	29.27	20250102	30850	-39.45	20240613	13200	41.52	20241209	5.24	N	439090	100	16 억	38044	N	N	18903	N	N
36	20250224	141321	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18570	-300	5	-1.59	10867244250	586282	8.75	18610	18900	18280	24500	13210	18870	18535.66	0.23	3601	21563	20216	18803	17456	16043	20890	18130	16	5630	100	13200	10	1	16378260	3041	24.79	3.13	12	3.58	749.00	5925.00	30850	20240613	-39.81	13200	20241209	40.68	20150	-7.84	20250221	14450	28.51	20250102	30850	-39.81	20240613	13200	40.68	20241209	5.24	N	439090	100	16 억	38044	N	N	18903	N	N
37	20250224	131323	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18780	-90	5	-0.48	9617597380	519317	7.75	18610	18900	18280	24500	13210	18870	18519.46	0.23	21469	21563	20216	18803	17456	16043	20890	18130	16	5630	100	13200	10	1	16378260	3076	25.07	3.17	12	3.17	749.00	5925.00	30850	20240613	-39.12	13200	20241209	42.27	20150	-6.80	20250221	14450	29.97	20250102	30850	-39.12	20240613	13200	42.27	20241209	5.24	N	439090	100	16 억	38044	N	N	18903	N	N
38	20250224	121321	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18700	-170	5	-0.90	8691547220	469764	7.01	18610	18900	18280	24500	13210	18870	18501.66	0.23	20861	21563	20216	18803	17456	16043	20890	18130	16	5630	100	13200	10	1	16378260	3063	24.97	3.16	12	2.87	749.00	5925.00	30850	20240613	-39.38	13200	20241209	41.67	20150	-7.20	20250221	14450	29.41	20250102	30850	-39.38	20240613	13200	41.67	20241209	5.24	N	439090	100	16 억	38044	N	N	18903	N	N
39	20250224	111318	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18420	-450	5	-2.38	6686053610	362347	5.41	18610	18780	18280	24500	13210	18870	18451.65	0.23	24727	21563	20216	18803	17456	16043	20890	18130	16	5630	100	13200	10	1	16378260	3017	24.59	3.11	12	2.21	749.00	5925.00	30850	20240613	-40.29	13200	20241209	39.55	20150	-8.59	20250221	14450	27.47	20250102	30850	-40.29	20240613	13200	39.55	20241209	5.24	N	439090	100	16 억	38044	N	N	18903	N	N
40	20250224	101317	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18350	-520	5	-2.76	5711797710	309469	4.62	18610	18780	18280	24500	13210	18870	18456.28	0.23	24967	21563	20216	18803	17456	16043	20890	18130	16	5630	100	13200	10	1	16378260	3005	24.50	3.10	12	1.89	749.00	5925.00	30850	20240613	-40.52	13200	20241209	39.02	20150	-8.93	20250221	14450	26.99	20250102	30850	-40.52	20240613	13200	39.02	20241209	5.24	N	439090	100	16 억	38044	N	N	18903	N	N
41	20250224	091325	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18360	-510	5	-2.70	2695121750	145483	2.17	18610	18780	18300	24500	13210	18870	18524.46	0.23	11321	21563	20216	18803	17456	16043	20890	18130	16	5630	100	13200	10	1	16378260	3007	24.51	3.10	12	0.89	749.00	5925.00	30850	20240613	-40.49	13200	20241209	39.09	20150	-8.88	20250221	14450	27.06	20250102	30850	-40.49	20240613	13200	39.09	20241209	5.24	N	439090	100	16 억	38044	N	N	18903	N	N
42	20250221	161312	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18870	1420	2	8.14	126517605420	6644981	207.71	17850	20150	17390	22650	12220	17450	19040.28	0.00	53124	19883	18666	17883	16666	15883	18275	16275	16	5200	100	12210	10	1	16378260	3091	25.19	3.18	12	40.57	749.00	5925.00	30850	20240613	-38.83	13200	20241209	42.95	20150	-6.35	20250221	14450	30.59	20250102	30850	-38.83	20240613	13200	42.95	20241209	5.27	N	439090	100	16 억	0	N	N	18903	N	N
43	20250221	151317	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18800	1350	2	7.74	124619364990	6544270	204.56	17850	20150	17390	22650	12220	17450	19042.98	0.00	46193	19883	18666	17883	16666	15883	18275	16275	16	5200	100	12210	10	1	16378260	3079	25.10	3.17	12	39.96	749.00	5925.00	30850	20240613	-39.06	13200	20241209	42.42	20150	-6.70	20250221	14450	30.10	20250102	30850	-39.06	20240613	13200	42.42	20241209	5.27	N	439090	100	16 억	0	N	N	5414	N	N
44	20250221	141318	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18800	1350	2	7.74	115431595240	6051431	189.15	17850	20150	17390	22650	12220	17450	19075.60	0.00	-4009	19883	18666	17883	16666	15883	18275	16275	16	5200	100	12210	10	1	16378260	3079	25.10	3.17	12	36.95	749.00	5925.00	30850	20240613	-39.06	13200	20241209	42.42	20150	-6.70	20250221	14450	30.10	20250102	30850	-39.06	20240613	13200	42.42	20241209	5.27	N	439090	100	16 억	0	N	N	5414	N	N
45	20250221	131317	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19400	1950	2	11.17	58586557620	3136355	98.03	17850	19820	17390	22650	12220	17450	18680.57	0.00	48728	19883	18666	17883	16666	15883	18275	16275	16	5200	100	12210	10	1	16378260	3177	25.90	3.27	12	19.15	749.00	5925.00	30850	20240613	-37.12	13200	20241209	46.97	19900	-2.51	20250106	14450	34.26	20250102	30850	-37.12	20240613	13200	46.97	20241209	5.27	N	439090	100	16 억	0	N	N	5414	N	N
46	20250221	121318	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17930	480	2	2.75	21112789940	1163215	36.36	17850	18690	17390	22650	12220	17450	18151.52	0.00	-7148	19883	18666	17883	16666	15883	18275	16275	16	5200	100	12210	10	1	16378260	2937	23.94	3.03	12	7.10	749.00	5925.00	30850	20240613	-41.88	13200	20241209	35.83	19900	-9.90	20250106	14450	24.08	20250102	30850	-41.88	20240613	13200	35.83	20241209	5.27	N	439090	100	16 억	0	N	N	5414	N	N
47	20250221	111313	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17940	490	2	2.81	18315243520	1007419	31.49	17850	18690	17390	22650	12220	17450	18181.74	0.00	-3937	19883	18666	17883	16666	15883	18275	16275	16	5200	100	12210	10	1	16378260	2938	23.95	3.03	12	6.15	749.00	5925.00	30850	20240613	-41.85	13200	20241209	35.91	19900	-9.85	20250106	14450	24.15	20250102	30850	-41.85	20240613	13200	35.91	20241209	5.27	N	439090	100	16 억	0	N	N	5414	N	N
48	20250221	101316	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17490	40	2	0.23	4297864240	242443	7.58	17850	18130	17390	22650	12220	17450	17729.50	0.00	-5664	19883	18666	17883	16666	15883	18275	16275	16	5200	100	12210	10	1	16378260	2865	23.35	2.95	12	1.48	749.00	5925.00	30850	20240613	-43.31	13200	20241209	32.50	19900	-12.11	20250106	14450	21.04	20250102	30850	-43.31	20240613	13200	32.50	20241209	5.27	N	439090	100	16 억	0	N	N	5414	N	N
49	20250221	091318	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17590	140	2	0.80	2980718120	167186	5.23	17850	18130	17480	22650	12220	17450	17833.09	0.00	-5314	19883	18666	17883	16666	15883	18275	16275	16	5200	100	12210	10	1	16378260	2881	23.48	2.97	12	1.02	749.00	5925.00	30850	20240613	-42.98	13200	20241209	33.26	19900	-11.61	20250106	14450	21.73	20250102	30850	-42.98	20240613	13200	33.26	20241209	5.27	N	439090	100	16 억	0	N	N	5414	N	N
50	20250220	161306	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17450	850	2	5.12	58070714930	3191051	2449.13	17510	19100	17100	21550	11620	16600	18198.27	0.23	-50277	17160	16880	16640	16360	16120	17020	16500	16	4950	100	11620	10	1	16378260	2858	23.30	2.95	12	19.48	749.00	5925.00	30850	20240613	-43.44	13200	20241209	32.20	19900	-12.31	20250106	14450	20.76	20250102	30850	-43.44	20240613	13200	32.20	20241209	5.19	N	439090	100	16 억	38351	N	N	5414	N	N
51	20250220	151313	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17340	740	2	4.46	57653687200	3167117	2430.77	17510	19100	17100	21550	11620	16600	18203.84	0.23	-56561	17160	16880	16640	16360	16120	17020	16500	16	4950	100	11620	10	1	16378260	2840	23.15	2.93	12	19.34	749.00	5925.00	30850	20240613	-43.79	13200	20241209	31.36	19900	-12.86	20250106	14450	20.00	20250102	30850	-43.79	20240613	13200	31.36	20241209	5.19	N	439090	100	16 억	38351	N	N	1088	N	N
52	20250220	141311	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17660	1060	2	6.39	55342321770	3035499	2329.75	17510	19100	17100	21550	11620	16600	18231.70	0.23	-55396	17160	16880	16640	16360	16120	17020	16500	16	4950	100	11620	10	1	16378260	2892	23.58	2.98	12	18.53	749.00	5925.00	30850	20240613	-42.76	13200	20241209	33.79	19900	-11.26	20250106	14450	22.21	20250102	30850	-42.76	20240613	13200	33.79	20241209	5.19	N	439090	100	16 억	38351	N	N	1088	N	N
53	20250220	131309	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17460	860	2	5.18	53082453670	2906455	2230.71	17510	19100	17100	21550	11620	16600	18263.64	0.23	-44967	17160	16880	16640	16360	16120	17020	16500	16	4950	100	11620	10	1	16378260	2860	23.31	2.95	12	17.75	749.00	5925.00	30850	20240613	-43.40	13200	20241209	32.27	19900	-12.26	20250106	14450	20.83	20250102	30850	-43.40	20240613	13200	32.27	20241209	5.19	N	439090	100	16 억	38351	N	N	1088	N	N
54	20250220	121310	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18330	1730	2	10.42	42540076700	2317975	1779.05	17510	19100	17100	21550	11620	16600	18352.26	0.23	-50983	17160	16880	16640	16360	16120	17020	16500	16	4950	100	11620	10	1	16378260	3002	24.47	3.09	12	14.15	749.00	5925.00	30850	20240613	-40.58	13200	20241209	38.86	19900	-7.89	20250106	14450	26.85	20250102	30850	-40.58	20240613	13200	38.86	20241209	5.19	N	439090	100	16 억	38351	N	N	1088	N	N
55	20250220	111309	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17280	680	2	4.10	4934229600	285602	219.20	17510	17520	17100	21550	11620	16600	17276.59	0.23	-5856	17160	16880	16640	16360	16120	17020	16500	16	4950	100	11620	10	1	16378260	2830	23.07	2.92	12	1.74	749.00	5925.00	30850	20240613	-43.99	13200	20241209	30.91	19900	-13.17	20250106	14450	19.58	20250102	30850	-43.99	20240613	13200	30.91	20241209	5.19	N	439090	100	16 억	38351	N	N	1088	N	N
56	20250220	101310	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17290	690	2	4.16	3956295900	229157	175.88	17510	17520	17100	21550	11620	16600	17264.56	0.23	-14361	17160	16880	16640	16360	16120	17020	16500	16	4950	100	11620	10	1	16378260	2832	23.08	2.92	12	1.40	749.00	5925.00	30850	20240613	-43.95	13200	20241209	30.98	19900	-13.12	20250106	14450	19.65	20250102	30850	-43.95	20240613	13200	30.98	20241209	5.19	N	439090	100	16 억	38351	N	N	1088	N	N
57	20250220	091314	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17120	520	2	3.13	2087116230	120666	92.61	17510	17520	17100	21550	11620	16600	17296.64	0.23	-29508	17160	16880	16640	16360	16120	17020	16500	16	4950	100	11620	10	1	16378260	2804	22.86	2.89	12	0.74	749.00	5925.00	30850	20240613	-44.51	13200	20241209	29.70	19900	-13.97	20250106	14450	18.48	20250102	30850	-44.51	20240613	13200	29.70	20241209	5.19	N	439090	100	16 억	38351	N	N	1088	N	N
58	20250219	161304	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16600	160	2	0.97	2151784930	129554	159.06	16450	16920	16400	21350	11510	16440	16609.17	0.03	33670	16786	16612	16486	16312	16186	16550	16250	16	4910	100	11500	10	1	16378260	2719	22.16	2.80	12	0.79	749.00	5925.00	30850	20240613	-46.19	13200	20241209	25.76	19900	-16.58	20250106	14450	14.88	20250102	30850	-46.19	20240613	13200	25.76	20241209	5.22	N	439090	100	16 억	4721	N	N	1088	N	N
59	20250219	151308	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16620	180	2	1.09	2090758710	125880	154.55	16450	16920	16400	21350	11510	16440	16609.14	0.03	32355	16786	16612	16486	16312	16186	16550	16250	16	4910	100	11500	10	1	16378260	2722	22.19	2.81	12	0.77	749.00	5925.00	30850	20240613	-46.13	13200	20241209	25.91	19900	-16.48	20250106	14450	15.02	20250102	30850	-46.13	20240613	13200	25.91	20241209	5.22	N	439090	100	16 억	4721	N	N	336	N	N
60	20250219	141304	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16680	240	2	1.46	1643194680	99020	121.57	16450	16920	16400	21350	11510	16440	16594.57	0.03	14179	16786	16612	16486	16312	16186	16550	16250	16	4910	100	11500	10	1	16378260	2732	22.27	2.82	12	0.60	749.00	5925.00	30850	20240613	-45.93	13200	20241209	26.36	19900	-16.18	20250106	14450	15.43	20250102	30850	-45.93	20240613	13200	26.36	20241209	5.22	N	439090	100	16 억	4721	N	N	336	N	N
61	20250219	131304	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16640	200	2	1.22	1161762260	70228	86.22	16450	16670	16400	21350	11510	16440	16542.72	0.03	8449	16786	16612	16486	16312	16186	16550	16250	16	4910	100	11500	10	1	16378260	2725	22.22	2.81	12	0.43	749.00	5925.00	30850	20240613	-46.06	13200	20241209	26.06	19900	-16.38	20250106	14450	15.16	20250102	30850	-46.06	20240613	13200	26.06	20241209	5.22	N	439090	100	16 억	4721	N	N	336	N	N
62	20250219	121304	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16610	170	2	1.03	1021547290	61790	75.86	16450	16670	16400	21350	11510	16440	16532.57	0.03	9078	16786	16612	16486	16312	16186	16550	16250	16	4910	100	11500	10	1	16378260	2720	22.18	2.80	12	0.38	749.00	5925.00	30850	20240613	-46.16	13200	20241209	25.83	19900	-16.53	20250106	14450	14.95	20250102	30850	-46.16	20240613	13200	25.83	20241209	5.22	N	439090	100	16 억	4721	N	N	336	N	N
63	20250219	111305	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16590	150	2	0.91	877927440	53146	65.25	16450	16670	16400	21350	11510	16440	16519.16	0.03	4290	16786	16612	16486	16312	16186	16550	16250	16	4910	100	11500	10	1	16378260	2717	22.15	2.80	12	0.32	749.00	5925.00	30850	20240613	-46.22	13200	20241209	25.68	19900	-16.63	20250106	14450	14.81	20250102	30850	-46.22	20240613	13200	25.68	20241209	5.22	N	439090	100	16 억	4721	N	N	336	N	N
64	20250219	101305	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16520	80	2	0.49	658233250	39876	48.96	16450	16670	16400	21350	11510	16440	16507.00	0.03	82	16786	16612	16486	16312	16186	16550	16250	16	4910	100	11500	10	1	16378260	2706	22.06	2.79	12	0.24	749.00	5925.00	30850	20240613	-46.45	13200	20241209	25.15	19900	-16.98	20250106	14450	14.33	20250102	30850	-46.45	20240613	13200	25.15	20241209	5.22	N	439090	100	16 억	4721	N	N	336	N	N
65	20250219	091307	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16460	20	2	0.12	109576750	6654	8.17	16450	16540	16400	21350	11510	16440	16467.80	0.03	552	16786	16612	16486	16312	16186	16550	16250	16	4910	100	11500	10	1	16378260	2696	21.98	2.78	12	0.04	749.00	5925.00	30850	20240613	-46.65	13200	20241209	24.70	19900	-17.29	20250106	14450	13.91	20250102	30850	-46.65	20240613	13200	24.70	20241209	5.22	N	439090	100	16 억	4721	N	N	336	N	N
66	20250218	161300	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16440	-90	5	-0.54	1300439970	78944	132.59	16590	16660	16360	21450	11580	16530	16473.13	0.00	-8965	16843	16686	16493	16336	16143	16765	16415	16	4920	100	11570	10	1	16378260	2693	21.95	2.77	12	0.48	749.00	5925.00	30850	20240613	-46.71	13200	20241209	24.55	19900	-17.39	20250106	14450	13.77	20250102	30850	-46.71	20240613	13200	24.55	20241209	5.26	N	439090	100	16 억	0	N	N	336	N	N
67	20250218	151301	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16480	-50	5	-0.30	1225147090	74369	124.90	16590	16660	16360	21450	11580	16530	16473.89	0.00	-8837	16843	16686	16493	16336	16143	16765	16415	16	4920	100	11570	10	1	16378260	2699	22.00	2.78	12	0.45	749.00	5925.00	30850	20240613	-46.58	13200	20241209	24.85	19900	-17.19	20250106	14450	14.05	20250102	30850	-46.58	20240613	13200	24.85	20241209	5.26	N	439090	100	16 억	0	N	N	13	N	N
68	20250218	141303	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16480	-50	5	-0.30	1116017040	67752	113.79	16590	16660	16360	21450	11580	16530	16472.09	0.00	-10870	16843	16686	16493	16336	16143	16765	16415	16	4920	100	11570	10	1	16378260	2699	22.00	2.78	12	0.41	749.00	5925.00	30850	20240613	-46.58	13200	20241209	24.85	19900	-17.19	20250106	14450	14.05	20250102	30850	-46.58	20240613	13200	24.85	20241209	5.26	N	439090	100	16 억	0	N	N	13	N	N
69	20250218	131300	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16490	-40	5	-0.24	924433930	56114	94.24	16590	16660	16360	21450	11580	16530	16474.21	0.00	-11176	16843	16686	16493	16336	16143	16765	16415	16	4920	100	11570	10	1	16378260	2701	22.02	2.78	12	0.34	749.00	5925.00	30850	20240613	-46.55	13200	20241209	24.92	19900	-17.14	20250106	14450	14.12	20250102	30850	-46.55	20240613	13200	24.92	20241209	5.26	N	439090	100	16 억	0	N	N	13	N	N
70	20250218	121302	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16460	-70	5	-0.42	813416660	49385	82.94	16590	16660	16360	21450	11580	16530	16470.93	0.00	-12739	16843	16686	16493	16336	16143	16765	16415	16	4920	100	11570	10	1	16378260	2696	21.98	2.78	12	0.30	749.00	5925.00	30850	20240613	-46.65	13200	20241209	24.70	19900	-17.29	20250106	14450	13.91	20250102	30850	-46.65	20240613	13200	24.70	20241209	5.26	N	439090	100	16 억	0	N	N	13	N	N
71	20250218	111259	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16400	-130	5	-0.79	675163800	40967	68.80	16590	16660	16360	21450	11580	16530	16480.67	0.00	-11991	16843	16686	16493	16336	16143	16765	16415	16	4920	100	11570	10	1	16378260	2686	21.90	2.77	12	0.25	749.00	5925.00	30850	20240613	-46.84	13200	20241209	24.24	19900	-17.59	20250106	14450	13.49	20250102	30850	-46.84	20240613	13200	24.24	20241209	5.26	N	439090	100	16 억	0	N	N	13	N	N
72	20250218	101259	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16490	-40	5	-0.24	340136670	20569	34.55	16590	16660	16440	21450	11580	16530	16536.37	0.00	-6329	16843	16686	16493	16336	16143	16765	16415	16	4920	100	11570	10	1	16378260	2701	22.02	2.78	12	0.13	749.00	5925.00	30850	20240613	-46.55	13200	20241209	24.92	19900	-17.14	20250106	14450	14.12	20250102	30850	-46.55	20240613	13200	24.92	20241209	5.26	N	439090	100	16 억	0	N	N	13	N	N
73	20250218	091304	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16500	-30	5	-0.18	116332530	7033	11.81	16590	16600	16490	21450	11580	16530	16540.95	0.00	-2076	16843	16686	16493	16336	16143	16765	16415	16	4920	100	11570	10	1	16378260	2702	22.03	2.78	12	0.04	749.00	5925.00	30850	20240613	-46.52	13200	20241209	25.00	19900	-17.09	20250106	14450	14.19	20250102	30850	-46.52	20240613	13200	25.00	20241209	5.26	N	439090	100	16 억	0	N	N	13	N	N
74	20250217	161259	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16530	20	2	0.12	969120050	58770	37.21	16400	16650	16300	21450	11560	16510	16490.01	0.00	10352	17043	16776	16603	16336	16163	16690	16250	16	4940	100	11550	10	1	16378260	2707	22.07	2.79	12	0.36	749.00	5925.00	30850	20240613	-46.42	13200	20241209	25.23	19900	-16.93	20250106	14450	14.39	20250102	30850	-46.42	20240613	13200	25.23	20241209	5.28	N	439090	100	16 억	0	N	N	13	N	N
75	20250217	151257	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16550	40	2	0.24	933932500	56641	35.86	16400	16650	16300	21450	11560	16510	16488.63	0.00	10817	17043	16776	16603	16336	16163	16690	16250	16	4940	100	11550	10	1	16378260	2711	22.10	2.79	12	0.35	749.00	5925.00	30850	20240613	-46.35	13200	20241209	25.38	19900	-16.83	20250106	14450	14.53	20250102	30850	-46.35	20240613	13200	25.38	20241209	5.28	N	439090	100	16 억	0	N	N	242	N	N
76	20250217	141256	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16580	70	2	0.42	841382350	51051	32.32	16400	16650	16300	21450	11560	16510	16481.21	0.00	9461	17043	16776	16603	16336	16163	16690	16250	16	4940	100	11550	10	1	16378260	2716	22.14	2.80	12	0.31	749.00	5925.00	30850	20240613	-46.26	13200	20241209	25.61	19900	-16.68	20250106	14450	14.74	20250102	30850	-46.26	20240613	13200	25.61	20241209	5.28	N	439090	100	16 억	0	N	N	242	N	N
77	20250217	131301	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16610	100	2	0.61	737123450	44755	28.34	16400	16650	16300	21450	11560	16510	16470.19	0.00	8260	17043	16776	16603	16336	16163	16690	16250	16	4940	100	11550	10	1	16378260	2720	22.18	2.80	12	0.27	749.00	5925.00	30850	20240613	-46.16	13200	20241209	25.83	19900	-16.53	20250106	14450	14.95	20250102	30850	-46.16	20240613	13200	25.83	20241209	5.28	N	439090	100	16 억	0	N	N	242	N	N
78	20250217	121300	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16640	130	2	0.79	669569910	40683	25.76	16400	16650	16300	21450	11560	16510	16458.22	0.00	7479	17043	16776	16603	16336	16163	16690	16250	16	4940	100	11550	10	1	16378260	2725	22.22	2.81	12	0.25	749.00	5925.00	30850	20240613	-46.06	13200	20241209	26.06	19900	-16.38	20250106	14450	15.16	20250102	30850	-46.06	20240613	13200	26.06	20241209	5.28	N	439090	100	16 억	0	N	N	242	N	N
79	20250217	111259	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16550	40	2	0.24	527607700	32120	20.34	16400	16560	16300	21450	11560	16510	16426.14	0.00	4151	17043	16776	16603	16336	16163	16690	16250	16	4940	100	11550	10	1	16378260	2711	22.10	2.79	12	0.20	749.00	5925.00	30850	20240613	-46.35	13200	20241209	25.38	19900	-16.83	20250106	14450	14.53	20250102	30850	-46.35	20240613	13200	25.38	20241209	5.28	N	439090	100	16 억	0	N	N	242	N	N
80	20250217	101255	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16420	-90	5	-0.55	388050810	23677	14.99	16400	16550	16300	21450	11560	16510	16389.36	0.00	2931	17043	16776	16603	16336	16163	16690	16250	16	4940	100	11550	10	1	16378260	2689	21.92	2.77	12	0.14	749.00	5925.00	30850	20240613	-46.77	13200	20241209	24.39	19900	-17.49	20250106	14450	13.63	20250102	30850	-46.77	20240613	13200	24.39	20241209	5.28	N	439090	100	16 억	0	N	N	242	N	N
81	20250217	091258	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16380	-130	5	-0.79	128629530	7857	4.97	16400	16510	16300	21450	11560	16510	16371.33	0.00	-155	17043	16776	16603	16336	16163	16690	16250	16	4940	100	11550	10	1	16378260	2683	21.87	2.76	12	0.05	749.00	5925.00	30850	20240613	-46.90	13200	20241209	24.09	19900	-17.69	20250106	14450	13.36	20250102	30850	-46.90	20240613	13200	24.09	20241209	5.28	N	439090	100	16 억	0	N	N	242	N	N
82	20250214	161250	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16510	100	2	0.61	2606010230	156426	192.43	16600	16870	16430	21300	11490	16410	16660.54	0.00	-6226	16710	16560	16420	16270	16130	16490	16200	16	4890	100	11480	10	1	16378260	2704	22.04	2.79	12	0.96	749.00	5925.00	30850	20240613	-46.48	13200	20241209	25.08	19900	-17.04	20250106	14450	14.26	20250102	30850	-46.48	20240613	13200	25.08	20241209	5.27	N	439090	100	16 억	0	N	N	242	N	N
83	20250214	151249	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16490	80	2	0.49	2535737510	152163	187.19	16600	16870	16460	21300	11490	16410	16664.61	0.00	-5237	16710	16560	16420	16270	16130	16490	16200	16	4890	100	11480	10	1	16378260	2701	22.02	2.78	12	0.93	749.00	5925.00	30850	20240613	-46.55	13200	20241209	24.92	19900	-17.14	20250106	14450	14.12	20250102	30850	-46.55	20240613	13200	24.92	20241209	5.27	N	439090	100	16 억	0	N	N	443	N	N
84	20250214	141250	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16770	360	2	2.19	2300965160	138017	169.79	16600	16870	16460	21300	11490	16410	16671.61	0.00	1985	16710	16560	16420	16270	16130	16490	16200	16	4890	100	11480	10	1	16378260	2747	22.39	2.83	12	0.84	749.00	5925.00	30850	20240613	-45.64	13200	20241209	27.05	19900	-15.73	20250106	14450	16.06	20250102	30850	-45.64	20240613	13200	27.05	20241209	5.27	N	439090	100	16 억	0	N	N	443	N	N
85	20250214	131253	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16820	410	2	2.50	2160021410	129629	159.47	16600	16830	16460	21300	11490	16410	16663.10	0.00	4185	16710	16560	16420	16270	16130	16490	16200	16	4890	100	11480	10	1	16378260	2755	22.46	2.84	12	0.79	749.00	5925.00	30850	20240613	-45.48	13200	20241209	27.42	19900	-15.48	20250106	14450	16.40	20250102	30850	-45.48	20240613	13200	27.42	20241209	5.27	N	439090	100	16 억	0	N	N	443	N	N
86	20250214	121249	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16760	350	2	2.13	1924334510	115564	142.17	16600	16810	16460	21300	11490	16410	16651.68	0.00	-1949	16710	16560	16420	16270	16130	16490	16200	16	4890	100	11480	10	1	16378260	2745	22.38	2.83	12	0.71	749.00	5925.00	30850	20240613	-45.67	13200	20241209	26.97	19900	-15.78	20250106	14450	15.99	20250102	30850	-45.67	20240613	13200	26.97	20241209	5.27	N	439090	100	16 억	0	N	N	443	N	N
87	20250214	111245	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16660	250	2	1.52	1631389890	98070	120.65	16600	16760	16460	21300	11490	16410	16634.95	0.00	-9071	16710	16560	16420	16270	16130	16490	16200	16	4890	100	11480	10	1	16378260	2729	22.24	2.81	12	0.60	749.00	5925.00	30850	20240613	-46.00	13200	20241209	26.21	19900	-16.28	20250106	14450	15.29	20250102	30850	-46.00	20240613	13200	26.21	20241209	5.27	N	439090	100	16 억	0	N	N	443	N	N
88	20250214	101246	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16540	130	2	0.79	1397425250	83967	103.30	16600	16760	16460	21300	11490	16410	16642.55	0.00	-11940	16710	16560	16420	16270	16130	16490	16200	16	4890	100	11480	10	1	16378260	2709	22.08	2.79	12	0.51	749.00	5925.00	30850	20240613	-46.39	13200	20241209	25.30	19900	-16.88	20250106	14450	14.46	20250102	30850	-46.39	20240613	13200	25.30	20241209	5.27	N	439090	100	16 억	0	N	N	443	N	N
89	20250214	091251	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16640	230	2	1.40	270981130	16336	20.10	16600	16650	16460	21300	11490	16410	16587.97	0.00	9539	16710	16560	16420	16270	16130	16490	16200	16	4890	100	11480	10	1	16378260	2725	22.22	2.81	12	0.10	749.00	5925.00	30850	20240613	-46.06	13200	20241209	26.06	19900	-16.38	20250106	14450	15.16	20250102	30850	-46.06	20240613	13200	26.06	20241209	5.27	N	439090	100	16 억	0	N	N	443	N	N
90	20250213	161239	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16410	30	2	0.18	1308255610	79702	112.65	16500	16570	16280	21250	11470	16380	16414.34	0.00	8818	16726	16552	16466	16292	16206	16510	16250	16	4870	100	11460	10	1	16378260	2688	21.91	2.77	12	0.49	749.00	5925.00	30850	20240613	-46.81	13200	20241209	24.32	19900	-17.54	20250106	14450	13.56	20250102	30850	-46.81	20240613	13200	24.32	20241209	5.28	N	439090	100	16 억	0	N	N	443	N	N
91	20250213	151240	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16400	20	2	0.12	1239185830	75491	106.70	16500	16570	16280	21250	11470	16380	16415.02	0.00	8886	16726	16552	16466	16292	16206	16510	16250	16	4870	100	11460	10	1	16378260	2686	21.90	2.77	12	0.46	749.00	5925.00	30850	20240613	-46.84	13200	20241209	24.24	19900	-17.59	20250106	14450	13.49	20250102	30850	-46.84	20240613	13200	24.24	20241209	5.28	N	439090	100	16 억	0	N	N	0	N	N
92	20250213	141236	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16480	100	2	0.61	1084187270	66047	93.35	16500	16570	16280	21250	11470	16380	16415.39	0.00	8362	16726	16552	16466	16292	16206	16510	16250	16	4870	100	11460	10	1	16378260	2699	22.00	2.78	12	0.40	749.00	5925.00	30850	20240613	-46.58	13200	20241209	24.85	19900	-17.19	20250106	14450	14.05	20250102	30850	-46.58	20240613	13200	24.85	20241209	5.28	N	439090	100	16 억	0	N	N	0	N	N
93	20250213	131238	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16450	70	2	0.43	994533830	60597	85.65	16500	16570	16280	21250	11470	16380	16412.27	0.00	7121	16726	16552	16466	16292	16206	16510	16250	16	4870	100	11460	10	1	16378260	2694	21.96	2.78	12	0.37	749.00	5925.00	30850	20240613	-46.68	13200	20241209	24.62	19900	-17.34	20250106	14450	13.84	20250102	30850	-46.68	20240613	13200	24.62	20241209	5.28	N	439090	100	16 억	0	N	N	0	N	N
94	20250213	121236	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16490	110	2	0.67	934512570	56952	80.49	16500	16570	16280	21250	11470	16380	16408.78	0.00	6966	16726	16552	16466	16292	16206	16510	16250	16	4870	100	11460	10	1	16378260	2701	22.02	2.78	12	0.35	749.00	5925.00	30850	20240613	-46.55	13200	20241209	24.92	19900	-17.14	20250106	14450	14.12	20250102	30850	-46.55	20240613	13200	24.92	20241209	5.28	N	439090	100	16 억	0	N	N	0	N	N
95	20250213	111235	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16440	60	2	0.37	701661200	42811	60.51	16500	16570	16280	21250	11470	16380	16389.74	0.00	-308	16726	16552	16466	16292	16206	16510	16250	16	4870	100	11460	10	1	16378260	2693	21.95	2.77	12	0.26	749.00	5925.00	30850	20240613	-46.71	13200	20241209	24.55	19900	-17.39	20250106	14450	13.77	20250102	30850	-46.71	20240613	13200	24.55	20241209	5.28	N	439090	100	16 억	0	N	N	0	N	N
96	20250213	101237	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16390	10	2	0.06	508581350	31000	43.81	16500	16570	16280	21250	11470	16380	16405.86	0.00	-3502	16726	16552	16466	16292	16206	16510	16250	16	4870	100	11460	10	1	16378260	2684	21.88	2.77	12	0.19	749.00	5925.00	30850	20240613	-46.87	13200	20241209	24.17	19900	-17.64	20250106	14450	13.43	20250102	30850	-46.87	20240613	13200	24.17	20241209	5.28	N	439090	100	16 억	0	N	N	0	N	N
97	20250213	091230	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16510	130	2	0.79	105678880	6399	9.04	16500	16570	16420	21250	11470	16380	16515.07	0.00	2164	16726	16552	16466	16292	16206	16510	16250	16	4870	100	11460	10	1	16378260	2704	22.04	2.79	12	0.04	749.00	5925.00	30850	20240613	-46.48	13200	20241209	25.08	19900	-17.04	20250106	14450	14.26	20250102	30850	-46.48	20240613	13200	25.08	20241209	5.28	N	439090	100	16 억	0	N	N	0	N	N
98	20250212	161227	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16380	-270	5	-1.62	1155734580	70158	85.46	16600	16640	16380	21600	11660	16650	16473.99	0.00	-13013	16936	16792	16616	16472	16296	16865	16545	16	4950	100	11650	10	1	16378260	2683	21.87	2.76	12	0.43	749.00	5925.00	30850	20240613	-46.90	13200	20241209	24.09	19900	-17.69	20250106	14450	13.36	20250102	30850	-46.90	20240613	13200	24.09	20241209	5.28	N	439090	100	16 억	0	N	N	0	N	N
99	20250212	151226	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16410	-240	5	-1.44	1022506920	62028	75.55	16600	16640	16390	21600	11660	16650	16484.59	0.00	-12420	16936	16792	16616	16472	16296	16865	16545	16	4950	100	11650	10	1	16378260	2688	21.91	2.77	12	0.38	749.00	5925.00	30850	20240613	-46.81	13200	20241209	24.32	19900	-17.54	20250106	14450	13.56	20250102	30850	-46.81	20240613	13200	24.32	20241209	5.28	N	439090	100	16 억	0	N	N	0	N	N
100	20250212	141228	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16440	-210	5	-1.26	812018920	49208	59.94	16600	16640	16390	21600	11660	16650	16501.76	0.00	-10263	16936	16792	16616	16472	16296	16865	16545	16	4950	100	11650	10	1	16378260	2693	21.95	2.77	12	0.30	749.00	5925.00	30850	20240613	-46.71	13200	20241209	24.55	19900	-17.39	20250106	14450	13.77	20250102	30850	-46.71	20240613	13200	24.55	20241209	5.28	N	439090	100	16 억	0	N	N	0	N	N
101	20250212	131231	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16500	-150	5	-0.90	604935900	36641	44.63	16600	16640	16390	21600	11660	16650	16509.80	0.00	-10791	16936	16792	16616	16472	16296	16865	16545	16	4950	100	11650	10	1	16378260	2702	22.03	2.78	12	0.22	749.00	5925.00	30850	20240613	-46.52	13200	20241209	25.00	19900	-17.09	20250106	14450	14.19	20250102	30850	-46.52	20240613	13200	25.00	20241209	5.28	N	439090	100	16 억	0	N	N	0	N	N
102	20250212	121227	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16530	-120	5	-0.72	515157380	31201	38.01	16600	16640	16390	21600	11660	16650	16510.91	0.00	-9470	16936	16792	16616	16472	16296	16865	16545	16	4950	100	11650	10	1	16378260	2707	22.07	2.79	12	0.19	749.00	5925.00	30850	20240613	-46.42	13200	20241209	25.23	19900	-16.93	20250106	14450	14.39	20250102	30850	-46.42	20240613	13200	25.23	20241209	5.28	N	439090	100	16 억	0	N	N	0	N	N
103	20250212	111225	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16570	-80	5	-0.48	417967470	25325	30.85	16600	16640	16390	21600	11660	16650	16504.13	0.00	-8795	16936	16792	16616	16472	16296	16865	16545	16	4950	100	11650	10	1	16378260	2714	22.12	2.80	12	0.15	749.00	5925.00	30850	20240613	-46.29	13200	20241209	25.53	19900	-16.73	20250106	14450	14.67	20250102	30850	-46.29	20240613	13200	25.53	20241209	5.28	N	439090	100	16 억	0	N	N	0	N	N
104	20250212	101219	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16510	-140	5	-0.84	343678230	20833	25.38	16600	16640	16390	21600	11660	16650	16496.80	0.00	-9713	16936	16792	16616	16472	16296	16865	16545	16	4950	100	11650	10	1	16378260	2704	22.04	2.79	12	0.13	749.00	5925.00	30850	20240613	-46.48	13200	20241209	25.08	19900	-17.04	20250106	14450	14.26	20250102	30850	-46.48	20240613	13200	25.08	20241209	5.28	N	439090	100	16 억	0	N	N	0	N	N
105	20250212	091135	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16400	-250	5	-1.50	207964370	12624	15.38	16600	16640	16390	21600	11660	16650	16473.69	0.00	-8353	16936	16792	16616	16472	16296	16865	16545	16	4950	100	11650	10	1	16378260	2686	21.90	2.77	12	0.08	749.00	5925.00	30850	20240613	-46.84	13200	20241209	24.24	19900	-17.59	20250106	14450	13.49	20250102	30850	-46.84	20240613	13200	24.24	20241209	5.28	N	439090	100	16 억	0	N	N	0	N	N
106	20250211	161230	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16650	20	2	0.12	1320536440	79519	89.09	16640	16760	16440	21600	11650	16630	16606.27	0.00	-4603	17143	16886	16633	16376	16123	16760	16250	16	4970	100	11640	10	1	16378260	2727	22.23	2.81	12	0.49	749.00	5925.00	30850	20240613	-46.03	13200	20241209	26.14	19900	-16.33	20250106	14450	15.22	20250102	30850	-46.03	20240613	13200	26.14	20241209	5.30	N	439090	100	16 억	129	N	N	0	N	N
107	20250211	151231	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16640	10	2	0.06	1280040320	77087	86.36	16640	16760	16440	21600	11650	16630	16605.10	0.00	-4393	17143	16886	16633	16376	16123	16760	16250	16	4970	100	11640	10	1	16378260	2725	22.22	2.81	12	0.47	749.00	5925.00	30850	20240613	-46.06	13200	20241209	26.06	19900	-16.38	20250106	14450	15.16	20250102	30850	-46.06	20240613	13200	26.06	20241209	5.30	N	439090	100	16 억	129	N	N	0	N	N
108	20250211	141230	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16620	-10	5	-0.06	1073998670	64714	72.50	16640	16760	16440	21600	11650	16630	16596.02	0.00	-9721	17143	16886	16633	16376	16123	16760	16250	16	4970	100	11640	10	1	16378260	2722	22.19	2.81	12	0.40	749.00	5925.00	30850	20240613	-46.13	13200	20241209	25.91	19900	-16.48	20250106	14450	15.02	20250102	30850	-46.13	20240613	13200	25.91	20241209	5.30	N	439090	100	16 억	129	N	N	0	N	N
109	20250211	131231	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16610	-20	5	-0.12	986925770	59473	66.63	16640	16760	16440	21600	11650	16630	16594.45	0.00	-9459	17143	16886	16633	16376	16123	16760	16250	16	4970	100	11640	10	1	16378260	2720	22.18	2.80	12	0.36	749.00	5925.00	30850	20240613	-46.16	13200	20241209	25.83	19900	-16.53	20250106	14450	14.95	20250102	30850	-46.16	20240613	13200	25.83	20241209	5.30	N	439090	100	16 억	129	N	N	0	N	N
110	20250211	121229	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16580	-50	5	-0.30	879329920	52979	59.35	16640	16760	16440	21600	11650	16630	16597.64	0.00	-12373	17143	16886	16633	16376	16123	16760	16250	16	4970	100	11640	10	1	16378260	2716	22.14	2.80	12	0.32	749.00	5925.00	30850	20240613	-46.26	13200	20241209	25.61	19900	-16.68	20250106	14450	14.74	20250102	30850	-46.26	20240613	13200	25.61	20241209	5.30	N	439090	100	16 억	129	N	N	0	N	N
111	20250211	111230	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16560	-70	5	-0.42	767445080	46217	51.78	16640	16760	16440	21600	11650	16630	16605.20	0.00	-13158	17143	16886	16633	16376	16123	16760	16250	16	4970	100	11640	10	1	16378260	2712	22.11	2.79	12	0.28	749.00	5925.00	30850	20240613	-46.32	13200	20241209	25.45	19900	-16.78	20250106	14450	14.60	20250102	30850	-46.32	20240613	13200	25.45	20241209	5.30	N	439090	100	16 억	129	N	N	0	N	N
112	20250211	101228	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16620	-10	5	-0.06	413020020	24791	27.77	16640	16760	16550	21600	11650	16630	16660.21	0.00	-7697	17143	16886	16633	16376	16123	16760	16250	16	4970	100	11640	10	1	16378260	2722	22.19	2.81	12	0.15	749.00	5925.00	30850	20240613	-46.13	13200	20241209	25.91	19900	-16.48	20250106	14450	15.02	20250102	30850	-46.13	20240613	13200	25.91	20241209	5.30	N	439090	100	16 억	129	N	N	0	N	N
113	20250211	091236	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16740	110	2	0.66	151646560	9105	10.20	16640	16760	16550	21600	11650	16630	16655.62	0.00	-4108	17143	16886	16633	16376	16123	16760	16250	16	4970	100	11640	10	1	16378260	2742	22.35	2.83	12	0.06	749.00	5925.00	30850	20240613	-45.74	13200	20241209	26.82	19900	-15.88	20250106	14450	15.85	20250102	30850	-45.74	20240613	13200	26.82	20241209	5.30	N	439090	100	16 억	129	N	N	0	N	N
114	20250210	161222	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16630	-110	5	-0.66	1470847410	88328	88.33	16740	16890	16380	21750	11720	16740	16651.91	0.00	14057	17260	17000	16810	16550	16360	16905	16455	16	5010	100	11710	10	1	16378260	2724	22.20	2.81	12	0.54	749.00	5925.00	30850	20240613	-46.09	13200	20241209	25.98	19900	-16.43	20250106	14450	15.09	20250102	30850	-46.09	20240613	13200	25.98	20241209	5.25	N	439090	100	16 억	0	N	N	3897	N	N
115	20250210	151223	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16640	-100	5	-0.60	1405881970	84422	84.42	16740	16890	16380	21750	11720	16740	16652.82	0.00	16092	17260	17000	16810	16550	16360	16905	16455	16	5010	100	11710	10	1	16378260	2725	22.22	2.81	12	0.52	749.00	5925.00	30850	20240613	-46.06	13200	20241209	26.06	19900	-16.38	20250106	14450	15.16	20250102	30850	-46.06	20240613	13200	26.06	20241209	5.25	N	439090	100	16 억	0	N	N	3897	N	N
116	20250210	141221	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16680	-60	5	-0.36	943394740	56593	56.59	16740	16890	16380	21750	11720	16740	16669.56	0.00	2130	17260	17000	16810	16550	16360	16905	16455	16	5010	100	11710	10	1	16378260	2732	22.27	2.82	12	0.35	749.00	5925.00	30850	20240613	-45.93	13200	20241209	26.36	19900	-16.18	20250106	14450	15.43	20250102	30850	-45.93	20240613	13200	26.36	20241209	5.25	N	439090	100	16 억	0	N	N	3897	N	N
117	20250210	131224	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16750	10	2	0.06	770084320	46211	46.21	16740	16890	16380	21750	11720	16740	16664.19	0.00	978	17260	17000	16810	16550	16360	16905	16455	16	5010	100	11710	10	1	16378260	2743	22.36	2.83	12	0.28	749.00	5925.00	30850	20240613	-45.71	13200	20241209	26.89	19900	-15.83	20250106	14450	15.92	20250102	30850	-45.71	20240613	13200	26.89	20241209	5.25	N	439090	100	16 억	0	N	N	3897	N	N
118	20250210	121218	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16770	30	2	0.18	667094750	40057	40.06	16740	16890	16380	21750	11720	16740	16653.19	0.00	3797	17260	17000	16810	16550	16360	16905	16455	16	5010	100	11710	10	1	16378260	2747	22.39	2.83	12	0.24	749.00	5925.00	30850	20240613	-45.64	13200	20241209	27.05	19900	-15.73	20250106	14450	16.06	20250102	30850	-45.64	20240613	13200	27.05	20241209	5.25	N	439090	100	16 억	0	N	N	3897	N	N
119	20250210	111213	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16790	50	2	0.30	614984990	36950	36.95	16740	16890	16380	21750	11720	16740	16643.17	0.00	3878	17260	17000	16810	16550	16360	16905	16455	16	5010	100	11710	10	1	16378260	2750	22.42	2.83	12	0.23	749.00	5925.00	30850	20240613	-45.58	13200	20241209	27.20	19900	-15.63	20250106	14450	16.19	20250102	30850	-45.58	20240613	13200	27.20	20241209	5.25	N	439090	100	16 억	0	N	N	3897	N	N
120	20250210	101213	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16790	50	2	0.30	464188980	27987	27.99	16740	16790	16380	21750	11720	16740	16584.74	0.00	1866	17260	17000	16810	16550	16360	16905	16455	16	5010	100	11710	10	1	16378260	2750	22.42	2.83	12	0.17	749.00	5925.00	30850	20240613	-45.58	13200	20241209	27.20	19900	-15.63	20250106	14450	16.19	20250102	30850	-45.58	20240613	13200	27.20	20241209	5.25	N	439090	100	16 억	0	N	N	3897	N	N
121	20250210	091212	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16510	-230	5	-1.37	183751320	11125	11.12	16740	16740	16380	21750	11720	16740	16512.79	0.00	-2742	17260	17000	16810	16550	16360	16905	16455	16	5010	100	11710	10	1	16378260	2704	22.04	2.79	12	0.07	749.00	5925.00	30850	20240613	-46.48	13200	20241209	25.08	19900	-17.04	20250106	14450	14.26	20250102	30850	-46.48	20240613	13200	25.08	20241209	5.25	N	439090	100	16 억	0	N	N	3897	N	N
122	20250207	161159	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16740	-210	5	-1.24	1655920660	98785	124.03	16950	17070	16620	22000	11870	16950	16763.01	0.00	-2483	17356	17152	17006	16802	16656	17080	16730	16	5050	100	11860	10	1	16378260	2742	22.35	2.83	12	0.60	749.00	5925.00	30850	20240613	-45.74	13200	20241209	26.82	19900	-15.88	20250106	14450	15.85	20250102	30850	-45.74	20240613	13200	26.82	20241209	5.23	N	439090	100	16 억	0	N	N	3897	N	N
123	20250207	151201	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16730	-220	5	-1.30	1603533880	95656	120.10	16950	17070	16620	22000	11870	16950	16763.55	0.00	-1432	17356	17152	17006	16802	16656	17080	16730	16	5050	100	11860	10	1	16378260	2740	22.34	2.82	12	0.58	749.00	5925.00	30850	20240613	-45.77	13200	20241209	26.74	19900	-15.93	20250106	14450	15.78	20250102	30850	-45.77	20240613	13200	26.74	20241209	5.23	N	439090	100	16 억	0	N	N	1458	N	N
124	20250207	141201	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16780	-170	5	-1.00	1396003360	83273	104.55	16950	17070	16620	22000	11870	16950	16764.18	0.00	549	17356	17152	17006	16802	16656	17080	16730	16	5050	100	11860	10	1	16378260	2748	22.40	2.83	12	0.51	749.00	5925.00	30850	20240613	-45.61	13200	20241209	27.12	19900	-15.68	20250106	14450	16.12	20250102	30850	-45.61	20240613	13200	27.12	20241209	5.23	N	439090	100	16 억	0	N	N	1458	N	N
125	20250207	131158	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16790	-160	5	-0.94	1211516560	72258	90.72	16950	17070	16620	22000	11870	16950	16766.54	0.00	2663	17356	17152	17006	16802	16656	17080	16730	16	5050	100	11860	10	1	16378260	2750	22.42	2.83	12	0.44	749.00	5925.00	30850	20240613	-45.58	13200	20241209	27.20	19900	-15.63	20250106	14450	16.19	20250102	30850	-45.58	20240613	13200	27.20	20241209	5.23	N	439090	100	16 억	0	N	N	1458	N	N
126	20250207	121157	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16760	-190	5	-1.12	1092632840	65181	81.84	16950	17070	16620	22000	11870	16950	16763.06	0.00	264	17356	17152	17006	16802	16656	17080	16730	16	5050	100	11860	10	1	16378260	2745	22.38	2.83	12	0.40	749.00	5925.00	30850	20240613	-45.67	13200	20241209	26.97	19900	-15.78	20250106	14450	15.99	20250102	30850	-45.67	20240613	13200	26.97	20241209	5.23	N	439090	100	16 억	0	N	N	1458	N	N
127	20250207	111154	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16690	-260	5	-1.53	945476180	56387	70.80	16950	17070	16620	22000	11870	16950	16767.63	0.00	-3231	17356	17152	17006	16802	16656	17080	16730	16	5050	100	11860	10	1	16378260	2734	22.28	2.82	12	0.34	749.00	5925.00	30850	20240613	-45.90	13200	20241209	26.44	19900	-16.13	20250106	14450	15.50	20250102	30850	-45.90	20240613	13200	26.44	20241209	5.23	N	439090	100	16 억	0	N	N	1458	N	N
128	20250207	101200	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16640	-310	5	-1.83	751834840	44762	56.20	16950	17070	16620	22000	11870	16950	16796.27	0.00	-5484	17356	17152	17006	16802	16656	17080	16730	16	5050	100	11860	10	1	16378260	2725	22.22	2.81	12	0.27	749.00	5925.00	30850	20240613	-46.06	13200	20241209	26.06	19900	-16.38	20250106	14450	15.16	20250102	30850	-46.06	20240613	13200	26.06	20241209	5.23	N	439090	100	16 억	0	N	N	1458	N	N
129	20250207	091207	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16820	-130	5	-0.77	176351410	10500	13.18	16950	16950	16650	22000	11870	16950	16795.37	0.00	-1953	17356	17152	17006	16802	16656	17080	16730	16	5050	100	11860	10	1	16378260	2755	22.46	2.84	12	0.06	749.00	5925.00	30850	20240613	-45.48	13200	20241209	27.42	19900	-15.48	20250106	14450	16.40	20250102	30850	-45.48	20240613	13200	27.42	20241209	5.23	N	439090	100	16 억	0	N	N	1458	N	N
130	20250206	161128	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16950	120	2	0.71	1340205540	78489	116.14	16980	17210	16860	21850	11790	16830	17075.23	0.00	-9786	17110	16970	16860	16720	16610	17040	16790	16	5020	100	11780	10	1	16378260	2776	22.63	2.86	12	0.48	749.00	5925.00	30850	20240613	-45.06	13200	20241209	28.41	19900	-14.82	20250106	14450	17.30	20250102	30850	-45.06	20240613	13200	28.41	20241209	5.29	N	439090	100	16 억	0	N	N	1458	N	N
131	20250206	151135	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17030	200	2	1.19	1288047040	75416	111.59	16980	17210	16860	21850	11790	16830	17079.23	0.00	-9715	17110	16970	16860	16720	16610	17040	16790	16	5020	100	11780	10	1	16378260	2789	22.74	2.87	12	0.46	749.00	5925.00	30850	20240613	-44.80	13200	20241209	29.02	19900	-14.42	20250106	14450	17.85	20250102	30850	-44.80	20240613	13200	29.02	20241209	5.29	N	439090	100	16 억	0	N	N	359	N	N
132	20250206	141134	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17040	210	2	1.25	1092421840	63911	94.57	16980	17210	16860	21850	11790	16830	17092.86	0.00	-7712	17110	16970	16860	16720	16610	17040	16790	16	5020	100	11780	10	1	16378260	2791	22.75	2.88	12	0.39	749.00	5925.00	30850	20240613	-44.76	13200	20241209	29.09	19900	-14.37	20250106	14450	17.92	20250102	30850	-44.76	20240613	13200	29.09	20241209	5.29	N	439090	100	16 억	0	N	N	359	N	N
133	20250206	131131	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17160	330	2	1.96	944014540	55220	81.71	16980	17210	16860	21850	11790	16830	17095.52	0.00	-5057	17110	16970	16860	16720	16610	17040	16790	16	5020	100	11780	10	1	16378260	2811	22.91	2.90	12	0.34	749.00	5925.00	30850	20240613	-44.38	13200	20241209	30.00	19900	-13.77	20250106	14450	18.75	20250102	30850	-44.38	20240613	13200	30.00	20241209	5.29	N	439090	100	16 억	0	N	N	359	N	N
134	20250206	121127	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17120	290	2	1.72	842429370	49290	72.93	16980	17210	16860	21850	11790	16830	17091.28	0.00	-5492	17110	16970	16860	16720	16610	17040	16790	16	5020	100	11780	10	1	16378260	2804	22.86	2.89	12	0.30	749.00	5925.00	30850	20240613	-44.51	13200	20241209	29.70	19900	-13.97	20250106	14450	18.48	20250102	30850	-44.51	20240613	13200	29.70	20241209	5.29	N	439090	100	16 억	0	N	N	359	N	N
135	20250206	111123	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17120	290	2	1.72	643848780	37707	55.79	16980	17210	16860	21850	11790	16830	17075.05	0.00	-5331	17110	16970	16860	16720	16610	17040	16790	16	5020	100	11780	10	1	16378260	2804	22.86	2.89	12	0.23	749.00	5925.00	30850	20240613	-44.51	13200	20241209	29.70	19900	-13.97	20250106	14450	18.48	20250102	30850	-44.51	20240613	13200	29.70	20241209	5.29	N	439090	100	16 억	0	N	N	359	N	N
136	20250206	101123	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17090	260	2	1.54	517077100	30307	44.84	16980	17210	16860	21850	11790	16830	17061.31	0.00	-4959	17110	16970	16860	16720	16610	17040	16790	16	5020	100	11780	10	1	16378260	2799	22.82	2.88	12	0.19	749.00	5925.00	30850	20240613	-44.60	13200	20241209	29.47	19900	-14.12	20250106	14450	18.27	20250102	30850	-44.60	20240613	13200	29.47	20241209	5.29	N	439090	100	16 억	0	N	N	359	N	N
137	20250206	091136	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16950	120	2	0.71	71491130	4214	6.24	16980	17030	16860	21850	11790	16830	16965.15	0.00	943	17110	16970	16860	16720	16610	17040	16790	16	5020	100	11780	10	1	16378260	2776	22.63	2.86	12	0.03	749.00	5925.00	30850	20240613	-45.06	13200	20241209	28.41	19900	-14.82	20250106	14450	17.30	20250102	30850	-45.06	20240613	13200	28.41	20241209	5.29	N	439090	100	16 억	0	N	N	359	N	N
138	20250205	161117	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16830	70	2	0.42	1124047120	66753	70.64	16750	17000	16750	21750	11740	16760	16838.91	0.00	3961	17240	17000	16740	16500	16240	17120	16620	16	4990	100	11730	10	1	16378260	2756	22.47	2.84	12	0.41	749.00	5925.00	30850	20240613	-45.45	13200	20241209	27.50	19900	-15.43	20250106	14450	16.47	20250102	30850	-45.45	20240613	13200	27.50	20241209	5.43	N	439090	100	16 억	0	N	N	359	N	N
139	20250205	151122	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16860	100	2	0.60	960150320	56998	60.31	16750	17000	16750	21750	11740	16760	16845.33	0.00	4258	17240	17000	16740	16500	16240	17120	16620	16	4990	100	11730	10	1	16378260	2761	22.51	2.85	12	0.35	749.00	5925.00	30850	20240613	-45.35	13200	20241209	27.73	19900	-15.28	20250106	14450	16.68	20250102	30850	-45.35	20240613	13200	27.73	20241209	5.43	N	439090	100	16 억	0	N	N	1049	N	N
140	20250205	141120	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16810	50	2	0.30	876393450	52022	55.05	16750	17000	16750	21750	11740	16760	16846.59	0.00	3255	17240	17000	16740	16500	16240	17120	16620	16	4990	100	11730	10	1	16378260	2753	22.44	2.84	12	0.32	749.00	5925.00	30850	20240613	-45.51	13200	20241209	27.35	19900	-15.53	20250106	14450	16.33	20250102	30850	-45.51	20240613	13200	27.35	20241209	5.43	N	439090	100	16 억	0	N	N	1049	N	N
141	20250205	131118	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16890	130	2	0.78	755638880	44855	47.46	16750	17000	16750	21750	11740	16760	16846.26	0.00	2785	17240	17000	16740	16500	16240	17120	16620	16	4990	100	11730	10	1	16378260	2766	22.55	2.85	12	0.27	749.00	5925.00	30850	20240613	-45.25	13200	20241209	27.95	19900	-15.13	20250106	14450	16.89	20250102	30850	-45.25	20240613	13200	27.95	20241209	5.43	N	439090	100	16 억	0	N	N	1049	N	N
142	20250205	121123	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16870	110	2	0.66	581766870	34551	36.56	16750	17000	16750	21750	11740	16760	16837.92	0.00	-2056	17240	17000	16740	16500	16240	17120	16620	16	4990	100	11730	10	1	16378260	2763	22.52	2.85	12	0.21	749.00	5925.00	30850	20240613	-45.32	13200	20241209	27.80	19900	-15.23	20250106	14450	16.75	20250102	30850	-45.32	20240613	13200	27.80	20241209	5.43	N	439090	100	16 억	0	N	N	1049	N	N
143	20250205	111117	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16860	100	2	0.60	444856970	26421	27.96	16750	17000	16750	21750	11740	16760	16837.25	0.00	-4911	17240	17000	16740	16500	16240	17120	16620	16	4990	100	11730	10	1	16378260	2761	22.51	2.85	12	0.16	749.00	5925.00	30850	20240613	-45.35	13200	20241209	27.73	19900	-15.28	20250106	14450	16.68	20250102	30850	-45.35	20240613	13200	27.73	20241209	5.43	N	439090	100	16 억	0	N	N	1049	N	N
144	20250205	101126	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16800	40	2	0.24	362709590	21538	22.79	16750	17000	16750	21750	11740	16760	16840.45	0.00	-6367	17240	17000	16740	16500	16240	17120	16620	16	4990	100	11730	10	1	16378260	2752	22.43	2.84	12	0.13	749.00	5925.00	30850	20240613	-45.54	13200	20241209	27.27	19900	-15.58	20250106	14450	16.26	20250102	30850	-45.54	20240613	13200	27.27	20241209	5.43	N	439090	100	16 억	0	N	N	1049	N	N
145	20250205	091138	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16900	140	2	0.84	47803870	2850	3.02	16750	16900	16750	21750	11740	16760	16773.29	0.00	71	17240	17000	16740	16500	16240	17120	16620	16	4990	100	11730	10	1	16378260	2768	22.56	2.85	12	0.02	749.00	5925.00	30850	20240613	-45.22	13200	20241209	28.03	19900	-15.08	20250106	14450	16.96	20250102	30850	-45.22	20240613	13200	28.03	20241209	5.43	N	439090	100	16 억	0	N	N	1049	N	N
146	20250204	161054	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16760	300	2	1.82	1564775310	93333	80.73	16480	16980	16480	21350	11530	16460	16765.52	0.00	20918	17420	16940	16620	16140	15820	16780	15980	16	4890	100	11520	10	1	16378260	2745	22.38	2.83	12	0.57	749.00	5925.00	30850	20240613	-45.67	13200	20241209	26.97	19900	-15.78	20250106	14450	15.99	20250102	30850	-45.67	20240613	13200	26.97	20241209	5.48	N	439090	100	16 억	0	N	N	1049	N	N
147	20250204	151108	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16770	310	2	1.88	1454627390	86767	75.05	16480	16980	16480	21350	11530	16460	16764.75	0.00	17145	17420	16940	16620	16140	15820	16780	15980	16	4890	100	11520	10	1	16378260	2747	22.39	2.83	12	0.53	749.00	5925.00	30850	20240613	-45.64	13200	20241209	27.05	19900	-15.73	20250106	14450	16.06	20250102	30850	-45.64	20240613	13200	27.05	20241209	5.48	N	439090	100	16 억	0	N	N	328	N	N
148	20250204	141107	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16740	280	2	1.70	1344065150	80171	69.34	16480	16980	16480	21350	11530	16460	16764.98	0.00	14791	17420	16940	16620	16140	15820	16780	15980	16	4890	100	11520	10	1	16378260	2742	22.35	2.83	12	0.49	749.00	5925.00	30850	20240613	-45.74	13200	20241209	26.82	19900	-15.88	20250106	14450	15.85	20250102	30850	-45.74	20240613	13200	26.82	20241209	5.48	N	439090	100	16 억	0	N	N	328	N	N
149	20250204	131110	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16940	480	2	2.92	1193087980	71197	61.58	16480	16980	16480	21350	11530	16460	16757.56	0.00	18055	17420	16940	16620	16140	15820	16780	15980	16	4890	100	11520	10	1	16378260	2774	22.62	2.86	12	0.43	749.00	5925.00	30850	20240613	-45.09	13200	20241209	28.33	19900	-14.87	20250106	14450	17.23	20250102	30850	-45.09	20240613	13200	28.33	20241209	5.48	N	439090	100	16 억	0	N	N	328	N	N
150	20250204	121123	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16880	420	2	2.55	1011414710	60459	52.29	16480	16900	16480	21350	11530	16460	16728.94	0.00	17259	17420	16940	16620	16140	15820	16780	15980	16	4890	100	11520	10	1	16378260	2765	22.54	2.85	12	0.37	749.00	5925.00	30850	20240613	-45.28	13200	20241209	27.88	19900	-15.18	20250106	14450	16.82	20250102	30850	-45.28	20240613	13200	27.88	20241209	5.48	N	439090	100	16 억	0	N	N	328	N	N
151	20250204	111102	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16770	310	2	1.88	913643100	54664	47.28	16480	16900	16480	21350	11530	16460	16713.80	0.00	15513	17420	16940	16620	16140	15820	16780	15980	16	4890	100	11520	10	1	16378260	2747	22.39	2.83	12	0.33	749.00	5925.00	30850	20240613	-45.64	13200	20241209	27.05	19900	-15.73	20250106	14450	16.06	20250102	30850	-45.64	20240613	13200	27.05	20241209	5.48	N	439090	100	16 억	0	N	N	328	N	N
152	20250204	101106	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16830	370	2	2.25	675861650	40506	35.04	16480	16900	16480	21350	11530	16460	16685.47	0.00	10065	17420	16940	16620	16140	15820	16780	15980	16	4890	100	11520	10	1	16378260	2756	22.47	2.84	12	0.25	749.00	5925.00	30850	20240613	-45.45	13200	20241209	27.50	19900	-15.43	20250106	14450	16.47	20250102	30850	-45.45	20240613	13200	27.50	20241209	5.48	N	439090	100	16 억	0	N	N	328	N	N
153	20250204	091105	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16610	150	2	0.91	312726400	18877	16.33	16480	16740	16480	21350	11530	16460	16566.53	0.00	4255	17420	16940	16620	16140	15820	16780	15980	16	4890	100	11520	10	1	16378260	2720	22.18	2.80	12	0.12	749.00	5925.00	30850	20240613	-46.16	13200	20241209	25.83	19900	-16.53	20250106	14450	14.95	20250102	30850	-46.16	20240613	13200	25.83	20241209	5.48	N	439090	100	16 억	0	N	N	328	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History