KissMeData/102710/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160826	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22550	-300	5	-1.31	5611373150	252577	164.40	22100	22750	21800	29700	16000	22850	22216.47	6.96	-761	23616	23232	22916	22532	22216	23075	22375	71	6850	500	16450	50	1	14287836	3222	-18.42	0.89	12	1.77	-1224.00	25207.00	33850	20240607	-33.38	13450	20241113	67.66	25550	-11.74	20250219	16250	38.77	20250102	33850	-33.38	20240607	13450	67.66	20241113	1.96	N	102710	500	71 억	994806	N	N	0	N	N
3	20250228	150830	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22500	-350	5	-1.53	5384217550	242473	157.83	22100	22750	21800	29700	16000	22850	22205.43	6.96	4056	23616	23232	22916	22532	22216	23075	22375	71	6850	500	16450	50	1	14287836	3215	-18.38	0.89	12	1.70	-1224.00	25207.00	33850	20240607	-33.53	13450	20241113	67.29	25550	-11.94	20250219	16250	38.46	20250102	33850	-33.53	20240607	13450	67.29	20241113	1.96	N	102710	500	71 억	994806	N	N	0	N	N
4	20250228	140832	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22250	-600	5	-2.63	4392037800	198407	129.14	22100	22600	21800	29700	16000	22850	22136.51	6.96	17645	23616	23232	22916	22532	22216	23075	22375	71	6850	500	16450	50	1	14287836	3179	-18.18	0.88	12	1.39	-1224.00	25207.00	33850	20240607	-34.27	13450	20241113	65.43	25550	-12.92	20250219	16250	36.92	20250102	33850	-34.27	20240607	13450	65.43	20241113	1.96	N	102710	500	71 억	994806	N	N	0	N	N
5	20250228	130827	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22100	-750	5	-3.28	3744584950	169325	110.21	22100	22600	21800	29700	16000	22850	22114.78	6.96	15122	23616	23232	22916	22532	22216	23075	22375	71	6850	500	16450	50	1	14287836	3158	-18.06	0.88	12	1.19	-1224.00	25207.00	33850	20240607	-34.71	13450	20241113	64.31	25550	-13.50	20250219	16250	36.00	20250102	33850	-34.71	20240607	13450	64.31	20241113	1.96	N	102710	500	71 억	994806	N	N	0	N	N
6	20250228	120824	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22100	-750	5	-3.28	3339700950	150987	98.28	22100	22600	21800	29700	16000	22850	22119.13	6.96	15272	23616	23232	22916	22532	22216	23075	22375	71	6850	500	16450	50	1	14287836	3158	-18.06	0.88	12	1.06	-1224.00	25207.00	33850	20240607	-34.71	13450	20241113	64.31	25550	-13.50	20250219	16250	36.00	20250102	33850	-34.71	20240607	13450	64.31	20241113	1.96	N	102710	500	71 억	994806	N	N	0	N	N
7	20250228	110825	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22150	-700	5	-3.06	3032975100	137118	89.25	22100	22600	21800	29700	16000	22850	22119.45	6.96	17030	23616	23232	22916	22532	22216	23075	22375	71	6850	500	16450	50	1	14287836	3165	-18.10	0.88	12	0.96	-1224.00	25207.00	33850	20240607	-34.56	13450	20241113	64.68	25550	-13.31	20250219	16250	36.31	20250102	33850	-34.56	20240607	13450	64.68	20241113	1.96	N	102710	500	71 억	994806	N	N	0	N	N
8	20250228	100823	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21800	-1050	5	-4.60	1577124500	71251	46.38	22100	22600	21800	29700	16000	22850	22134.77	6.96	274	23616	23232	22916	22532	22216	23075	22375	71	6850	500	16450	50	1	14287836	3115	-17.81	0.86	12	0.50	-1224.00	25207.00	33850	20240607	-35.60	13450	20241113	62.08	25550	-14.68	20250219	16250	34.15	20250102	33850	-35.60	20240607	13450	62.08	20241113	1.96	N	102710	500	71 억	994806	N	N	0	N	N
9	20250228	090826	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22350	-500	5	-2.19	304089700	13740	8.94	22100	22500	21950	29700	16000	22850	22131.71	6.96	3337	23616	23232	22916	22532	22216	23075	22375	71	6850	500	16450	50	1	14287836	3193	-18.26	0.89	12	0.10	-1224.00	25207.00	33850	20240607	-33.97	13450	20241113	66.17	25550	-12.52	20250219	16250	37.54	20250102	33850	-33.97	20240607	13450	66.17	20241113	1.96	N	102710	500	71 억	994806	N	N	0	N	N
10	20250227	160818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22850	-400	5	-1.72	3519584950	153216	69.16	23250	23300	22600	30200	16300	23250	22971.05	7.17	-10336	24150	23700	23250	22800	22350	23925	23025	71	6950	500	16740	50	1	14287836	3265	-18.67	0.91	12	1.07	-1224.00	25207.00	33850	20240607	-32.50	13450	20241113	69.89	25550	-10.57	20250219	16250	40.62	20250102	33850	-32.50	20240607	13450	69.89	20241113	1.92	N	102710	500	71 억	1024458	N	N	0	N	N
11	20250227	150818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23000	-250	5	-1.08	3318008550	144453	65.20	23250	23300	22600	30200	16300	23250	22969.00	7.17	-11705	24150	23700	23250	22800	22350	23925	23025	71	6950	500	16740	50	1	14287836	3286	-18.79	0.91	12	1.01	-1224.00	25207.00	33850	20240607	-32.05	13450	20241113	71.00	25550	-9.98	20250219	16250	41.54	20250102	33850	-32.05	20240607	13450	71.00	20241113	1.92	N	102710	500	71 억	1024458	N	N	0	N	N
12	20250227	140821	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22800	-450	5	-1.94	2604685850	113358	51.17	23250	23300	22600	30200	16300	23250	22976.94	7.17	-23562	24150	23700	23250	22800	22350	23925	23025	71	6950	500	16740	50	1	14287836	3258	-18.63	0.90	12	0.79	-1224.00	25207.00	33850	20240607	-32.64	13450	20241113	69.52	25550	-10.76	20250219	16250	40.31	20250102	33850	-32.64	20240607	13450	69.52	20241113	1.92	N	102710	500	71 억	1024458	N	N	0	N	N
13	20250227	130819	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22950	-300	5	-1.29	1959743550	85084	38.41	23250	23300	22800	30200	16300	23250	23032.43	7.17	-12083	24150	23700	23250	22800	22350	23925	23025	71	6950	500	16740	50	1	14287836	3279	-18.75	0.91	12	0.60	-1224.00	25207.00	33850	20240607	-32.20	13450	20241113	70.63	25550	-10.18	20250219	16250	41.23	20250102	33850	-32.20	20240607	13450	70.63	20241113	1.92	N	102710	500	71 억	1024458	N	N	0	N	N
14	20250227	120815	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22900	-350	5	-1.51	1780525850	77263	34.88	23250	23300	22800	30200	16300	23250	23044.36	7.17	-10983	24150	23700	23250	22800	22350	23925	23025	71	6950	500	16740	50	1	14287836	3272	-18.71	0.91	12	0.54	-1224.00	25207.00	33850	20240607	-32.35	13450	20241113	70.26	25550	-10.37	20250219	16250	40.92	20250102	33850	-32.35	20240607	13450	70.26	20241113	1.92	N	102710	500	71 억	1024458	N	N	0	N	N
15	20250227	110823	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23050	-200	5	-0.86	1578317000	68468	30.91	23250	23300	22800	30200	16300	23250	23051.20	7.17	-8190	24150	23700	23250	22800	22350	23925	23025	71	6950	500	16740	50	1	14287836	3293	-18.83	0.91	12	0.48	-1224.00	25207.00	33850	20240607	-31.91	13450	20241113	71.38	25550	-9.78	20250219	16250	41.85	20250102	33850	-31.91	20240607	13450	71.38	20241113	1.92	N	102710	500	71 억	1024458	N	N	0	N	N
16	20250227	100844	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23000	-250	5	-1.08	1161818400	50447	22.77	23250	23300	22800	30200	16300	23250	23029.43	7.17	-3090	24150	23700	23250	22800	22350	23925	23025	71	6950	500	16740	50	1	14287836	3286	-18.79	0.91	12	0.35	-1224.00	25207.00	33850	20240607	-32.05	13450	20241113	71.00	25550	-9.98	20250219	16250	41.54	20250102	33850	-32.05	20240607	13450	71.00	20241113	1.92	N	102710	500	71 억	1024458	N	N	0	N	N
17	20250227	090849	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23200	-50	5	-0.22	217193000	9374	4.23	23250	23300	23000	30200	16300	23250	23167.62	7.17	-1840	24150	23700	23250	22800	22350	23925	23025	71	6950	500	16740	50	1	14287836	3315	-18.95	0.92	12	0.07	-1224.00	25207.00	33850	20240607	-31.46	13450	20241113	72.49	25550	-9.20	20250219	16250	42.77	20250102	33850	-31.46	20240607	13450	72.49	20241113	1.92	N	102710	500	71 억	1024458	N	N	0	N	N
18	20250226	160818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23250	-50	5	-0.21	5120364000	220635	51.50	23150	23700	22800	30250	16350	23300	23207.39	7.26	-4781	24766	24032	22966	22232	21166	23500	21700	71	6950	500	16770	50	1	14287836	3322	-19.00	0.92	12	1.54	-1224.00	25207.00	33850	20240607	-31.31	13450	20241113	72.86	25550	-9.00	20250219	16250	43.08	20250102	33850	-31.31	20240607	13450	72.86	20241113	1.88	N	102710	500	71 억	1037583	N	N	0	N	N
19	20250226	150821	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23400	100	2	0.43	4362868650	187866	43.85	23150	23700	22800	30250	16350	23300	23223.30	7.26	-14720	24766	24032	22966	22232	21166	23500	21700	71	6950	500	16770	50	1	14287836	3343	-19.12	0.93	12	1.31	-1224.00	25207.00	33850	20240607	-30.87	13450	20241113	73.98	25550	-8.41	20250219	16250	44.00	20250102	33850	-30.87	20240607	13450	73.98	20241113	1.88	N	102710	500	71 억	1037583	N	N	0	N	N
20	20250226	140820	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22850	-450	5	-1.93	3407218450	146862	34.28	23150	23700	22800	30250	16350	23300	23200.14	7.26	-8453	24766	24032	22966	22232	21166	23500	21700	71	6950	500	16770	50	1	14287836	3265	-18.67	0.91	12	1.03	-1224.00	25207.00	33850	20240607	-32.50	13450	20241113	69.89	25550	-10.57	20250219	16250	40.62	20250102	33850	-32.50	20240607	13450	69.89	20241113	1.88	N	102710	500	71 억	1037583	N	N	0	N	N
21	20250226	130818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22950	-350	5	-1.50	3238732950	139515	32.56	23150	23700	22800	30250	16350	23300	23214.23	7.26	-5439	24766	24032	22966	22232	21166	23500	21700	71	6950	500	16770	50	1	14287836	3279	-18.75	0.91	12	0.98	-1224.00	25207.00	33850	20240607	-32.20	13450	20241113	70.63	25550	-10.18	20250219	16250	41.23	20250102	33850	-32.20	20240607	13450	70.63	20241113	1.88	N	102710	500	71 억	1037583	N	N	0	N	N
22	20250226	120818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23000	-300	5	-1.29	2832632200	121783	28.43	23150	23700	22850	30250	16350	23300	23259.67	7.26	-8256	24766	24032	22966	22232	21166	23500	21700	71	6950	500	16770	50	1	14287836	3286	-18.79	0.91	12	0.85	-1224.00	25207.00	33850	20240607	-32.05	13450	20241113	71.00	25550	-9.98	20250219	16250	41.54	20250102	33850	-32.05	20240607	13450	71.00	20241113	1.88	N	102710	500	71 억	1037583	N	N	0	N	N
23	20250226	110817	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23200	-100	5	-0.43	2450557450	105216	24.56	23150	23700	22850	30250	16350	23300	23290.73	7.26	-8121	24766	24032	22966	22232	21166	23500	21700	71	6950	500	16770	50	1	14287836	3315	-18.95	0.92	12	0.74	-1224.00	25207.00	33850	20240607	-31.46	13450	20241113	72.49	25550	-9.20	20250219	16250	42.77	20250102	33850	-31.46	20240607	13450	72.49	20241113	1.88	N	102710	500	71 억	1037583	N	N	0	N	N
24	20250226	100815	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23450	150	2	0.64	1758245500	75503	17.62	23150	23700	22850	30250	16350	23300	23287.09	7.26	-1566	24766	24032	22966	22232	21166	23500	21700	71	6950	500	16770	50	1	14287836	3350	-19.16	0.93	12	0.53	-1224.00	25207.00	33850	20240607	-30.72	13450	20241113	74.35	25550	-8.22	20250219	16250	44.31	20250102	33850	-30.72	20240607	13450	74.35	20241113	1.88	N	102710	500	71 억	1037583	N	N	0	N	N
25	20250226	090824	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23200	-100	5	-0.43	375248500	16263	3.80	23150	23450	22850	30250	16350	23300	23073.76	7.26	4391	24766	24032	22966	22232	21166	23500	21700	71	6950	500	16770	50	1	14287836	3315	-18.95	0.92	12	0.11	-1224.00	25207.00	33850	20240607	-31.46	13450	20241113	72.49	25550	-9.20	20250219	16250	42.77	20250102	33850	-31.46	20240607	13450	72.49	20241113	1.88	N	102710	500	71 억	1037583	N	N	0	N	N
26	20250225	160811	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23300	-900	5	-3.72	9696618400	424985	181.40	23600	23700	21900	31450	16950	24200	22816.09	6.96	18642	25266	24732	23966	23432	22666	24350	23050	71	7250	500	17420	50	1	14287836	3329	-19.04	0.92	12	2.97	-1224.00	25207.00	33850	20240607	-31.17	13450	20241113	73.23	25550	-8.81	20250219	16250	43.38	20250102	33850	-31.17	20240607	13450	73.23	20241113	1.94	N	102710	500	71 억	994116	N	N	0	N	N
27	20250225	150813	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23400	-800	5	-3.31	9222303400	404725	172.75	23600	23700	21900	31450	16950	24200	22786.59	6.96	16786	25266	24732	23966	23432	22666	24350	23050	71	7250	500	17420	50	1	14287836	3343	-19.12	0.93	12	2.83	-1224.00	25207.00	33850	20240607	-30.87	13450	20241113	73.98	25550	-8.41	20250219	16250	44.00	20250102	33850	-30.87	20240607	13450	73.98	20241113	1.94	N	102710	500	71 억	994116	N	N	0	N	N
28	20250225	140811	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23050	-1150	5	-4.75	8093778050	356318	152.09	23600	23700	21900	31450	16950	24200	22715.04	6.96	32272	25266	24732	23966	23432	22666	24350	23050	71	7250	500	17420	50	1	14287836	3293	-18.83	0.91	12	2.49	-1224.00	25207.00	33850	20240607	-31.91	13450	20241113	71.38	25550	-9.78	20250219	16250	41.85	20250102	33850	-31.91	20240607	13450	71.38	20241113	1.94	N	102710	500	71 억	994116	N	N	0	N	N
29	20250225	130816	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23350	-850	5	-3.51	7418035300	327146	139.64	23600	23700	21900	31450	16950	24200	22675.00	6.96	33169	25266	24732	23966	23432	22666	24350	23050	71	7250	500	17420	50	1	14287836	3336	-19.08	0.93	12	2.29	-1224.00	25207.00	33850	20240607	-31.02	13450	20241113	73.61	25550	-8.61	20250219	16250	43.69	20250102	33850	-31.02	20240607	13450	73.61	20241113	1.94	N	102710	500	71 억	994116	N	N	0	N	N
30	20250225	120811	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23500	-700	5	-2.89	6867772550	303628	129.60	23600	23700	21900	31450	16950	24200	22619.04	6.96	34464	25266	24732	23966	23432	22666	24350	23050	71	7250	500	17420	50	1	14287836	3358	-19.20	0.93	12	2.13	-1224.00	25207.00	33850	20240607	-30.58	13450	20241113	74.72	25550	-8.02	20250219	16250	44.62	20250102	33850	-30.58	20240607	13450	74.72	20241113	1.94	N	102710	500	71 억	994116	N	N	0	N	N
31	20250225	110812	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23100	-1100	5	-4.55	6299649150	279257	119.20	23600	23700	21900	31450	16950	24200	22558.61	6.96	34591	25266	24732	23966	23432	22666	24350	23050	71	7250	500	17420	50	1	14287836	3300	-18.87	0.92	12	1.95	-1224.00	25207.00	33850	20240607	-31.76	13450	20241113	71.75	25550	-9.59	20250219	16250	42.15	20250102	33850	-31.76	20240607	13450	71.75	20241113	1.94	N	102710	500	71 억	994116	N	N	0	N	N
32	20250225	100810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22700	-1500	5	-6.20	5195155100	231192	98.68	23600	23700	21900	31450	16950	24200	22471.17	6.96	27646	25266	24732	23966	23432	22666	24350	23050	71	7250	500	17420	50	1	14287836	3243	-18.55	0.90	12	1.62	-1224.00	25207.00	33850	20240607	-32.94	13450	20241113	68.77	25550	-11.15	20250219	16250	39.69	20250102	33850	-32.94	20240607	13450	68.77	20241113	1.94	N	102710	500	71 억	994116	N	N	0	N	N
33	20250225	090816	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22200	-2000	5	-8.26	1614747300	71233	30.40	23600	23700	22150	31450	16950	24200	22668.53	6.96	-5544	25266	24732	23966	23432	22666	24350	23050	71	7250	500	17420	50	1	14287836	3172	-18.14	0.88	12	0.50	-1224.00	25207.00	33850	20240607	-34.42	13450	20241113	65.06	25550	-13.11	20250219	16250	36.62	20250102	33850	-34.42	20240607	13450	65.06	20241113	1.94	N	102710	500	71 억	994116	N	N	0	N	N
34	20250224	160806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24200	-650	5	-2.62	5517274300	231647	211.02	24250	24500	23200	32300	17400	24850	23811.18	6.78	26425	25483	25166	24783	24466	24083	24975	24275	71	7450	500	17890	50	1	14287836	3458	-19.77	0.96	12	1.62	-1224.00	25207.00	33850	20240607	-28.51	13450	20241113	79.93	25550	-5.28	20250219	16250	48.92	20250102	33850	-28.51	20240607	13450	79.93	20241113	2.06	N	102710	500	71 억	969247	N	N	1	N	N
35	20250224	150805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24050	-800	5	-3.22	5141992600	216140	196.89	24250	24500	23200	32300	17400	24850	23790.09	6.78	32849	25483	25166	24783	24466	24083	24975	24275	71	7450	500	17890	50	1	14287836	3436	-19.65	0.95	12	1.51	-1224.00	25207.00	33850	20240607	-28.95	13450	20241113	78.81	25550	-5.87	20250219	16250	48.00	20250102	33850	-28.95	20240607	13450	78.81	20241113	2.06	N	102710	500	71 억	969247	N	N	1	N	N
36	20250224	140804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23400	-1450	5	-5.84	3956950400	166729	151.88	24250	24500	23200	32300	17400	24850	23732.81	6.78	32808	25483	25166	24783	24466	24083	24975	24275	71	7450	500	17890	50	1	14287836	3343	-19.12	0.93	12	1.17	-1224.00	25207.00	33850	20240607	-30.87	13450	20241113	73.98	25550	-8.41	20250219	16250	44.00	20250102	33850	-30.87	20240607	13450	73.98	20241113	2.06	N	102710	500	71 억	969247	N	N	1	N	N
37	20250224	130806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23500	-1350	5	-5.43	3228635100	135570	123.50	24250	24500	23400	32300	17400	24850	23815.25	6.78	22647	25483	25166	24783	24466	24083	24975	24275	71	7450	500	17890	50	1	14287836	3358	-19.20	0.93	12	0.95	-1224.00	25207.00	33850	20240607	-30.58	13450	20241113	74.72	25550	-8.02	20250219	16250	44.62	20250102	33850	-30.58	20240607	13450	74.72	20241113	2.06	N	102710	500	71 억	969247	N	N	1	N	N
38	20250224	120803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23600	-1250	5	-5.03	2566282700	107416	97.85	24250	24500	23550	32300	17400	24850	23891.05	6.78	15169	25483	25166	24783	24466	24083	24975	24275	71	7450	500	17890	50	1	14287836	3372	-19.28	0.94	12	0.75	-1224.00	25207.00	33850	20240607	-30.28	13450	20241113	75.46	25550	-7.63	20250219	16250	45.23	20250102	33850	-30.28	20240607	13450	75.46	20241113	2.06	N	102710	500	71 억	969247	N	N	1	N	N
39	20250224	110801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23800	-1050	5	-4.23	1893376350	78999	71.96	24250	24500	23550	32300	17400	24850	23967.07	6.78	8184	25483	25166	24783	24466	24083	24975	24275	71	7450	500	17890	50	1	14287836	3401	-19.44	0.94	12	0.55	-1224.00	25207.00	33850	20240607	-29.69	13450	20241113	76.95	25550	-6.85	20250219	16250	46.46	20250102	33850	-29.69	20240607	13450	76.95	20241113	2.06	N	102710	500	71 억	969247	N	N	1	N	N
40	20250224	100802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23900	-950	5	-3.82	994517600	41220	37.55	24250	24500	23850	32300	17400	24850	24127.03	6.78	2270	25483	25166	24783	24466	24083	24975	24275	71	7450	500	17890	50	1	14287836	3415	-19.53	0.95	12	0.29	-1224.00	25207.00	33850	20240607	-29.39	13450	20241113	77.70	25550	-6.46	20250219	16250	47.08	20250102	33850	-29.39	20240607	13450	77.70	20241113	2.06	N	102710	500	71 억	969247	N	N	1	N	N
41	20250224	090808	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24000	-850	5	-3.42	181460750	7514	6.84	24250	24500	24000	32300	17400	24850	24149.50	6.78	1254	25483	25166	24783	24466	24083	24975	24275	71	7450	500	17890	50	1	14287836	3429	-19.61	0.95	12	0.05	-1224.00	25207.00	33850	20240607	-29.10	13450	20241113	78.44	25550	-6.07	20250219	16250	47.69	20250102	33850	-29.10	20240607	13450	78.44	20241113	2.06	N	102710	500	71 억	969247	N	N	1	N	N
42	20250221	160800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24850	-250	5	-1.00	2717504350	109694	54.28	25100	25100	24400	32600	17600	25100	24773.30	6.88	-12292	26066	25582	25016	24532	23966	25825	24775	71	7500	500	18070	50	1	14287836	3551	-20.30	0.99	12	0.77	-1224.00	25207.00	33850	20240607	-26.59	13450	20241113	84.76	25550	-2.74	20250219	16250	52.92	20250102	33850	-26.59	20240607	13450	84.76	20241113	1.97	N	102710	500	71 억	982523	N	N	1	N	N
43	20250221	150803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24900	-200	5	-0.80	2428964350	98149	48.57	25100	25100	24400	32600	17600	25100	24747.51	6.88	-9030	26066	25582	25016	24532	23966	25825	24775	71	7500	500	18070	50	1	14287836	3558	-20.34	0.99	12	0.69	-1224.00	25207.00	33850	20240607	-26.44	13450	20241113	85.13	25550	-2.54	20250219	16250	53.23	20250102	33850	-26.44	20240607	13450	85.13	20241113	1.97	N	102710	500	71 억	982523	N	N	0	N	N
44	20250221	140803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24650	-450	5	-1.79	2220875200	89750	44.41	25100	25100	24400	32600	17600	25100	24744.89	6.88	-6954	26066	25582	25016	24532	23966	25825	24775	71	7500	500	18070	50	1	14287836	3522	-20.14	0.98	12	0.63	-1224.00	25207.00	33850	20240607	-27.18	13450	20241113	83.27	25550	-3.52	20250219	16250	51.69	20250102	33850	-27.18	20240607	13450	83.27	20241113	1.97	N	102710	500	71 억	982523	N	N	0	N	N
45	20250221	130801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24850	-250	5	-1.00	1998483500	80745	39.96	25100	25100	24400	32600	17600	25100	24750.29	6.88	-5339	26066	25582	25016	24532	23966	25825	24775	71	7500	500	18070	50	1	14287836	3551	-20.30	0.99	12	0.57	-1224.00	25207.00	33850	20240607	-26.59	13450	20241113	84.76	25550	-2.74	20250219	16250	52.92	20250102	33850	-26.59	20240607	13450	84.76	20241113	1.97	N	102710	500	71 억	982523	N	N	0	N	N
46	20250221	120803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24750	-350	5	-1.39	1789067100	72284	35.77	25100	25100	24400	32600	17600	25100	24750.24	6.88	-1199	26066	25582	25016	24532	23966	25825	24775	71	7500	500	18070	50	1	14287836	3536	-20.22	0.98	12	0.51	-1224.00	25207.00	33850	20240607	-26.88	13450	20241113	84.01	25550	-3.13	20250219	16250	52.31	20250102	33850	-26.88	20240607	13450	84.01	20241113	1.97	N	102710	500	71 억	982523	N	N	0	N	N
47	20250221	110759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24800	-300	5	-1.20	1616225100	65301	32.31	25100	25100	24400	32600	17600	25100	24750.07	6.88	80	26066	25582	25016	24532	23966	25825	24775	71	7500	500	18070	50	1	14287836	3543	-20.26	0.98	12	0.46	-1224.00	25207.00	33850	20240607	-26.74	13450	20241113	84.39	25550	-2.94	20250219	16250	52.62	20250102	33850	-26.74	20240607	13450	84.39	20241113	1.97	N	102710	500	71 억	982523	N	N	0	N	N
48	20250221	100801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24700	-400	5	-1.59	1170493750	47382	23.45	25100	25100	24400	32600	17600	25100	24702.84	6.88	-2999	26066	25582	25016	24532	23966	25825	24775	71	7500	500	18070	50	1	14287836	3529	-20.18	0.98	12	0.33	-1224.00	25207.00	33850	20240607	-27.03	13450	20241113	83.64	25550	-3.33	20250219	16250	52.00	20250102	33850	-27.03	20240607	13450	83.64	20241113	1.97	N	102710	500	71 억	982523	N	N	0	N	N
49	20250221	090803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24500	-600	5	-2.39	257824400	10489	5.19	25100	25100	24400	32600	17600	25100	24577.47	6.88	-2294	26066	25582	25016	24532	23966	25825	24775	71	7500	500	18070	50	1	14287836	3501	-20.02	0.97	12	0.07	-1224.00	25207.00	33850	20240607	-27.62	13450	20241113	82.16	25550	-4.11	20250219	16250	50.77	20250102	33850	-27.62	20240607	13450	82.16	20241113	1.97	N	102710	500	71 억	982523	N	N	0	N	N
50	20250220	160757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25100	-150	5	-0.59	5040200700	201989	49.75	25000	25500	24450	32800	17700	25250	24952.84	7.03	-24653	26716	25982	24816	24082	22916	26350	24450	71	7550	500	18180	50	1	14287836	3586	-20.51	1.00	12	1.41	-1224.00	25207.00	33850	20240607	-25.85	13450	20241113	86.62	25550	-1.76	20250219	16250	54.46	20250102	33850	-25.85	20240607	13450	86.62	20241113	1.96	N	102710	500	71 억	1004656	N	N	0	N	N
51	20250220	150759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25150	-100	5	-0.40	4592978350	184171	45.36	25000	25500	24450	32800	17700	25250	24938.66	7.03	-15297	26716	25982	24816	24082	22916	26350	24450	71	7550	500	18180	50	1	14287836	3593	-20.55	1.00	12	1.29	-1224.00	25207.00	33850	20240607	-25.70	13450	20241113	86.99	25550	-1.57	20250219	16250	54.77	20250102	33850	-25.70	20240607	13450	86.99	20241113	1.96	N	102710	500	71 억	1004656	N	N	0	N	N
52	20250220	140759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24750	-500	5	-1.98	3280564350	131336	32.35	25000	25500	24600	32800	17700	25250	24978.41	7.03	-3314	26716	25982	24816	24082	22916	26350	24450	71	7550	500	18180	50	1	14287836	3536	-20.22	0.98	12	0.92	-1224.00	25207.00	33850	20240607	-26.88	13450	20241113	84.01	25550	-3.13	20250219	16250	52.31	20250102	33850	-26.88	20240607	13450	84.01	20241113	1.96	N	102710	500	71 억	1004656	N	N	0	N	N
53	20250220	130757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24950	-300	5	-1.19	2813991600	112492	27.71	25000	25500	24600	32800	17700	25250	25015.03	7.03	-1619	26716	25982	24816	24082	22916	26350	24450	71	7550	500	18180	50	1	14287836	3565	-20.38	0.99	12	0.79	-1224.00	25207.00	33850	20240607	-26.29	13450	20241113	85.50	25550	-2.35	20250219	16250	53.54	20250102	33850	-26.29	20240607	13450	85.50	20241113	1.96	N	102710	500	71 억	1004656	N	N	0	N	N
54	20250220	120758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25050	-200	5	-0.79	2531580750	101194	24.93	25000	25500	24600	32800	17700	25250	25017.10	7.03	63	26716	25982	24816	24082	22916	26350	24450	71	7550	500	18180	50	1	14287836	3579	-20.47	0.99	12	0.71	-1224.00	25207.00	33850	20240607	-26.00	13450	20241113	86.25	25550	-1.96	20250219	16250	54.15	20250102	33850	-26.00	20240607	13450	86.25	20241113	1.96	N	102710	500	71 억	1004656	N	N	0	N	N
55	20250220	110758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25150	-100	5	-0.40	2168038100	86715	21.36	25000	25500	24600	32800	17700	25250	25001.88	7.03	2708	26716	25982	24816	24082	22916	26350	24450	71	7550	500	18180	50	1	14287836	3593	-20.55	1.00	12	0.61	-1224.00	25207.00	33850	20240607	-25.70	13450	20241113	86.99	25550	-1.57	20250219	16250	54.77	20250102	33850	-25.70	20240607	13450	86.99	20241113	1.96	N	102710	500	71 억	1004656	N	N	0	N	N
56	20250220	100758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24700	-550	5	-2.18	1821798800	72888	17.95	25000	25500	24600	32800	17700	25250	24994.49	7.03	-925	26716	25982	24816	24082	22916	26350	24450	71	7550	500	18180	50	1	14287836	3529	-20.18	0.98	12	0.51	-1224.00	25207.00	33850	20240607	-27.03	13450	20241113	83.64	25550	-3.33	20250219	16250	52.00	20250102	33850	-27.03	20240607	13450	83.64	20241113	1.96	N	102710	500	71 억	1004656	N	N	0	N	N
57	20250220	090801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25350	100	2	0.40	403778650	16063	3.96	25000	25350	24800	32800	17700	25250	25137.17	7.03	-1869	26716	25982	24816	24082	22916	26350	24450	71	7550	500	18180	50	1	14287836	3622	-20.71	1.01	12	0.11	-1224.00	25207.00	33850	20240607	-25.11	13450	20241113	88.48	25550	-0.78	20250219	16250	56.00	20250102	33850	-25.11	20240607	13450	88.48	20241113	1.96	N	102710	500	71 억	1004656	N	N	0	N	N
58	20250219	160755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25250	1750	2	7.45	10084551650	405043	260.61	23700	25550	23650	30550	16450	23500	24896.25	7.40	-54868	24133	23816	23433	23116	22733	23625	22925	71	7050	500	16920	50	1	14287836	3608	-20.63	1.00	12	2.83	-1224.00	25207.00	33850	20240607	-25.41	13450	20241113	87.73	25550	-1.17	20250219	16250	55.38	20250102	33850	-25.41	20240607	13450	87.73	20241113	2.09	N	102710	500	71 억	1057702	N	N	0	N	N
59	20250219	150757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25300	1800	2	7.66	9873866100	396689	255.24	23700	25550	23650	30550	16450	23500	24890.70	7.40	-53399	24133	23816	23433	23116	22733	23625	22925	71	7050	500	16920	50	1	14287836	3615	-20.67	1.00	12	2.78	-1224.00	25207.00	33850	20240607	-25.26	13450	20241113	88.10	25550	-0.98	20250219	16250	55.69	20250102	33850	-25.26	20240607	13450	88.10	20241113	2.09	N	102710	500	71 억	1057702	N	N	0	N	N
60	20250219	140754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25200	1700	2	7.23	9263591250	372467	239.65	23700	25550	23650	30550	16450	23500	24870.90	7.40	-54504	24133	23816	23433	23116	22733	23625	22925	71	7050	500	16920	50	1	14287836	3601	-20.59	1.00	12	2.61	-1224.00	25207.00	33850	20240607	-25.55	13450	20241113	87.36	25550	-1.37	20250219	16250	55.08	20250102	33850	-25.55	20240607	13450	87.36	20241113	2.09	N	102710	500	71 억	1057702	N	N	0	N	N
61	20250219	130755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25300	1800	2	7.66	7828324000	315440	202.96	23700	25550	23650	30550	16450	23500	24817.16	7.40	-45900	24133	23816	23433	23116	22733	23625	22925	71	7050	500	16920	50	1	14287836	3615	-20.67	1.00	12	2.21	-1224.00	25207.00	33850	20240607	-25.26	13450	20241113	88.10	25550	-0.98	20250219	16250	55.69	20250102	33850	-25.26	20240607	13450	88.10	20241113	2.09	N	102710	500	71 억	1057702	N	N	0	N	N
62	20250219	120753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25150	1650	2	7.02	7091940300	286212	184.15	23700	25550	23650	30550	16450	23500	24778.63	7.40	-34216	24133	23816	23433	23116	22733	23625	22925	71	7050	500	16920	50	1	14287836	3593	-20.55	1.00	12	2.00	-1224.00	25207.00	33850	20240607	-25.70	13450	20241113	86.99	25550	-1.57	20250219	16250	54.77	20250102	33850	-25.70	20240607	13450	86.99	20241113	2.09	N	102710	500	71 억	1057702	N	N	0	N	N
63	20250219	110755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25150	1650	2	7.02	5107985000	207842	133.73	23700	25200	23650	30550	16450	23500	24576.29	7.40	-19588	24133	23816	23433	23116	22733	23625	22925	71	7050	500	16920	50	1	14287836	3593	-20.55	1.00	12	1.45	-1224.00	25207.00	33850	20240607	-25.70	13450	20241113	86.99	25200	-0.20	20250219	16250	54.77	20250102	33850	-25.70	20240607	13450	86.99	20241113	2.09	N	102710	500	71 억	1057702	N	N	0	N	N
64	20250219	100755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24350	850	2	3.62	2511427750	103666	66.70	23700	24700	23650	30550	16450	23500	24226.15	7.40	-2068	24133	23816	23433	23116	22733	23625	22925	71	7050	500	16920	50	1	14287836	3479	-19.89	0.97	12	0.73	-1224.00	25207.00	33850	20240607	-28.06	13450	20241113	81.04	24900	-2.21	20250213	16250	49.85	20250102	33850	-28.06	20240607	13450	81.04	20241113	2.09	N	102710	500	71 억	1057702	N	N	0	N	N
65	20250219	090756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24300	800	2	3.40	577408600	23832	15.33	23700	24450	23700	30550	16450	23500	24228.29	7.40	-3171	24133	23816	23433	23116	22733	23625	22925	71	7050	500	16920	50	1	14287836	3472	-19.85	0.96	12	0.17	-1224.00	25207.00	33850	20240607	-28.21	13450	20241113	80.67	24900	-2.41	20250213	16250	49.54	20250102	33850	-28.21	20240607	13450	80.67	20241113	2.09	N	102710	500	71 억	1057702	N	N	0	N	N
66	20250218	160753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23500	-200	5	-0.84	3633235650	155377	115.66	23650	23750	23050	30800	16600	23700	23383.13	7.29	15631	24533	24116	23733	23316	22933	23925	23125	71	7100	500	17060	50	1	14287836	3358	-19.20	0.93	12	1.09	-1224.00	25207.00	33850	20240607	-30.58	13450	20241113	74.72	24900	-5.62	20250213	16250	44.62	20250102	33850	-30.58	20240607	13450	74.72	20241113	2.20	N	102710	500	71 억	1041950	N	N	0	N	N
67	20250218	150754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23500	-200	5	-0.84	3496860200	149580	111.34	23650	23750	23050	30800	16600	23700	23377.86	7.29	14390	24533	24116	23733	23316	22933	23925	23125	71	7100	500	17060	50	1	14287836	3358	-19.20	0.93	12	1.05	-1224.00	25207.00	33850	20240607	-30.58	13450	20241113	74.72	24900	-5.62	20250213	16250	44.62	20250102	33850	-30.58	20240607	13450	74.72	20241113	2.20	N	102710	500	71 억	1041950	N	N	0	N	N
68	20250218	140754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23650	-50	5	-0.21	3050329700	130680	97.27	23650	23700	23050	30800	16600	23700	23341.98	7.29	19545	24533	24116	23733	23316	22933	23925	23125	71	7100	500	17060	50	1	14287836	3379	-19.32	0.94	12	0.91	-1224.00	25207.00	33850	20240607	-30.13	13450	20241113	75.84	24900	-5.02	20250213	16250	45.54	20250102	33850	-30.13	20240607	13450	75.84	20241113	2.20	N	102710	500	71 억	1041950	N	N	0	N	N
69	20250218	130752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23250	-450	5	-1.90	2702094450	115824	86.21	23650	23700	23050	30800	16600	23700	23329.31	7.29	15406	24533	24116	23733	23316	22933	23925	23125	71	7100	500	17060	50	1	14287836	3322	-19.00	0.92	12	0.81	-1224.00	25207.00	33850	20240607	-31.31	13450	20241113	72.86	24900	-6.63	20250213	16250	43.08	20250102	33850	-31.31	20240607	13450	72.86	20241113	2.20	N	102710	500	71 억	1041950	N	N	0	N	N
70	20250218	120753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23300	-400	5	-1.69	2338686300	100185	74.57	23650	23700	23050	30800	16600	23700	23343.68	7.29	13248	24533	24116	23733	23316	22933	23925	23125	71	7100	500	17060	50	1	14287836	3329	-19.04	0.92	12	0.70	-1224.00	25207.00	33850	20240607	-31.17	13450	20241113	73.23	24900	-6.43	20250213	16250	43.38	20250102	33850	-31.17	20240607	13450	73.23	20241113	2.20	N	102710	500	71 억	1041950	N	N	0	N	N
71	20250218	110752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23150	-550	5	-2.32	1853097800	79290	59.02	23650	23700	23050	30800	16600	23700	23371.14	7.29	5562	24533	24116	23733	23316	22933	23925	23125	71	7100	500	17060	50	1	14287836	3308	-18.91	0.92	12	0.55	-1224.00	25207.00	33850	20240607	-31.61	13450	20241113	72.12	24900	-7.03	20250213	16250	42.46	20250102	33850	-31.61	20240607	13450	72.12	20241113	2.20	N	102710	500	71 억	1041950	N	N	0	N	N
72	20250218	100752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23400	-300	5	-1.27	1356123150	57896	43.10	23650	23700	23150	30800	16600	23700	23423.43	7.29	8472	24533	24116	23733	23316	22933	23925	23125	71	7100	500	17060	50	1	14287836	3343	-19.12	0.93	12	0.41	-1224.00	25207.00	33850	20240607	-30.87	13450	20241113	73.98	24900	-6.02	20250213	16250	44.00	20250102	33850	-30.87	20240607	13450	73.98	20241113	2.20	N	102710	500	71 억	1041950	N	N	0	N	N
73	20250218	090754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23700	0	3	0.00	188674150	8032	5.98	23650	23700	23400	30800	16600	23700	23490.31	7.29	653	24533	24116	23733	23316	22933	23925	23125	71	7100	500	17060	50	1	14287836	3386	-19.36	0.94	12	0.06	-1224.00	25207.00	33850	20240607	-29.99	13450	20241113	76.21	24900	-4.82	20250213	16250	45.85	20250102	33850	-29.99	20240607	13450	76.21	20241113	2.20	N	102710	500	71 억	1041950	N	N	0	N	N
74	20250217	160752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23700	-300	5	-1.25	3195356500	134221	80.62	23850	24150	23350	31200	16800	24000	23806.68	7.20	12356	25166	24582	24216	23632	23266	24400	23450	71	7200	500	17280	50	1	14287836	3386	-19.36	0.94	12	0.94	-1224.00	25207.00	33850	20240607	-29.99	13450	20241113	76.21	24900	-4.82	20250213	16250	45.85	20250102	33850	-29.99	20240607	13450	76.21	20241113	2.13	N	102710	500	71 억	1028426	N	N	0	N	N
75	20250217	150750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23900	-100	5	-0.42	3099034050	130166	78.18	23850	24150	23350	31200	16800	24000	23808.32	7.20	12734	25166	24582	24216	23632	23266	24400	23450	71	7200	500	17280	50	1	14287836	3415	-19.53	0.95	12	0.91	-1224.00	25207.00	33850	20240607	-29.39	13450	20241113	77.70	24900	-4.02	20250213	16250	47.08	20250102	33850	-29.39	20240607	13450	77.70	20241113	2.13	N	102710	500	71 억	1028426	N	N	0	N	N
76	20250217	140750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23700	-300	5	-1.25	2685304150	112873	67.80	23850	24150	23350	31200	16800	24000	23790.49	7.20	12407	25166	24582	24216	23632	23266	24400	23450	71	7200	500	17280	50	1	14287836	3386	-19.36	0.94	12	0.79	-1224.00	25207.00	33850	20240607	-29.99	13450	20241113	76.21	24900	-4.82	20250213	16250	45.85	20250102	33850	-29.99	20240607	13450	76.21	20241113	2.13	N	102710	500	71 억	1028426	N	N	0	N	N
77	20250217	130752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23750	-250	5	-1.04	2246590450	94403	56.70	23850	24150	23350	31200	16800	24000	23797.87	7.20	8585	25166	24582	24216	23632	23266	24400	23450	71	7200	500	17280	50	1	14287836	3393	-19.40	0.94	12	0.66	-1224.00	25207.00	33850	20240607	-29.84	13450	20241113	76.58	24900	-4.62	20250213	16250	46.15	20250102	33850	-29.84	20240607	13450	76.58	20241113	2.13	N	102710	500	71 억	1028426	N	N	0	N	N
78	20250217	120753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23850	-150	5	-0.62	2091838150	87913	52.80	23850	24150	23350	31200	16800	24000	23794.41	7.20	10795	25166	24582	24216	23632	23266	24400	23450	71	7200	500	17280	50	1	14287836	3408	-19.49	0.95	12	0.62	-1224.00	25207.00	33850	20240607	-29.54	13450	20241113	77.32	24900	-4.22	20250213	16250	46.77	20250102	33850	-29.54	20240607	13450	77.32	20241113	2.13	N	102710	500	71 억	1028426	N	N	0	N	N
79	20250217	110752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23900	-100	5	-0.42	1844464050	77575	46.60	23850	24150	23350	31200	16800	24000	23776.53	7.20	10779	25166	24582	24216	23632	23266	24400	23450	71	7200	500	17280	50	1	14287836	3415	-19.53	0.95	12	0.54	-1224.00	25207.00	33850	20240607	-29.39	13450	20241113	77.70	24900	-4.02	20250213	16250	47.08	20250102	33850	-29.39	20240607	13450	77.70	20241113	2.13	N	102710	500	71 억	1028426	N	N	0	N	N
80	20250217	100749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23750	-250	5	-1.04	1191066450	50238	30.18	23850	24000	23350	31200	16800	24000	23708.48	7.20	10038	25166	24582	24216	23632	23266	24400	23450	71	7200	500	17280	50	1	14287836	3393	-19.40	0.94	12	0.35	-1224.00	25207.00	33850	20240607	-29.84	13450	20241113	76.58	24900	-4.62	20250213	16250	46.15	20250102	33850	-29.84	20240607	13450	76.58	20241113	2.13	N	102710	500	71 억	1028426	N	N	0	N	N
81	20250217	090751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23750	-250	5	-1.04	237230800	10006	6.01	23850	23950	23500	31200	16800	24000	23708.85	7.20	4693	25166	24582	24216	23632	23266	24400	23450	71	7200	500	17280	50	1	14287836	3393	-19.40	0.94	12	0.07	-1224.00	25207.00	33850	20240607	-29.84	13450	20241113	76.58	24900	-4.62	20250213	16250	46.15	20250102	33850	-29.84	20240607	13450	76.58	20241113	2.13	N	102710	500	71 억	1028426	N	N	0	N	N
82	20250214	160747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24000	-50	5	-0.21	4053367700	166435	58.81	24300	24800	23850	31250	16850	24050	24354.11	7.24	-4347	25450	24750	24200	23500	22950	25100	23850	71	7200	500	17310	50	1	14287836	3429	-19.61	0.95	12	1.16	-1224.00	25207.00	33850	20240607	-29.10	13450	20241113	78.44	24900	-3.61	20250213	16250	47.69	20250102	33850	-29.10	20240607	13450	78.44	20241113	2.25	N	102710	500	71 억	1034930	N	N	0	N	N
83	20250214	150745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24000	-50	5	-0.21	3933409800	161430	57.04	24300	24800	23900	31250	16850	24050	24366.04	7.24	-4105	25450	24750	24200	23500	22950	25100	23850	71	7200	500	17310	50	1	14287836	3429	-19.61	0.95	12	1.13	-1224.00	25207.00	33850	20240607	-29.10	13450	20241113	78.44	24900	-3.61	20250213	16250	47.69	20250102	33850	-29.10	20240607	13450	78.44	20241113	2.25	N	102710	500	71 억	1034930	N	N	0	N	N
84	20250214	140746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24500	450	2	1.87	3260759250	133522	47.18	24300	24800	24000	31250	16850	24050	24421.14	7.24	2592	25450	24750	24200	23500	22950	25100	23850	71	7200	500	17310	50	1	14287836	3501	-20.02	0.97	12	0.93	-1224.00	25207.00	33850	20240607	-27.62	13450	20241113	82.16	24900	-1.61	20250213	16250	50.77	20250102	33850	-27.62	20240607	13450	82.16	20241113	2.25	N	102710	500	71 억	1034930	N	N	0	N	N
85	20250214	130749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24600	550	2	2.29	2981208800	122140	43.16	24300	24800	24000	31250	16850	24050	24408.13	7.24	3365	25450	24750	24200	23500	22950	25100	23850	71	7200	500	17310	50	1	14287836	3515	-20.10	0.98	12	0.85	-1224.00	25207.00	33850	20240607	-27.33	13450	20241113	82.90	24900	-1.20	20250213	16250	51.38	20250102	33850	-27.33	20240607	13450	82.90	20241113	2.25	N	102710	500	71 억	1034930	N	N	0	N	N
86	20250214	120746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24400	350	2	1.46	2775069900	113677	40.17	24300	24800	24000	31250	16850	24050	24411.89	7.24	1699	25450	24750	24200	23500	22950	25100	23850	71	7200	500	17310	50	1	14287836	3486	-19.93	0.97	12	0.80	-1224.00	25207.00	33850	20240607	-27.92	13450	20241113	81.41	24900	-2.01	20250213	16250	50.15	20250102	33850	-27.92	20240607	13450	81.41	20241113	2.25	N	102710	500	71 억	1034930	N	N	0	N	N
87	20250214	110743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24150	100	2	0.42	2632944850	107828	38.10	24300	24800	24000	31250	16850	24050	24418.01	7.24	2258	25450	24750	24200	23500	22950	25100	23850	71	7200	500	17310	50	1	14287836	3451	-19.73	0.96	12	0.75	-1224.00	25207.00	33850	20240607	-28.66	13450	20241113	79.55	24900	-3.01	20250213	16250	48.62	20250102	33850	-28.66	20240607	13450	79.55	20241113	2.25	N	102710	500	71 억	1034930	N	N	0	N	N
88	20250214	100744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24750	700	2	2.91	2117376250	86742	30.65	24300	24800	24000	31250	16850	24050	24410.05	7.24	3318	25450	24750	24200	23500	22950	25100	23850	71	7200	500	17310	50	1	14287836	3536	-20.22	0.98	12	0.61	-1224.00	25207.00	33850	20240607	-26.88	13450	20241113	84.01	24900	-0.60	20250213	16250	52.31	20250102	33850	-26.88	20240607	13450	84.01	20241113	2.25	N	102710	500	71 억	1034930	N	N	0	N	N
89	20250214	090748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24400	350	2	1.46	453782450	18597	6.57	24300	24550	24250	31250	16850	24050	24400.84	7.24	-787	25450	24750	24200	23500	22950	25100	23850	71	7200	500	17310	50	1	14287836	3486	-19.93	0.97	12	0.13	-1224.00	25207.00	33850	20240607	-27.92	13450	20241113	81.41	24900	-2.01	20250213	16250	50.15	20250102	33850	-27.92	20240607	13450	81.41	20241113	2.25	N	102710	500	71 억	1034930	N	N	0	N	N
90	20250213	160739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24050	800	2	3.44	6880861700	282445	163.48	23700	24900	23650	30200	16300	23250	24362.63	7.24	1242	24183	23716	23283	22816	22383	23500	22600	71	6950	500	16740	50	1	14287836	3436	-19.65	0.95	12	1.98	-1224.00	25207.00	33850	20240607	-28.95	13450	20241113	78.81	24900	-3.41	20250213	16250	48.00	20250102	33850	-28.95	20240607	13450	78.81	20241113	2.45	N	102710	500	71 억	1034696	N	N	0	N	N
91	20250213	150740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24250	1000	2	4.30	6679377200	274083	158.64	23700	24900	23650	30200	16300	23250	24370.72	7.24	1262	24183	23716	23283	22816	22383	23500	22600	71	6950	500	16740	50	1	14287836	3465	-19.81	0.96	12	1.92	-1224.00	25207.00	33850	20240607	-28.36	13450	20241113	80.30	24900	-2.61	20250213	16250	49.23	20250102	33850	-28.36	20240607	13450	80.30	20241113	2.45	N	102710	500	71 억	1034696	N	N	0	N	N
92	20250213	140739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24400	1150	2	4.95	5999915300	245958	142.36	23700	24900	23650	30200	16300	23250	24395.00	7.24	1509	24183	23716	23283	22816	22383	23500	22600	71	6950	500	16740	50	1	14287836	3486	-19.93	0.97	12	1.72	-1224.00	25207.00	33850	20240607	-27.92	13450	20241113	81.41	24900	-2.01	20250213	16250	50.15	20250102	33850	-27.92	20240607	13450	81.41	20241113	2.45	N	102710	500	71 억	1034696	N	N	0	N	N
93	20250213	130738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24450	1200	2	5.16	5661216100	232116	134.35	23700	24900	23650	30200	16300	23250	24390.58	7.24	6932	24183	23716	23283	22816	22383	23500	22600	71	6950	500	16740	50	1	14287836	3493	-19.98	0.97	12	1.62	-1224.00	25207.00	33850	20240607	-27.77	13450	20241113	81.78	24900	-1.81	20250213	16250	50.46	20250102	33850	-27.77	20240607	13450	81.78	20241113	2.45	N	102710	500	71 억	1034696	N	N	0	N	N
94	20250213	120739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24400	1150	2	4.95	5375654500	220421	127.58	23700	24900	23650	30200	16300	23250	24389.16	7.24	5856	24183	23716	23283	22816	22383	23500	22600	71	6950	500	16740	50	1	14287836	3486	-19.93	0.97	12	1.54	-1224.00	25207.00	33850	20240607	-27.92	13450	20241113	81.41	24900	-2.01	20250213	16250	50.15	20250102	33850	-27.92	20240607	13450	81.41	20241113	2.45	N	102710	500	71 억	1034696	N	N	0	N	N
95	20250213	110738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24350	1100	2	4.73	5066584350	207717	120.23	23700	24900	23650	30200	16300	23250	24392.87	7.24	3960	24183	23716	23283	22816	22383	23500	22600	71	6950	500	16740	50	1	14287836	3479	-19.89	0.97	12	1.45	-1224.00	25207.00	33850	20240607	-28.06	13450	20241113	81.04	24900	-2.21	20250213	16250	49.85	20250102	33850	-28.06	20240607	13450	81.04	20241113	2.45	N	102710	500	71 억	1034696	N	N	0	N	N
96	20250213	100739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24500	1250	2	5.38	3853678850	158524	91.75	23700	24800	23650	30200	16300	23250	24311.09	7.24	2929	24183	23716	23283	22816	22383	23500	22600	71	6950	500	16740	50	1	14287836	3501	-20.02	0.97	12	1.11	-1224.00	25207.00	33850	20240607	-27.62	13450	20241113	82.16	24800	-1.21	20250213	16250	50.77	20250102	33850	-27.62	20240607	13450	82.16	20241113	2.45	N	102710	500	71 억	1034696	N	N	0	N	N
97	20250213	090736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23950	700	2	3.01	451907550	18932	10.96	23700	24350	23650	30200	16300	23250	23876.66	7.24	2837	24183	23716	23283	22816	22383	23500	22600	71	6950	500	16740	50	1	14287836	3422	-19.57	0.95	12	0.13	-1224.00	25207.00	33850	20240607	-29.25	13450	20241113	78.07	24350	-1.64	20250213	16250	47.38	20250102	33850	-29.25	20240607	13450	78.07	20241113	2.45	N	102710	500	71 억	1034696	N	N	0	N	N
98	20250212	160734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23250	-550	5	-2.31	3998505250	172237	91.92	23750	23750	22850	30900	16700	23800	23215.08	7.16	8805	24600	24200	23700	23300	22800	23950	23050	71	7100	500	17130	50	1	14287836	3322	-19.00	0.92	12	1.21	-1224.00	25207.00	33850	20240607	-31.31	13450	20241113	72.86	24200	-3.93	20250210	16250	43.08	20250102	33850	-31.31	20240607	13450	72.86	20241113	2.44	N	102710	500	71 억	1023138	N	N	1	N	N
99	20250212	150733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23450	-350	5	-1.47	3834823450	165223	88.18	23750	23750	22850	30900	16700	23800	23209.96	7.16	10115	24600	24200	23700	23300	22800	23950	23050	71	7100	500	17130	50	1	14287836	3350	-19.16	0.93	12	1.16	-1224.00	25207.00	33850	20240607	-30.72	13450	20241113	74.35	24200	-3.10	20250210	16250	44.31	20250102	33850	-30.72	20240607	13450	74.35	20241113	2.44	N	102710	500	71 억	1023138	N	N	1	N	N
100	20250212	140734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23250	-550	5	-2.31	3367088450	145164	77.47	23750	23750	22850	30900	16700	23800	23195.04	7.16	21188	24600	24200	23700	23300	22800	23950	23050	71	7100	500	17130	50	1	14287836	3322	-19.00	0.92	12	1.02	-1224.00	25207.00	33850	20240607	-31.31	13450	20241113	72.86	24200	-3.93	20250210	16250	43.08	20250102	33850	-31.31	20240607	13450	72.86	20241113	2.44	N	102710	500	71 억	1023138	N	N	1	N	N
101	20250212	130736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23100	-700	5	-2.94	2922598050	126030	67.26	23750	23750	22850	30900	16700	23800	23189.67	7.16	19784	24600	24200	23700	23300	22800	23950	23050	71	7100	500	17130	50	1	14287836	3300	-18.87	0.92	12	0.88	-1224.00	25207.00	33850	20240607	-31.76	13450	20241113	71.75	24200	-4.55	20250210	16250	42.15	20250102	33850	-31.76	20240607	13450	71.75	20241113	2.44	N	102710	500	71 억	1023138	N	N	1	N	N
102	20250212	120733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23000	-800	5	-3.36	2628203050	113233	60.43	23750	23750	22850	30900	16700	23800	23210.54	7.16	16346	24600	24200	23700	23300	22800	23950	23050	71	7100	500	17130	50	1	14287836	3286	-18.79	0.91	12	0.79	-1224.00	25207.00	33850	20240607	-32.05	13450	20241113	71.00	24200	-4.96	20250210	16250	41.54	20250102	33850	-32.05	20240607	13450	71.00	20241113	2.44	N	102710	500	71 억	1023138	N	N	1	N	N
103	20250212	110732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23000	-800	5	-3.36	2158928300	92884	49.57	23750	23750	22850	30900	16700	23800	23243.23	7.16	12770	24600	24200	23700	23300	22800	23950	23050	71	7100	500	17130	50	1	14287836	3286	-18.79	0.91	12	0.65	-1224.00	25207.00	33850	20240607	-32.05	13450	20241113	71.00	24200	-4.96	20250210	16250	41.54	20250102	33850	-32.05	20240607	13450	71.00	20241113	2.44	N	102710	500	71 억	1023138	N	N	1	N	N
104	20250212	100726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23300	-500	5	-2.10	1337540450	57357	30.61	23750	23750	23150	30900	16700	23800	23319.51	7.16	17741	24600	24200	23700	23300	22800	23950	23050	71	7100	500	17130	50	1	14287836	3329	-19.04	0.92	12	0.40	-1224.00	25207.00	33850	20240607	-31.17	13450	20241113	73.23	24200	-3.72	20250210	16250	43.38	20250102	33850	-31.17	20240607	13450	73.23	20241113	2.44	N	102710	500	71 억	1023138	N	N	1	N	N
105	20250212	090731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23300	-500	5	-2.10	553095650	23722	12.66	23750	23750	23150	30900	16700	23800	23315.58	7.16	14319	24600	24200	23700	23300	22800	23950	23050	71	7100	500	17130	50	1	14287836	3329	-19.04	0.92	12	0.17	-1224.00	25207.00	33850	20240607	-31.17	13450	20241113	73.23	24200	-3.72	20250210	16250	43.38	20250102	33850	-31.17	20240607	13450	73.23	20241113	2.44	N	102710	500	71 억	1023138	N	N	1	N	N
106	20250211	160735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23800	-200	5	-0.83	4438519250	186992	61.99	24050	24100	23200	31200	16800	24000	23736.26	7.29	-17440	24833	24416	23783	23366	22733	24625	23575	71	7200	500	17280	50	1	14287836	3401	-19.44	0.94	12	1.31	-1224.00	25207.00	33850	20240607	-29.69	13450	20241113	76.95	24200	-1.65	20250210	16250	46.46	20250102	33850	-29.69	20240607	13450	76.95	20241113	1.85	N	102710	500	71 억	1041419	N	N	1	N	N
107	20250211	150734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23850	-150	5	-0.62	4277983850	180251	59.75	24050	24100	23200	31200	16800	24000	23733.48	7.29	-14008	24833	24416	23783	23366	22733	24625	23575	71	7200	500	17280	50	1	14287836	3408	-19.49	0.95	12	1.26	-1224.00	25207.00	33850	20240607	-29.54	13450	20241113	77.32	24200	-1.45	20250210	16250	46.77	20250102	33850	-29.54	20240607	13450	77.32	20241113	1.85	N	102710	500	71 억	1041419	N	N	1	N	N
108	20250211	140736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23750	-250	5	-1.04	3633502200	153243	50.80	24050	24100	23200	31200	16800	24000	23710.72	7.29	-6554	24833	24416	23783	23366	22733	24625	23575	71	7200	500	17280	50	1	14287836	3393	-19.40	0.94	12	1.07	-1224.00	25207.00	33850	20240607	-29.84	13450	20241113	76.58	24200	-1.86	20250210	16250	46.15	20250102	33850	-29.84	20240607	13450	76.58	20241113	1.85	N	102710	500	71 억	1041419	N	N	1	N	N
109	20250211	130734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23600	-400	5	-1.67	3380729750	142536	47.25	24050	24100	23200	31200	16800	24000	23718.43	7.29	-5474	24833	24416	23783	23366	22733	24625	23575	71	7200	500	17280	50	1	14287836	3372	-19.28	0.94	12	1.00	-1224.00	25207.00	33850	20240607	-30.28	13450	20241113	75.46	24200	-2.48	20250210	16250	45.23	20250102	33850	-30.28	20240607	13450	75.46	20241113	1.85	N	102710	500	71 억	1041419	N	N	1	N	N
110	20250211	120733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23350	-650	5	-2.71	2792640250	117642	39.00	24050	24100	23200	31200	16800	24000	23738.46	7.29	2735	24833	24416	23783	23366	22733	24625	23575	71	7200	500	17280	50	1	14287836	3336	-19.08	0.93	12	0.82	-1224.00	25207.00	33850	20240607	-31.02	13450	20241113	73.61	24200	-3.51	20250210	16250	43.69	20250102	33850	-31.02	20240607	13450	73.61	20241113	1.85	N	102710	500	71 억	1041419	N	N	1	N	N
111	20250211	110734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23950	-50	5	-0.21	1885342950	79075	26.21	24050	24100	23500	31200	16800	24000	23842.47	7.29	8617	24833	24416	23783	23366	22733	24625	23575	71	7200	500	17280	50	1	14287836	3422	-19.57	0.95	12	0.55	-1224.00	25207.00	33850	20240607	-29.25	13450	20241113	78.07	24200	-1.03	20250210	16250	47.38	20250102	33850	-29.25	20240607	13450	78.07	20241113	1.85	N	102710	500	71 억	1041419	N	N	1	N	N
112	20250211	100735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23800	-200	5	-0.83	1350113550	56720	18.80	24050	24050	23500	31200	16800	24000	23803.13	7.29	16005	24833	24416	23783	23366	22733	24625	23575	71	7200	500	17280	50	1	14287836	3401	-19.44	0.94	12	0.40	-1224.00	25207.00	33850	20240607	-29.69	13450	20241113	76.95	24200	-1.65	20250210	16250	46.46	20250102	33850	-29.69	20240607	13450	76.95	20241113	1.85	N	102710	500	71 억	1041419	N	N	1	N	N
113	20250211	090738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23500	-500	5	-2.08	206201950	8661	2.87	24050	24050	23500	31200	16800	24000	23808.10	7.29	877	24833	24416	23783	23366	22733	24625	23575	71	7200	500	17280	50	1	14287836	3358	-19.20	0.93	12	0.06	-1224.00	25207.00	33850	20240607	-30.58	13450	20241113	74.72	24200	-2.89	20250210	16250	44.62	20250102	33850	-30.58	20240607	13450	74.72	20241113	1.85	N	102710	500	71 억	1041419	N	N	1	N	N
114	20250210	160730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24000	250	2	1.05	7137670550	301212	53.05	23350	24200	23150	30850	16650	23750	23696.37	7.49	-33898	26283	25016	22883	21616	19483	25650	22250	71	7100	500	17100	50	1	14287836	3429	-19.61	0.95	12	2.11	-1224.00	25207.00	33850	20240607	-29.10	13450	20241113	78.44	24200	-0.83	20250210	16250	47.69	20250102	33850	-29.10	20240607	13450	78.44	20241113	1.92	N	102710	500	71 억	1069859	N	N	1	N	N
115	20250210	150730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23900	150	2	0.63	6777361050	286214	50.40	23350	24200	23150	30850	16650	23750	23679.35	7.49	-32275	26283	25016	22883	21616	19483	25650	22250	71	7100	500	17100	50	1	14287836	3415	-19.53	0.95	12	2.00	-1224.00	25207.00	33850	20240607	-29.39	13450	20241113	77.70	24200	-1.24	20250210	16250	47.08	20250102	33850	-29.39	20240607	13450	77.70	20241113	1.92	N	102710	500	71 억	1069859	N	N	0	N	N
116	20250210	140729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23900	150	2	0.63	5990512250	253338	44.61	23350	24200	23150	30850	16650	23750	23646.32	7.49	-29545	26283	25016	22883	21616	19483	25650	22250	71	7100	500	17100	50	1	14287836	3415	-19.53	0.95	12	1.77	-1224.00	25207.00	33850	20240607	-29.39	13450	20241113	77.70	24200	-1.24	20250210	16250	47.08	20250102	33850	-29.39	20240607	13450	77.70	20241113	1.92	N	102710	500	71 억	1069859	N	N	0	N	N
117	20250210	130731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23800	50	2	0.21	5482248350	232119	40.88	23350	24200	23150	30850	16650	23750	23618.27	7.49	-28201	26283	25016	22883	21616	19483	25650	22250	71	7100	500	17100	50	1	14287836	3401	-19.44	0.94	12	1.62	-1224.00	25207.00	33850	20240607	-29.69	13450	20241113	76.95	24200	-1.65	20250210	16250	46.46	20250102	33850	-29.69	20240607	13450	76.95	20241113	1.92	N	102710	500	71 억	1069859	N	N	0	N	N
118	20250210	120728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23650	-100	5	-0.42	4675568600	198353	34.93	23350	24200	23150	30850	16650	23750	23571.96	7.49	-28646	26283	25016	22883	21616	19483	25650	22250	71	7100	500	17100	50	1	14287836	3379	-19.32	0.94	12	1.39	-1224.00	25207.00	33850	20240607	-30.13	13450	20241113	75.84	24200	-2.27	20250210	16250	45.54	20250102	33850	-30.13	20240607	13450	75.84	20241113	1.92	N	102710	500	71 억	1069859	N	N	0	N	N
119	20250210	110725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23600	-150	5	-0.63	4035216050	171185	30.15	23350	24200	23150	30850	16650	23750	23572.25	7.49	-23394	26283	25016	22883	21616	19483	25650	22250	71	7100	500	17100	50	1	14287836	3372	-19.28	0.94	12	1.20	-1224.00	25207.00	33850	20240607	-30.28	13450	20241113	75.46	24200	-2.48	20250210	16250	45.23	20250102	33850	-30.28	20240607	13450	75.46	20241113	1.92	N	102710	500	71 억	1069859	N	N	0	N	N
120	20250210	100726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23400	-350	5	-1.47	2846912300	121047	21.32	23350	24200	23150	30850	16650	23750	23519.07	7.49	-14586	26283	25016	22883	21616	19483	25650	22250	71	7100	500	17100	50	1	14287836	3343	-19.12	0.93	12	0.85	-1224.00	25207.00	33850	20240607	-30.87	13450	20241113	73.98	24200	-3.31	20250210	16250	44.00	20250102	33850	-30.87	20240607	13450	73.98	20241113	1.92	N	102710	500	71 억	1069859	N	N	0	N	N
121	20250210	090723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23450	-300	5	-1.26	537852950	23054	4.06	23350	23500	23200	30850	16650	23750	23330.14	7.49	-3903	26283	25016	22883	21616	19483	25650	22250	71	7100	500	17100	50	1	14287836	3350	-19.16	0.93	12	0.16	-1224.00	25207.00	33850	20240607	-30.72	13450	20241113	74.35	24150	-2.90	20250207	16250	44.31	20250102	33850	-30.72	20240607	13450	74.35	20241113	1.92	N	102710	500	71 억	1069859	N	N	0	N	N
122	20250207	160717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23750	2400	2	11.24	12858858500	565730	294.01	21500	24150	20750	27750	14950	21350	22726.68	7.74	-40700	22416	21882	21016	20482	19616	22150	20750	71	6400	500	15370	50	1	14287836	3393	-19.40	0.94	12	3.96	-1224.00	25207.00	33850	20240607	-29.84	13450	20241113	76.58	24150	-1.66	20250207	16250	46.15	20250102	33850	-29.84	20240607	13450	76.58	20241113	1.78	N	102710	500	71 억	1105229	N	N	0	N	N
123	20250207	150719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23700	2350	2	11.01	12326534650	543291	282.35	21500	24150	20750	27750	14950	21350	22688.64	7.74	-47439	22416	21882	21016	20482	19616	22150	20750	71	6400	500	15370	50	1	14287836	3386	-19.36	0.94	12	3.80	-1224.00	25207.00	33850	20240607	-29.99	13450	20241113	76.21	24150	-1.86	20250207	16250	45.85	20250102	33850	-29.99	20240607	13450	76.21	20241113	1.78	N	102710	500	71 억	1105229	N	N	0	N	N
124	20250207	140719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22900	1550	2	7.26	8279100650	371014	192.82	21500	23050	20750	27750	14950	21350	22314.79	7.74	-21579	22416	21882	21016	20482	19616	22150	20750	71	6400	500	15370	50	1	14287836	3272	-18.71	0.91	12	2.60	-1224.00	25207.00	33850	20240607	-32.35	13450	20241113	70.26	23050	-0.65	20250207	16250	40.92	20250102	33850	-32.35	20240607	13450	70.26	20241113	1.78	N	102710	500	71 억	1105229	N	N	0	N	N
125	20250207	130717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22700	1350	2	6.32	7153078700	321455	167.06	21500	23050	20750	27750	14950	21350	22252.19	7.74	-8684	22416	21882	21016	20482	19616	22150	20750	71	6400	500	15370	50	1	14287836	3243	-18.55	0.90	12	2.25	-1224.00	25207.00	33850	20240607	-32.94	13450	20241113	68.77	23050	-1.52	20250207	16250	39.69	20250102	33850	-32.94	20240607	13450	68.77	20241113	1.78	N	102710	500	71 억	1105229	N	N	0	N	N
126	20250207	120717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22650	1300	2	6.09	6491188700	292281	151.90	21500	23050	20750	27750	14950	21350	22208.73	7.74	6610	22416	21882	21016	20482	19616	22150	20750	71	6400	500	15370	50	1	14287836	3236	-18.50	0.90	12	2.05	-1224.00	25207.00	33850	20240607	-33.09	13450	20241113	68.40	23050	-1.74	20250207	16250	39.38	20250102	33850	-33.09	20240607	13450	68.40	20241113	1.78	N	102710	500	71 억	1105229	N	N	0	N	N
127	20250207	110715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22650	1300	2	6.09	5580263650	252144	131.04	21500	23050	20750	27750	14950	21350	22131.26	7.74	12996	22416	21882	21016	20482	19616	22150	20750	71	6400	500	15370	50	1	14287836	3236	-18.50	0.90	12	1.76	-1224.00	25207.00	33850	20240607	-33.09	13450	20241113	68.40	23050	-1.74	20250207	16250	39.38	20250102	33850	-33.09	20240607	13450	68.40	20241113	1.78	N	102710	500	71 억	1105229	N	N	0	N	N
128	20250207	100716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21500	150	2	0.70	1324126550	62664	32.57	21500	21500	20750	27750	14950	21350	21130.58	7.74	-5237	22416	21882	21016	20482	19616	22150	20750	71	6400	500	15370	50	1	14287836	3072	-17.57	0.85	12	0.44	-1224.00	25207.00	33850	20240607	-36.48	13450	20241113	59.85	21750	-1.15	20250109	16250	32.31	20250102	33850	-36.48	20240607	13450	59.85	20241113	1.78	N	102710	500	71 억	1105229	N	N	0	N	N
129	20250207	090721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20850	-500	5	-2.34	217256850	10367	5.39	21500	21500	20750	27750	14950	21350	20956.58	7.74	-3708	22416	21882	21016	20482	19616	22150	20750	71	6400	500	15370	50	1	14287836	2979	-17.03	0.83	12	0.07	-1224.00	25207.00	33850	20240607	-38.40	13450	20241113	55.02	21750	-4.14	20250109	16250	28.31	20250102	33850	-38.40	20240607	13450	55.02	20241113	1.78	N	102710	500	71 억	1105229	N	N	0	N	N
130	20250206	160700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21350	1100	2	5.43	3988285850	191455	104.78	20800	21550	20150	26300	14200	20250	20830.83	7.70	5004	21810	21030	19970	19190	18130	21420	19580	71	6050	500	14580	50	1	14287836	3050	-17.44	0.85	12	1.34	-1224.00	25207.00	33850	20240607	-36.93	13450	20241113	58.74	21750	-1.84	20250109	16250	31.38	20250102	33850	-36.93	20240607	13450	58.74	20241113	1.79	N	102710	500	71 억	1099532	N	N	0	N	N
131	20250206	150703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21200	950	2	4.69	3434179800	165501	90.57	20800	21200	20150	26300	14200	20250	20750.21	7.70	6357	21810	21030	19970	19190	18130	21420	19580	71	6050	500	14580	50	1	14287836	3029	-17.32	0.84	12	1.16	-1224.00	25207.00	33850	20240607	-37.37	13450	20241113	57.62	21750	-2.53	20250109	16250	30.46	20250102	33850	-37.37	20240607	13450	57.62	20241113	1.79	N	102710	500	71 억	1099532	N	N	0	N	N
132	20250206	140704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21150	900	2	4.44	2868837000	138721	75.92	20800	21150	20150	26300	14200	20250	20680.63	7.70	16935	21810	21030	19970	19190	18130	21420	19580	71	6050	500	14580	50	1	14287836	3022	-17.28	0.84	12	0.97	-1224.00	25207.00	33850	20240607	-37.52	13450	20241113	57.25	21750	-2.76	20250109	16250	30.15	20250102	33850	-37.52	20240607	13450	57.25	20241113	1.79	N	102710	500	71 억	1099532	N	N	0	N	N
133	20250206	130701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21150	900	2	4.44	2219524700	107860	59.03	20800	21150	20150	26300	14200	20250	20577.83	7.70	17913	21810	21030	19970	19190	18130	21420	19580	71	6050	500	14580	50	1	14287836	3022	-17.28	0.84	12	0.75	-1224.00	25207.00	33850	20240607	-37.52	13450	20241113	57.25	21750	-2.76	20250109	16250	30.15	20250102	33850	-37.52	20240607	13450	57.25	20241113	1.79	N	102710	500	71 억	1099532	N	N	0	N	N
134	20250206	120659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20750	500	2	2.47	1546798300	75722	41.44	20800	20800	20150	26300	14200	20250	20427.33	7.70	10135	21810	21030	19970	19190	18130	21420	19580	71	6050	500	14580	50	1	14287836	2965	-16.95	0.82	12	0.53	-1224.00	25207.00	33850	20240607	-38.70	13450	20241113	54.28	21750	-4.60	20250109	16250	27.69	20250102	33850	-38.70	20240607	13450	54.28	20241113	1.79	N	102710	500	71 억	1099532	N	N	0	N	N
135	20250206	110654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20650	400	2	1.98	1168118150	57386	31.41	20800	20800	20150	26300	14200	20250	20355.46	7.70	5320	21810	21030	19970	19190	18130	21420	19580	71	6050	500	14580	50	1	14287836	2950	-16.87	0.82	12	0.40	-1224.00	25207.00	33850	20240607	-39.00	13450	20241113	53.53	21750	-5.06	20250109	16250	27.08	20250102	33850	-39.00	20240607	13450	53.53	20241113	1.79	N	102710	500	71 억	1099532	N	N	0	N	N
136	20250206	100656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20300	50	2	0.25	698764100	34377	18.81	20800	20800	20150	26300	14200	20250	20326.50	7.70	-1036	21810	21030	19970	19190	18130	21420	19580	71	6050	500	14580	50	1	14287836	2900	-16.58	0.81	12	0.24	-1224.00	25207.00	33850	20240607	-40.03	13450	20241113	50.93	21750	-6.67	20250109	16250	24.92	20250102	33850	-40.03	20240607	13450	50.93	20241113	1.79	N	102710	500	71 억	1099532	N	N	0	N	N
137	20250206	090704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20400	150	2	0.74	189624300	9250	5.06	20800	20800	20350	26300	14200	20250	20499.92	7.70	-4496	21810	21030	19970	19190	18130	21420	19580	71	6050	500	14580	50	1	14287836	2915	-16.67	0.81	12	0.06	-1224.00	25207.00	33850	20240607	-39.73	13450	20241113	51.67	21750	-6.21	20250109	16250	25.54	20250102	33850	-39.73	20240607	13450	51.67	20241113	1.79	N	102710	500	71 억	1099532	N	N	0	N	N
138	20250205	160653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20250	1360	2	7.20	3618187870	180931	206.62	18910	20750	18910	24550	13230	18890	19997.06	7.37	46201	19596	19242	19016	18662	18436	19130	18550	71	5660	500	13600	50	1	14287836	2893	-16.54	0.80	12	1.27	-1224.00	25207.00	33850	20240607	-40.18	13450	20241113	50.56	21750	-6.90	20250109	16250	24.62	20250102	33850	-40.18	20240607	13450	50.56	20241113	1.80	N	102710	500	71 억	1052789	N	N	0	N	N
139	20250205	150656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	1260	2	6.67	3520358970	176088	201.08	18910	20750	18910	24550	13230	18890	19992.08	7.37	46454	19596	19242	19016	18662	18436	19130	18550	71	5660	500	13600	50	1	14287836	2879	-16.46	0.80	12	1.23	-1224.00	25207.00	33850	20240607	-40.47	13450	20241113	49.81	21750	-7.36	20250109	16250	24.00	20250102	33850	-40.47	20240607	13450	49.81	20241113	1.80	N	102710	500	71 억	1052789	N	N	0	N	N
140	20250205	140654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	1260	2	6.67	3295055420	164919	188.33	18910	20750	18910	24550	13230	18890	19979.88	7.37	47712	19596	19242	19016	18662	18436	19130	18550	71	5660	500	13600	50	1	14287836	2879	-16.46	0.80	12	1.15	-1224.00	25207.00	33850	20240607	-40.47	13450	20241113	49.81	21750	-7.36	20250109	16250	24.00	20250102	33850	-40.47	20240607	13450	49.81	20241113	1.80	N	102710	500	71 억	1052789	N	N	0	N	N
141	20250205	130654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20200	1310	2	6.93	2848053380	142733	162.99	18910	20750	18910	24550	13230	18890	19953.76	7.37	42416	19596	19242	19016	18662	18436	19130	18550	71	5660	500	13600	50	1	14287836	2886	-16.50	0.80	12	1.00	-1224.00	25207.00	33850	20240607	-40.32	13450	20241113	50.19	21750	-7.13	20250109	16250	24.31	20250102	33850	-40.32	20240607	13450	50.19	20241113	1.80	N	102710	500	71 억	1052789	N	N	0	N	N
142	20250205	120655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20450	1560	2	8.26	2668555730	133887	152.89	18910	20750	18910	24550	13230	18890	19931.45	7.37	39114	19596	19242	19016	18662	18436	19130	18550	71	5660	500	13600	50	1	14287836	2922	-16.71	0.81	12	0.94	-1224.00	25207.00	33850	20240607	-39.59	13450	20241113	52.04	21750	-5.98	20250109	16250	25.85	20250102	33850	-39.59	20240607	13450	52.04	20241113	1.80	N	102710	500	71 억	1052789	N	N	0	N	N
143	20250205	110654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20100	1210	2	6.41	2000851830	101125	115.48	18910	20250	18910	24550	13230	18890	19785.98	7.37	35435	19596	19242	19016	18662	18436	19130	18550	71	5660	500	13600	50	1	14287836	2872	-16.42	0.80	12	0.71	-1224.00	25207.00	33850	20240607	-40.62	13450	20241113	49.44	21750	-7.59	20250109	16250	23.69	20250102	33850	-40.62	20240607	13450	49.44	20241113	1.80	N	102710	500	71 억	1052789	N	N	0	N	N
144	20250205	100701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20050	1160	2	6.14	1624029890	82156	93.82	18910	20250	18910	24550	13230	18890	19767.70	7.37	37244	19596	19242	19016	18662	18436	19130	18550	71	5660	500	13600	50	1	14287836	2865	-16.38	0.80	12	0.58	-1224.00	25207.00	33850	20240607	-40.77	13450	20241113	49.07	21750	-7.82	20250109	16250	23.38	20250102	33850	-40.77	20240607	13450	49.07	20241113	1.80	N	102710	500	71 억	1052789	N	N	0	N	N
145	20250205	090705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19180	290	2	1.54	27242470	1421	1.62	18910	19260	18910	24550	13230	18890	19172.53	7.37	-37	19596	19242	19016	18662	18436	19130	18550	71	5660	500	13600	10	1	14287836	2740	-15.67	0.76	12	0.01	-1224.00	25207.00	33850	20240607	-43.34	13450	20241113	42.60	21750	-11.82	20250109	16250	18.03	20250102	33850	-43.34	20240607	13450	42.60	20241113	1.80	N	102710	500	71 억	1052789	N	N	0	N	N
146	20250204	160637	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18890	120	2	0.64	1668347560	87482	76.13	19130	19370	18790	24400	13140	18770	19070.78	7.38	-2246	19723	19246	18773	18296	17823	19010	18060	71	5630	500	13510	10	1	14287836	2699	-15.43	0.75	12	0.61	-1224.00	25207.00	33850	20240607	-44.19	13450	20241113	40.45	21750	-13.15	20250109	16250	16.25	20250102	33850	-44.19	20240607	13450	40.45	20241113	1.66	N	102710	500	71 억	1055019	N	N	0	N	N
147	20250204	150648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18890	120	2	0.64	1601137540	83926	73.04	19130	19370	18790	24400	13140	18770	19077.97	7.38	-1400	19723	19246	18773	18296	17823	19010	18060	71	5630	500	13510	10	1	14287836	2699	-15.43	0.75	12	0.59	-1224.00	25207.00	33850	20240607	-44.19	13450	20241113	40.45	21750	-13.15	20250109	16250	16.25	20250102	33850	-44.19	20240607	13450	40.45	20241113	1.66	N	102710	500	71 억	1055019	N	N	0	N	N
148	20250204	140647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18910	140	2	0.75	1336798210	69940	60.87	19130	19370	18790	24400	13140	18770	19113.50	7.38	-1902	19723	19246	18773	18296	17823	19010	18060	71	5630	500	13510	10	1	14287836	2702	-15.45	0.75	12	0.49	-1224.00	25207.00	33850	20240607	-44.14	13450	20241113	40.59	21750	-13.06	20250109	16250	16.37	20250102	33850	-44.14	20240607	13450	40.59	20241113	1.66	N	102710	500	71 억	1055019	N	N	0	N	N
149	20250204	130650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19050	280	2	1.49	1069581890	55859	48.61	19130	19370	18790	24400	13140	18770	19147.89	7.38	-962	19723	19246	18773	18296	17823	19010	18060	71	5630	500	13510	10	1	14287836	2722	-15.56	0.76	12	0.39	-1224.00	25207.00	33850	20240607	-43.72	13450	20241113	41.64	21750	-12.41	20250109	16250	17.23	20250102	33850	-43.72	20240607	13450	41.64	20241113	1.66	N	102710	500	71 억	1055019	N	N	0	N	N
150	20250204	120655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19110	340	2	1.81	941927430	49175	42.80	19130	19370	18790	24400	13140	18770	19154.60	7.38	-282	19723	19246	18773	18296	17823	19010	18060	71	5630	500	13510	10	1	14287836	2730	-15.61	0.76	12	0.34	-1224.00	25207.00	33850	20240607	-43.55	13450	20241113	42.08	21750	-12.14	20250109	16250	17.60	20250102	33850	-43.55	20240607	13450	42.08	20241113	1.66	N	102710	500	71 억	1055019	N	N	0	N	N
151	20250204	110641	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19210	440	2	2.34	753201570	39288	34.19	19130	19370	18790	24400	13140	18770	19171.29	7.38	1116	19723	19246	18773	18296	17823	19010	18060	71	5630	500	13510	10	1	14287836	2745	-15.69	0.76	12	0.27	-1224.00	25207.00	33850	20240607	-43.25	13450	20241113	42.83	21750	-11.68	20250109	16250	18.22	20250102	33850	-43.25	20240607	13450	42.83	20241113	1.66	N	102710	500	71 억	1055019	N	N	0	N	N
152	20250204	100646	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19260	490	2	2.61	525345460	27405	23.85	19130	19370	18790	24400	13140	18770	19169.69	7.38	383	19723	19246	18773	18296	17823	19010	18060	71	5630	500	13510	10	1	14287836	2752	-15.74	0.76	12	0.19	-1224.00	25207.00	33850	20240607	-43.10	13450	20241113	43.20	21750	-11.45	20250109	16250	18.52	20250102	33850	-43.10	20240607	13450	43.20	20241113	1.66	N	102710	500	71 억	1055019	N	N	0	N	N
153	20250204	090646	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18890	120	2	0.64	43067110	2255	1.96	19130	19250	18890	24400	13140	18770	19098.50	7.38	-835	19723	19246	18773	18296	17823	19010	18060	71	5630	500	13510	10	1	14287836	2699	-15.43	0.75	12	0.02	-1224.00	25207.00	33850	20240607	-44.19	13450	20241113	40.45	21750	-13.15	20250109	16250	16.25	20250102	33850	-44.19	20240607	13450	40.45	20241113	1.66	N	102710	500	71 억	1055019	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History