KissMeData/041930/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160516	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	-260	5	-4.47	148809360	26371	98.15	5700	5750	5560	7560	4080	5820	5642.92	0.92	-6653	5933	5876	5803	5746	5673	5905	5775	80	1740	500	4070	10	1	15800000	878	6.14	0.54	12	0.17	905.00	10261.00	9800	20240524	-43.27	4795	20241209	15.95	6050	-8.10	20250116	5240	6.11	20250102	9800	-43.27	20240524	4795	15.95	20241209	1.43	N	041930	500	80 억	145537	N	N	1	N	N
3	20250228	150519	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	-240	5	-4.12	128320220	22696	84.47	5700	5750	5580	7560	4080	5820	5653.87	0.92	-4784	5933	5876	5803	5746	5673	5905	5775	80	1740	500	4070	10	1	15800000	882	6.17	0.54	12	0.14	905.00	10261.00	9800	20240524	-43.06	4795	20241209	16.37	6050	-7.77	20250116	5240	6.49	20250102	9800	-43.06	20240524	4795	16.37	20241209	1.43	N	041930	500	80 억	145537	N	N	33	N	N
4	20250228	140520	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	-210	5	-3.61	118449820	20933	77.91	5700	5750	5600	7560	4080	5820	5658.52	0.92	-4137	5933	5876	5803	5746	5673	5905	5775	80	1740	500	4070	10	1	15800000	886	6.20	0.55	12	0.13	905.00	10261.00	9800	20240524	-42.76	4795	20241209	17.00	6050	-7.27	20250116	5240	7.06	20250102	9800	-42.76	20240524	4795	17.00	20241209	1.43	N	041930	500	80 억	145537	N	N	33	N	N
5	20250228	130518	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	-190	5	-3.26	108720390	19201	71.46	5700	5750	5600	7560	4080	5820	5662.23	0.92	-3771	5933	5876	5803	5746	5673	5905	5775	80	1740	500	4070	10	1	15800000	890	6.22	0.55	12	0.12	905.00	10261.00	9800	20240524	-42.55	4795	20241209	17.41	6050	-6.94	20250116	5240	7.44	20250102	9800	-42.55	20240524	4795	17.41	20241209	1.43	N	041930	500	80 억	145537	N	N	33	N	N
6	20250228	120515	57	100.00	KOSDAQ	화학	N	N	N	N	N	5650	-170	5	-2.92	66109170	11622	43.26	5700	5750	5630	7560	4080	5820	5688.28	0.92	-1914	5933	5876	5803	5746	5673	5905	5775	80	1740	500	4070	10	1	15800000	893	6.24	0.55	12	0.07	905.00	10261.00	9800	20240524	-42.35	4795	20241209	17.83	6050	-6.61	20250116	5240	7.82	20250102	9800	-42.35	20240524	4795	17.83	20241209	1.43	N	041930	500	80 억	145537	N	N	33	N	N
7	20250228	110515	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	-120	5	-2.06	51275390	8999	33.49	5700	5750	5670	7560	4080	5820	5697.90	0.92	462	5933	5876	5803	5746	5673	5905	5775	80	1740	500	4070	10	1	15800000	901	6.30	0.56	12	0.06	905.00	10261.00	9800	20240524	-41.84	4795	20241209	18.87	6050	-5.79	20250116	5240	8.78	20250102	9800	-41.84	20240524	4795	18.87	20241209	1.43	N	041930	500	80 억	145537	N	N	33	N	N
8	20250228	100515	57	100.00	KOSDAQ	화학	N	N	N	N	N	5720	-100	5	-1.72	34985260	6131	22.82	5700	5750	5700	7560	4080	5820	5706.29	0.92	419	5933	5876	5803	5746	5673	5905	5775	80	1740	500	4070	10	1	15800000	904	6.32	0.56	12	0.04	905.00	10261.00	9800	20240524	-41.63	4795	20241209	19.29	6050	-5.45	20250116	5240	9.16	20250102	9800	-41.63	20240524	4795	19.29	20241209	1.43	N	041930	500	80 억	145537	N	N	33	N	N
9	20250228	090517	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	-70	5	-1.20	5601880	982	3.65	5700	5750	5700	7560	4080	5820	5704.56	0.92	-573	5933	5876	5803	5746	5673	5905	5775	80	1740	500	4070	10	1	15800000	909	6.35	0.56	12	0.01	905.00	10261.00	9800	20240524	-41.33	4795	20241209	19.92	6050	-4.96	20250116	5240	9.73	20250102	9800	-41.33	20240524	4795	19.92	20241209	1.43	N	041930	500	80 억	145537	N	N	33	N	N
10	20250227	160513	57	100.00	KOSDAQ	화학	N	N	N	N	N	5820	40	2	0.69	155608760	26865	198.15	5810	5860	5730	7510	4050	5780	5792.25	0.94	-2767	5840	5810	5770	5740	5700	5825	5755	80	1730	500	4040	10	1	15800000	920	6.43	0.57	12	0.17	905.00	10261.00	9800	20240524	-40.61	4795	20241209	21.38	6050	-3.80	20250116	5240	11.07	20250102	9800	-40.61	20240524	4795	21.38	20241209	1.44	N	041930	500	80 억	148443	N	N	33	N	N
11	20250227	150511	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	20	2	0.35	145371590	25099	185.12	5810	5860	5730	7510	4050	5780	5791.93	0.94	-2939	5840	5810	5770	5740	5700	5825	5755	80	1730	500	4040	10	1	15800000	916	6.41	0.57	12	0.16	905.00	10261.00	9800	20240524	-40.82	4795	20241209	20.96	6050	-4.13	20250116	5240	10.69	20250102	9800	-40.82	20240524	4795	20.96	20241209	1.44	N	041930	500	80 억	148443	N	N	48	N	N
12	20250227	140513	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	10	2	0.17	111908120	19352	142.73	5810	5830	5730	7510	4050	5780	5782.77	0.94	-1552	5840	5810	5770	5740	5700	5825	5755	80	1730	500	4040	10	1	15800000	915	6.40	0.56	12	0.12	905.00	10261.00	9800	20240524	-40.92	4795	20241209	20.75	6050	-4.30	20250116	5240	10.50	20250102	9800	-40.92	20240524	4795	20.75	20241209	1.44	N	041930	500	80 억	148443	N	N	48	N	N
13	20250227	130511	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	20	2	0.35	101759330	17597	129.79	5810	5830	5730	7510	4050	5780	5782.77	0.94	-1430	5840	5810	5770	5740	5700	5825	5755	80	1730	500	4040	10	1	15800000	916	6.41	0.57	12	0.11	905.00	10261.00	9800	20240524	-40.82	4795	20241209	20.96	6050	-4.13	20250116	5240	10.69	20250102	9800	-40.82	20240524	4795	20.96	20241209	1.44	N	041930	500	80 억	148443	N	N	48	N	N
14	20250227	120510	57	100.00	KOSDAQ	화학	N	N	N	N	N	5780	0	3	0.00	88805270	15365	113.33	5810	5830	5730	7510	4050	5780	5779.71	0.94	-1367	5840	5810	5770	5740	5700	5825	5755	80	1730	500	4040	10	1	15800000	913	6.39	0.56	12	0.10	905.00	10261.00	9800	20240524	-41.02	4795	20241209	20.54	6050	-4.46	20250116	5240	10.31	20250102	9800	-41.02	20240524	4795	20.54	20241209	1.44	N	041930	500	80 억	148443	N	N	48	N	N
15	20250227	110516	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	20	2	0.35	84315560	14589	107.60	5810	5830	5730	7510	4050	5780	5779.39	0.94	-1111	5840	5810	5770	5740	5700	5825	5755	80	1730	500	4040	10	1	15800000	916	6.41	0.57	12	0.09	905.00	10261.00	9800	20240524	-40.82	4795	20241209	20.96	6050	-4.13	20250116	5240	10.69	20250102	9800	-40.82	20240524	4795	20.96	20241209	1.44	N	041930	500	80 억	148443	N	N	48	N	N
16	20250227	100529	57	100.00	KOSDAQ	화학	N	N	N	N	N	5810	30	2	0.52	56047590	9716	71.66	5810	5830	5730	7510	4050	5780	5768.59	0.94	-1246	5840	5810	5770	5740	5700	5825	5755	80	1730	500	4040	10	1	15800000	918	6.42	0.57	12	0.06	905.00	10261.00	9800	20240524	-40.71	4795	20241209	21.17	6050	-3.97	20250116	5240	10.88	20250102	9800	-40.71	20240524	4795	21.17	20241209	1.44	N	041930	500	80 억	148443	N	N	48	N	N
17	20250227	090527	57	100.00	KOSDAQ	화학	N	N	N	N	N	5820	40	2	0.69	3122980	537	3.96	5810	5820	5810	7510	4050	5780	5815.61	0.94	-219	5840	5810	5770	5740	5700	5825	5755	80	1730	500	4040	10	1	15800000	920	6.43	0.57	12	0.00	905.00	10261.00	9800	20240524	-40.61	4795	20241209	21.38	6050	-3.80	20250116	5240	11.07	20250102	9800	-40.61	20240524	4795	21.38	20241209	1.44	N	041930	500	80 억	148443	N	N	48	N	N
18	20250226	160512	57	100.00	KOSDAQ	화학	N	N	N	N	N	5780	30	2	0.52	78068850	13556	114.98	5760	5800	5730	7470	4030	5750	5758.85	0.94	138	5910	5830	5740	5660	5570	5870	5700	80	1720	500	4020	10	1	15800000	913	6.39	0.56	12	0.09	905.00	10261.00	9800	20240524	-41.02	4795	20241209	20.54	6050	-4.46	20250116	5240	10.31	20250102	9800	-41.02	20240524	4795	20.54	20241209	1.47	N	041930	500	80 억	148305	N	N	48	N	N
19	20250226	150514	57	100.00	KOSDAQ	화학	N	N	N	N	N	5780	30	2	0.52	63424050	11022	93.49	5760	5800	5730	7470	4030	5750	5754.31	0.94	381	5910	5830	5740	5660	5570	5870	5700	80	1720	500	4020	10	1	15800000	913	6.39	0.56	12	0.07	905.00	10261.00	9800	20240524	-41.02	4795	20241209	20.54	6050	-4.46	20250116	5240	10.31	20250102	9800	-41.02	20240524	4795	20.54	20241209	1.47	N	041930	500	80 억	148305	N	N	42	N	N
20	20250226	140513	57	100.00	KOSDAQ	화학	N	N	N	N	N	5760	10	2	0.17	46851850	8137	69.02	5760	5800	5730	7470	4030	5750	5757.88	0.94	225	5910	5830	5740	5660	5570	5870	5700	80	1720	500	4020	10	1	15800000	910	6.36	0.56	12	0.05	905.00	10261.00	9800	20240524	-41.22	4795	20241209	20.13	6050	-4.79	20250116	5240	9.92	20250102	9800	-41.22	20240524	4795	20.13	20241209	1.47	N	041930	500	80 억	148305	N	N	42	N	N
21	20250226	130511	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	50	2	0.87	28308070	4913	41.67	5760	5800	5730	7470	4030	5750	5761.87	0.94	305	5910	5830	5740	5660	5570	5870	5700	80	1720	500	4020	10	1	15800000	916	6.41	0.57	12	0.03	905.00	10261.00	9800	20240524	-40.82	4795	20241209	20.96	6050	-4.13	20250116	5240	10.69	20250102	9800	-40.82	20240524	4795	20.96	20241209	1.47	N	041930	500	80 억	148305	N	N	42	N	N
22	20250226	120512	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	20	2	0.35	22674320	3938	33.40	5760	5790	5730	7470	4030	5750	5757.83	0.94	286	5910	5830	5740	5660	5570	5870	5700	80	1720	500	4020	10	1	15800000	912	6.38	0.56	12	0.02	905.00	10261.00	9800	20240524	-41.12	4795	20241209	20.33	6050	-4.63	20250116	5240	10.11	20250102	9800	-41.12	20240524	4795	20.33	20241209	1.47	N	041930	500	80 억	148305	N	N	42	N	N
23	20250226	110511	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	40	2	0.70	20395420	3543	30.05	5760	5790	5730	7470	4030	5750	5756.54	0.94	287	5910	5830	5740	5660	5570	5870	5700	80	1720	500	4020	10	1	15800000	915	6.40	0.56	12	0.02	905.00	10261.00	9800	20240524	-40.92	4795	20241209	20.75	6050	-4.30	20250116	5240	10.50	20250102	9800	-40.92	20240524	4795	20.75	20241209	1.47	N	041930	500	80 억	148305	N	N	42	N	N
24	20250226	100511	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	20	2	0.35	14368540	2499	21.20	5760	5780	5730	7470	4030	5750	5749.72	0.94	299	5910	5830	5740	5660	5570	5870	5700	80	1720	500	4020	10	1	15800000	912	6.38	0.56	12	0.02	905.00	10261.00	9800	20240524	-41.12	4795	20241209	20.33	6050	-4.63	20250116	5240	10.11	20250102	9800	-41.12	20240524	4795	20.33	20241209	1.47	N	041930	500	80 억	148305	N	N	42	N	N
25	20250226	090515	57	100.00	KOSDAQ	화학	N	N	N	N	N	5780	30	2	0.52	3404040	592	5.02	5760	5780	5750	7470	4030	5750	5750.07	0.94	0	5910	5830	5740	5660	5570	5870	5700	80	1720	500	4020	10	1	15800000	913	6.39	0.56	12	0.00	905.00	10261.00	9800	20240524	-41.02	4795	20241209	20.54	6050	-4.46	20250116	5240	10.31	20250102	9800	-41.02	20240524	4795	20.54	20241209	1.47	N	041930	500	80 억	148305	N	N	42	N	N
26	20250225	160508	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	50	2	0.88	67815830	11785	57.97	5650	5820	5650	7410	3990	5700	5754.44	0.94	-634	5806	5752	5696	5642	5586	5780	5670	80	1710	500	3990	10	1	15800000	909	6.35	0.56	12	0.07	905.00	10261.00	9800	20240524	-41.33	4795	20241209	19.92	6050	-4.96	20250116	5240	9.73	20250102	9800	-41.33	20240524	4795	19.92	20241209	1.49	N	041930	500	80 억	148925	N	N	42	N	N
27	20250225	150510	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	100	2	1.75	58185330	10113	49.75	5650	5820	5650	7410	3990	5700	5753.52	0.94	-645	5806	5752	5696	5642	5586	5780	5670	80	1710	500	3990	10	1	15800000	916	6.41	0.57	12	0.06	905.00	10261.00	9800	20240524	-40.82	4795	20241209	20.96	6050	-4.13	20250116	5240	10.69	20250102	9800	-40.82	20240524	4795	20.96	20241209	1.49	N	041930	500	80 억	148925	N	N	30	N	N
28	20250225	140509	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	100	2	1.75	49919260	8684	42.72	5650	5820	5650	7410	3990	5700	5748.42	0.94	-586	5806	5752	5696	5642	5586	5780	5670	80	1710	500	3990	10	1	15800000	916	6.41	0.57	12	0.05	905.00	10261.00	9800	20240524	-40.82	4795	20241209	20.96	6050	-4.13	20250116	5240	10.69	20250102	9800	-40.82	20240524	4795	20.96	20241209	1.49	N	041930	500	80 억	148925	N	N	30	N	N
29	20250225	130510	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	70	2	1.23	40054210	6982	34.35	5650	5790	5650	7410	3990	5700	5736.78	0.94	-355	5806	5752	5696	5642	5586	5780	5670	80	1710	500	3990	10	1	15800000	912	6.38	0.56	12	0.04	905.00	10261.00	9800	20240524	-41.12	4795	20241209	20.33	6050	-4.63	20250116	5240	10.11	20250102	9800	-41.12	20240524	4795	20.33	20241209	1.49	N	041930	500	80 억	148925	N	N	30	N	N
30	20250225	120507	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	70	2	1.23	35974280	6273	30.86	5650	5790	5650	7410	3990	5700	5734.78	0.94	-344	5806	5752	5696	5642	5586	5780	5670	80	1710	500	3990	10	1	15800000	912	6.38	0.56	12	0.04	905.00	10261.00	9800	20240524	-41.12	4795	20241209	20.33	6050	-4.63	20250116	5240	10.11	20250102	9800	-41.12	20240524	4795	20.33	20241209	1.49	N	041930	500	80 억	148925	N	N	30	N	N
31	20250225	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	5740	40	2	0.70	22349090	3903	19.20	5650	5780	5650	7410	3990	5700	5726.13	0.94	13	5806	5752	5696	5642	5586	5780	5670	80	1710	500	3990	10	1	15800000	907	6.34	0.56	12	0.02	905.00	10261.00	9800	20240524	-41.43	4795	20241209	19.71	6050	-5.12	20250116	5240	9.54	20250102	9800	-41.43	20240524	4795	19.71	20241209	1.49	N	041930	500	80 억	148925	N	N	30	N	N
32	20250225	100507	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	50	2	0.88	9679490	1701	8.37	5650	5750	5650	7410	3990	5700	5690.47	0.94	25	5806	5752	5696	5642	5586	5780	5670	80	1710	500	3990	10	1	15800000	909	6.35	0.56	12	0.01	905.00	10261.00	9800	20240524	-41.33	4795	20241209	19.92	6050	-4.96	20250116	5240	9.73	20250102	9800	-41.33	20240524	4795	19.92	20241209	1.49	N	041930	500	80 억	148925	N	N	30	N	N
33	20250225	090511	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	0	3	0.00	3482750	616	3.03	5650	5700	5650	7410	3990	5700	5653.81	0.94	52	5806	5752	5696	5642	5586	5780	5670	80	1710	500	3990	10	1	15800000	901	6.30	0.56	12	0.00	905.00	10261.00	9800	20240524	-41.84	4795	20241209	18.87	6050	-5.79	20250116	5240	8.78	20250102	9800	-41.84	20240524	4795	18.87	20241209	1.49	N	041930	500	80 억	148925	N	N	30	N	N
34	20250224	160506	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	30	2	0.53	115556580	20257	117.48	5640	5750	5640	7370	3970	5670	5704.53	0.93	2250	5743	5706	5683	5646	5623	5700	5640	80	1700	500	3960	10	1	15800000	901	6.30	0.56	12	0.13	905.00	10261.00	9800	20240524	-41.84	4795	20241209	18.87	6050	-5.79	20250116	5240	8.78	20250102	9800	-41.84	20240524	4795	18.87	20241209	1.50	N	041930	500	80 억	146638	N	N	30	N	N
35	20250224	150505	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	40	2	0.71	93815660	16442	95.35	5640	5750	5640	7370	3970	5670	5705.85	0.93	1983	5743	5706	5683	5646	5623	5700	5640	80	1700	500	3960	10	1	15800000	902	6.31	0.56	12	0.10	905.00	10261.00	9800	20240524	-41.73	4795	20241209	19.08	6050	-5.62	20250116	5240	8.97	20250102	9800	-41.73	20240524	4795	19.08	20241209	1.50	N	041930	500	80 억	146638	N	N	72	N	N
36	20250224	140504	57	100.00	KOSDAQ	화학	N	N	N	N	N	5720	50	2	0.88	86263880	15114	87.65	5640	5750	5640	7370	3970	5670	5707.55	0.93	1710	5743	5706	5683	5646	5623	5700	5640	80	1700	500	3960	10	1	15800000	904	6.32	0.56	12	0.10	905.00	10261.00	9800	20240524	-41.63	4795	20241209	19.29	6050	-5.45	20250116	5240	9.16	20250102	9800	-41.63	20240524	4795	19.29	20241209	1.50	N	041930	500	80 억	146638	N	N	72	N	N
37	20250224	130506	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	80	2	1.41	68633070	12021	69.72	5640	5750	5640	7370	3970	5670	5709.43	0.93	-1178	5743	5706	5683	5646	5623	5700	5640	80	1700	500	3960	10	1	15800000	909	6.35	0.56	12	0.08	905.00	10261.00	9800	20240524	-41.33	4795	20241209	19.92	6050	-4.96	20250116	5240	9.73	20250102	9800	-41.33	20240524	4795	19.92	20241209	1.50	N	041930	500	80 억	146638	N	N	72	N	N
38	20250224	120504	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	60	2	1.06	41169750	7231	41.94	5640	5740	5640	7370	3970	5670	5693.51	0.93	-610	5743	5706	5683	5646	5623	5700	5640	80	1700	500	3960	10	1	15800000	905	6.33	0.56	12	0.05	905.00	10261.00	9800	20240524	-41.53	4795	20241209	19.50	6050	-5.29	20250116	5240	9.35	20250102	9800	-41.53	20240524	4795	19.50	20241209	1.50	N	041930	500	80 억	146638	N	N	72	N	N
39	20250224	110503	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	40	2	0.71	24167590	4258	24.69	5640	5720	5640	7370	3970	5670	5675.81	0.93	-471	5743	5706	5683	5646	5623	5700	5640	80	1700	500	3960	10	1	15800000	902	6.31	0.56	12	0.03	905.00	10261.00	9800	20240524	-41.73	4795	20241209	19.08	6050	-5.62	20250116	5240	8.97	20250102	9800	-41.73	20240524	4795	19.08	20241209	1.50	N	041930	500	80 억	146638	N	N	72	N	N
40	20250224	100502	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	10	2	0.18	10099270	1785	10.35	5640	5700	5640	7370	3970	5670	5657.85	0.93	-93	5743	5706	5683	5646	5623	5700	5640	80	1700	500	3960	10	1	15800000	897	6.28	0.55	12	0.01	905.00	10261.00	9800	20240524	-42.04	4795	20241209	18.46	6050	-6.12	20250116	5240	8.40	20250102	9800	-42.04	20240524	4795	18.46	20241209	1.50	N	041930	500	80 억	146638	N	N	72	N	N
41	20250224	090506	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	30	2	0.53	3742190	663	3.85	5640	5700	5640	7370	3970	5670	5644.33	0.93	7	5743	5706	5683	5646	5623	5700	5640	80	1700	500	3960	10	1	15800000	901	6.30	0.56	12	0.00	905.00	10261.00	9800	20240524	-41.84	4795	20241209	18.87	6050	-5.79	20250116	5240	8.78	20250102	9800	-41.84	20240524	4795	18.87	20241209	1.50	N	041930	500	80 억	146638	N	N	72	N	N
42	20250221	160502	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	0	3	0.00	97125030	17094	84.54	5670	5720	5660	7370	3970	5670	5681.83	0.91	2772	5803	5736	5693	5626	5583	5715	5605	80	1700	500	3960	10	1	15800000	896	6.27	0.55	12	0.11	905.00	10261.00	9800	20240524	-42.14	4795	20241209	18.25	6050	-6.28	20250116	5240	8.21	20250102	9800	-42.14	20240524	4795	18.25	20241209	1.52	N	041930	500	80 억	143866	N	N	72	N	N
43	20250221	150504	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	10	2	0.18	84404600	14850	73.44	5670	5720	5660	7370	3970	5670	5683.82	0.91	3092	5803	5736	5693	5626	5583	5715	5605	80	1700	500	3960	10	1	15800000	897	6.28	0.55	12	0.09	905.00	10261.00	9800	20240524	-42.04	4795	20241209	18.46	6050	-6.12	20250116	5240	8.40	20250102	9800	-42.04	20240524	4795	18.46	20241209	1.52	N	041930	500	80 억	143866	N	N	83	N	N
44	20250221	140504	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	10	2	0.18	68133080	11980	59.25	5670	5720	5660	7370	3970	5670	5687.24	0.91	1802	5803	5736	5693	5626	5583	5715	5605	80	1700	500	3960	10	1	15800000	897	6.28	0.55	12	0.08	905.00	10261.00	9800	20240524	-42.04	4795	20241209	18.46	6050	-6.12	20250116	5240	8.40	20250102	9800	-42.04	20240524	4795	18.46	20241209	1.52	N	041930	500	80 억	143866	N	N	83	N	N
45	20250221	130503	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	10	2	0.18	54272890	9537	47.17	5670	5720	5660	7370	3970	5670	5690.78	0.91	1797	5803	5736	5693	5626	5583	5715	5605	80	1700	500	3960	10	1	15800000	897	6.28	0.55	12	0.06	905.00	10261.00	9800	20240524	-42.04	4795	20241209	18.46	6050	-6.12	20250116	5240	8.40	20250102	9800	-42.04	20240524	4795	18.46	20241209	1.52	N	041930	500	80 억	143866	N	N	83	N	N
46	20250221	120503	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	10	2	0.18	43447600	7631	37.74	5670	5720	5660	7370	3970	5670	5693.58	0.91	778	5803	5736	5693	5626	5583	5715	5605	80	1700	500	3960	10	1	15800000	897	6.28	0.55	12	0.05	905.00	10261.00	9800	20240524	-42.04	4795	20241209	18.46	6050	-6.12	20250116	5240	8.40	20250102	9800	-42.04	20240524	4795	18.46	20241209	1.52	N	041930	500	80 억	143866	N	N	83	N	N
47	20250221	110501	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	40	2	0.71	37284950	6547	32.38	5670	5720	5660	7370	3970	5670	5694.99	0.91	745	5803	5736	5693	5626	5583	5715	5605	80	1700	500	3960	10	1	15800000	902	6.31	0.56	12	0.04	905.00	10261.00	9800	20240524	-41.73	4795	20241209	19.08	6050	-5.62	20250116	5240	8.97	20250102	9800	-41.73	20240524	4795	19.08	20241209	1.52	N	041930	500	80 억	143866	N	N	83	N	N
48	20250221	100502	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	20	2	0.35	32111970	5641	27.90	5670	5720	5660	7370	3970	5670	5692.63	0.91	746	5803	5736	5693	5626	5583	5715	5605	80	1700	500	3960	10	1	15800000	899	6.29	0.55	12	0.04	905.00	10261.00	9800	20240524	-41.94	4795	20241209	18.67	6050	-5.95	20250116	5240	8.59	20250102	9800	-41.94	20240524	4795	18.67	20241209	1.52	N	041930	500	80 억	143866	N	N	83	N	N
49	20250221	090503	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	30	2	0.53	2035180	358	1.77	5670	5720	5670	7370	3970	5670	5685.11	0.91	-65	5803	5736	5693	5626	5583	5715	5605	80	1700	500	3960	10	1	15800000	901	6.30	0.56	12	0.00	905.00	10261.00	9800	20240524	-41.84	4795	20241209	18.87	6050	-5.79	20250116	5240	8.78	20250102	9800	-41.84	20240524	4795	18.87	20241209	1.52	N	041930	500	80 억	143866	N	N	83	N	N
50	20250220	160500	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	-60	5	-1.05	113625870	19999	112.49	5730	5760	5650	7440	4020	5730	5681.61	0.91	570	5850	5790	5700	5640	5550	5820	5670	80	1710	500	4010	10	1	15800000	896	6.27	0.55	12	0.13	905.00	10261.00	9800	20240524	-42.14	4795	20241209	18.25	6050	-6.28	20250116	5240	8.21	20250102	9800	-42.14	20240524	4795	18.25	20241209	1.52	N	041930	500	80 억	143019	N	N	83	N	N
51	20250220	150501	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	-50	5	-0.87	103778320	18261	102.72	5730	5760	5650	7440	4020	5730	5683.06	0.91	1377	5850	5790	5700	5640	5550	5820	5670	80	1710	500	4010	10	1	15800000	897	6.28	0.55	12	0.12	905.00	10261.00	9800	20240524	-42.04	4795	20241209	18.46	6050	-6.12	20250116	5240	8.40	20250102	9800	-42.04	20240524	4795	18.46	20241209	1.52	N	041930	500	80 억	143019	N	N	118	N	N
52	20250220	140502	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	-40	5	-0.70	96503180	16978	95.50	5730	5760	5650	7440	4020	5730	5684.01	0.91	1427	5850	5790	5700	5640	5550	5820	5670	80	1710	500	4010	10	1	15800000	899	6.29	0.55	12	0.11	905.00	10261.00	9800	20240524	-41.94	4795	20241209	18.67	6050	-5.95	20250116	5240	8.59	20250102	9800	-41.94	20240524	4795	18.67	20241209	1.52	N	041930	500	80 억	143019	N	N	118	N	N
53	20250220	130500	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	-20	5	-0.35	94624570	16647	93.64	5730	5760	5650	7440	4020	5730	5684.18	0.91	1458	5850	5790	5700	5640	5550	5820	5670	80	1710	500	4010	10	1	15800000	902	6.31	0.56	12	0.11	905.00	10261.00	9800	20240524	-41.73	4795	20241209	19.08	6050	-5.62	20250116	5240	8.97	20250102	9800	-41.73	20240524	4795	19.08	20241209	1.52	N	041930	500	80 억	143019	N	N	118	N	N
54	20250220	120500	57	100.00	KOSDAQ	화학	N	N	N	N	N	5760	30	2	0.52	65331690	11503	64.70	5730	5760	5650	7440	4020	5730	5679.53	0.91	1050	5850	5790	5700	5640	5550	5820	5670	80	1710	500	4010	10	1	15800000	910	6.36	0.56	12	0.07	905.00	10261.00	9800	20240524	-41.22	4795	20241209	20.13	6050	-4.79	20250116	5240	9.92	20250102	9800	-41.22	20240524	4795	20.13	20241209	1.52	N	041930	500	80 억	143019	N	N	118	N	N
55	20250220	110500	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	-30	5	-0.52	43297220	7635	42.95	5730	5750	5650	7440	4020	5730	5670.89	0.91	-347	5850	5790	5700	5640	5550	5820	5670	80	1710	500	4010	10	1	15800000	901	6.30	0.56	12	0.05	905.00	10261.00	9800	20240524	-41.84	4795	20241209	18.87	6050	-5.79	20250116	5240	8.78	20250102	9800	-41.84	20240524	4795	18.87	20241209	1.52	N	041930	500	80 억	143019	N	N	118	N	N
56	20250220	100500	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	-30	5	-0.52	36196240	6383	35.90	5730	5750	5650	7440	4020	5730	5670.73	0.91	-322	5850	5790	5700	5640	5550	5820	5670	80	1710	500	4010	10	1	15800000	901	6.30	0.56	12	0.04	905.00	10261.00	9800	20240524	-41.84	4795	20241209	18.87	6050	-5.79	20250116	5240	8.78	20250102	9800	-41.84	20240524	4795	18.87	20241209	1.52	N	041930	500	80 억	143019	N	N	118	N	N
57	20250220	090502	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	-20	5	-0.35	2731940	478	2.69	5730	5730	5710	7440	4020	5730	5715.36	0.91	-120	5850	5790	5700	5640	5550	5820	5670	80	1710	500	4010	10	1	15800000	902	6.31	0.56	12	0.00	905.00	10261.00	9800	20240524	-41.73	4795	20241209	19.08	6050	-5.62	20250116	5240	8.97	20250102	9800	-41.73	20240524	4795	19.08	20241209	1.52	N	041930	500	80 억	143019	N	N	118	N	N
58	20250219	160458	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	60	2	1.06	101473710	17777	77.48	5640	5760	5610	7370	3970	5670	5708.14	0.89	2167	5790	5730	5630	5570	5470	5760	5600	80	1700	500	3960	10	1	15800000	905	6.33	0.56	12	0.11	905.00	10261.00	9800	20240524	-41.53	4795	20241209	19.50	6050	-5.29	20250116	5240	9.35	20250102	9800	-41.53	20240524	4795	19.50	20241209	1.49	N	041930	500	80 억	140852	N	N	118	N	N
59	20250219	150500	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	80	2	1.41	92724020	16250	70.82	5640	5760	5610	7370	3970	5670	5706.09	0.89	2544	5790	5730	5630	5570	5470	5760	5600	80	1700	500	3960	10	1	15800000	909	6.35	0.56	12	0.10	905.00	10261.00	9800	20240524	-41.33	4795	20241209	19.92	6050	-4.96	20250116	5240	9.73	20250102	9800	-41.33	20240524	4795	19.92	20241209	1.49	N	041930	500	80 억	140852	N	N	200	N	N
60	20250219	140457	57	100.00	KOSDAQ	화학	N	N	N	N	N	5740	70	2	1.23	74926740	13141	57.27	5640	5760	5610	7370	3970	5670	5701.75	0.89	2140	5790	5730	5630	5570	5470	5760	5600	80	1700	500	3960	10	1	15800000	907	6.34	0.56	12	0.08	905.00	10261.00	9800	20240524	-41.43	4795	20241209	19.71	6050	-5.12	20250116	5240	9.54	20250102	9800	-41.43	20240524	4795	19.71	20241209	1.49	N	041930	500	80 억	140852	N	N	200	N	N
61	20250219	130458	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	80	2	1.41	64307840	11283	49.18	5640	5760	5610	7370	3970	5670	5699.53	0.89	1777	5790	5730	5630	5570	5470	5760	5600	80	1700	500	3960	10	1	15800000	909	6.35	0.56	12	0.07	905.00	10261.00	9800	20240524	-41.33	4795	20241209	19.92	6050	-4.96	20250116	5240	9.73	20250102	9800	-41.33	20240524	4795	19.92	20241209	1.49	N	041930	500	80 억	140852	N	N	200	N	N
62	20250219	120458	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	80	2	1.41	43209730	7612	33.18	5640	5750	5610	7370	3970	5670	5676.53	0.89	2200	5790	5730	5630	5570	5470	5760	5600	80	1700	500	3960	10	1	15800000	909	6.35	0.56	12	0.05	905.00	10261.00	9800	20240524	-41.33	4795	20241209	19.92	6050	-4.96	20250116	5240	9.73	20250102	9800	-41.33	20240524	4795	19.92	20241209	1.49	N	041930	500	80 억	140852	N	N	200	N	N
63	20250219	110459	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	60	2	1.06	29763170	5256	22.91	5640	5730	5610	7370	3970	5670	5662.70	0.89	1707	5790	5730	5630	5570	5470	5760	5600	80	1700	500	3960	10	1	15800000	905	6.33	0.56	12	0.03	905.00	10261.00	9800	20240524	-41.53	4795	20241209	19.50	6050	-5.29	20250116	5240	9.35	20250102	9800	-41.53	20240524	4795	19.50	20241209	1.49	N	041930	500	80 억	140852	N	N	200	N	N
64	20250219	100458	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	20	2	0.35	20288740	3590	15.65	5640	5700	5610	7370	3970	5670	5651.46	0.89	1658	5790	5730	5630	5570	5470	5760	5600	80	1700	500	3960	10	1	15800000	899	6.29	0.55	12	0.02	905.00	10261.00	9800	20240524	-41.94	4795	20241209	18.67	6050	-5.95	20250116	5240	8.59	20250102	9800	-41.94	20240524	4795	18.67	20241209	1.49	N	041930	500	80 억	140852	N	N	200	N	N
65	20250219	090459	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	-30	5	-0.53	4998020	889	3.87	5640	5640	5610	7370	3970	5670	5622.07	0.89	349	5790	5730	5630	5570	5470	5760	5600	80	1700	500	3960	10	1	15800000	891	6.23	0.55	12	0.01	905.00	10261.00	9800	20240524	-42.45	4795	20241209	17.62	6050	-6.78	20250116	5240	7.63	20250102	9800	-42.45	20240524	4795	17.62	20241209	1.49	N	041930	500	80 억	140852	N	N	200	N	N
66	20250218	160457	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	90	2	1.61	128840890	22941	59.55	5550	5690	5530	7250	3910	5580	5616.17	0.86	4371	5713	5646	5593	5526	5473	5680	5560	80	1670	500	3900	10	1	15800000	896	6.27	0.55	12	0.15	905.00	10261.00	9800	20240524	-42.14	4795	20241209	18.25	6050	-6.28	20250116	5240	8.21	20250102	9800	-42.14	20240524	4795	18.25	20241209	1.50	N	041930	500	80 억	136247	N	N	200	N	N
67	20250218	150458	57	100.00	KOSDAQ	화학	N	N	N	N	N	5650	70	2	1.25	121202520	21592	56.05	5550	5690	5530	7250	3910	5580	5613.31	0.86	4586	5713	5646	5593	5526	5473	5680	5560	80	1670	500	3900	10	1	15800000	893	6.24	0.55	12	0.14	905.00	10261.00	9800	20240524	-42.35	4795	20241209	17.83	6050	-6.61	20250116	5240	7.82	20250102	9800	-42.35	20240524	4795	17.83	20241209	1.50	N	041930	500	80 억	136247	N	N	80	N	N
68	20250218	140458	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	90	2	1.61	102679350	18318	47.55	5550	5690	5530	7250	3910	5580	5605.38	0.86	4087	5713	5646	5593	5526	5473	5680	5560	80	1670	500	3900	10	1	15800000	896	6.27	0.55	12	0.12	905.00	10261.00	9800	20240524	-42.14	4795	20241209	18.25	6050	-6.28	20250116	5240	8.21	20250102	9800	-42.14	20240524	4795	18.25	20241209	1.50	N	041930	500	80 억	136247	N	N	80	N	N
69	20250218	130457	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	80	2	1.43	92667510	16546	42.95	5550	5690	5530	7250	3910	5580	5600.60	0.86	3755	5713	5646	5593	5526	5473	5680	5560	80	1670	500	3900	10	1	15800000	894	6.25	0.55	12	0.10	905.00	10261.00	9800	20240524	-42.24	4795	20241209	18.04	6050	-6.45	20250116	5240	8.02	20250102	9800	-42.24	20240524	4795	18.04	20241209	1.50	N	041930	500	80 억	136247	N	N	80	N	N
70	20250218	120457	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	0	3	0.00	47010680	8453	21.94	5550	5580	5530	7250	3910	5580	5561.42	0.86	1366	5713	5646	5593	5526	5473	5680	5560	80	1670	500	3900	10	1	15800000	882	6.17	0.54	12	0.05	905.00	10261.00	9800	20240524	-43.06	4795	20241209	16.37	6050	-7.77	20250116	5240	6.49	20250102	9800	-43.06	20240524	4795	16.37	20241209	1.50	N	041930	500	80 억	136247	N	N	80	N	N
71	20250218	110457	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	-10	5	-0.18	42676530	7674	19.92	5550	5580	5530	7250	3910	5580	5561.18	0.86	1359	5713	5646	5593	5526	5473	5680	5560	80	1670	500	3900	10	1	15800000	880	6.15	0.54	12	0.05	905.00	10261.00	9800	20240524	-43.16	4795	20241209	16.16	6050	-7.93	20250116	5240	6.30	20250102	9800	-43.16	20240524	4795	16.16	20241209	1.50	N	041930	500	80 억	136247	N	N	80	N	N
72	20250218	100457	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	-10	5	-0.18	26697080	4806	12.48	5550	5580	5530	7250	3910	5580	5554.95	0.86	255	5713	5646	5593	5526	5473	5680	5560	80	1670	500	3900	10	1	15800000	880	6.15	0.54	12	0.03	905.00	10261.00	9800	20240524	-43.16	4795	20241209	16.16	6050	-7.93	20250116	5240	6.30	20250102	9800	-43.16	20240524	4795	16.16	20241209	1.50	N	041930	500	80 억	136247	N	N	80	N	N
73	20250218	090458	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	0	3	0.00	6341320	1142	2.96	5550	5580	5550	7250	3910	5580	5552.82	0.86	-171	5713	5646	5593	5526	5473	5680	5560	80	1670	500	3900	10	1	15800000	882	6.17	0.54	12	0.01	905.00	10261.00	9800	20240524	-43.06	4795	20241209	16.37	6050	-7.77	20250116	5240	6.49	20250102	9800	-43.06	20240524	4795	16.37	20241209	1.50	N	041930	500	80 억	136247	N	N	80	N	N
74	20250217	160457	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	30	2	0.54	215143560	38448	227.83	5540	5660	5540	7210	3890	5550	5595.70	0.84	3428	5663	5606	5553	5496	5443	5580	5470	80	1660	500	3880	10	1	15800000	882	6.17	0.54	12	0.24	905.00	10261.00	9800	20240524	-43.06	4795	20241209	16.37	6050	-7.77	20250116	5240	6.49	20250102	9800	-43.06	20240524	4795	16.37	20241209	1.52	N	041930	500	80 억	133370	N	N	80	N	N
75	20250217	150456	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	40	2	0.72	208186890	37200	220.43	5540	5660	5540	7210	3890	5550	5596.42	0.84	3657	5663	5606	5553	5496	5443	5580	5470	80	1660	500	3880	10	1	15800000	883	6.18	0.54	12	0.24	905.00	10261.00	9800	20240524	-42.96	4795	20241209	16.58	6050	-7.60	20250116	5240	6.68	20250102	9800	-42.96	20240524	4795	16.58	20241209	1.52	N	041930	500	80 억	133370	N	N	77	N	N
76	20250217	140456	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	40	2	0.72	192297940	34350	203.54	5540	5660	5540	7210	3890	5550	5598.19	0.84	2967	5663	5606	5553	5496	5443	5580	5470	80	1660	500	3880	10	1	15800000	883	6.18	0.54	12	0.22	905.00	10261.00	9800	20240524	-42.96	4795	20241209	16.58	6050	-7.60	20250116	5240	6.68	20250102	9800	-42.96	20240524	4795	16.58	20241209	1.52	N	041930	500	80 억	133370	N	N	77	N	N
77	20250217	130457	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	30	2	0.54	181758000	32463	192.36	5540	5660	5540	7210	3890	5550	5598.93	0.84	2031	5663	5606	5553	5496	5443	5580	5470	80	1660	500	3880	10	1	15800000	882	6.17	0.54	12	0.21	905.00	10261.00	9800	20240524	-43.06	4795	20241209	16.37	6050	-7.77	20250116	5240	6.49	20250102	9800	-43.06	20240524	4795	16.37	20241209	1.52	N	041930	500	80 억	133370	N	N	77	N	N
78	20250217	120458	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	50	2	0.90	161087200	28773	170.50	5540	5660	5540	7210	3890	5550	5598.55	0.84	2191	5663	5606	5553	5496	5443	5580	5470	80	1660	500	3880	10	1	15800000	885	6.19	0.55	12	0.18	905.00	10261.00	9800	20240524	-42.86	4795	20241209	16.79	6050	-7.44	20250116	5240	6.87	20250102	9800	-42.86	20240524	4795	16.79	20241209	1.52	N	041930	500	80 억	133370	N	N	77	N	N
79	20250217	110457	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	60	2	1.08	158130170	28245	167.37	5540	5660	5540	7210	3890	5550	5598.52	0.84	2197	5663	5606	5553	5496	5443	5580	5470	80	1660	500	3880	10	1	15800000	886	6.20	0.55	12	0.18	905.00	10261.00	9800	20240524	-42.76	4795	20241209	17.00	6050	-7.27	20250116	5240	7.06	20250102	9800	-42.76	20240524	4795	17.00	20241209	1.52	N	041930	500	80 억	133370	N	N	77	N	N
80	20250217	100454	57	100.00	KOSDAQ	화학	N	N	N	N	N	5650	100	2	1.80	104889030	18720	110.93	5540	5660	5540	7210	3890	5550	5603.05	0.84	-649	5663	5606	5553	5496	5443	5580	5470	80	1660	500	3880	10	1	15800000	893	6.24	0.55	12	0.12	905.00	10261.00	9800	20240524	-42.35	4795	20241209	17.83	6050	-6.61	20250116	5240	7.82	20250102	9800	-42.35	20240524	4795	17.83	20241209	1.52	N	041930	500	80 억	133370	N	N	77	N	N
81	20250217	090456	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	60	2	1.08	2460550	444	2.63	5540	5610	5540	7210	3890	5550	5541.78	0.84	16	5663	5606	5553	5496	5443	5580	5470	80	1660	500	3880	10	1	15800000	886	6.20	0.55	12	0.00	905.00	10261.00	9800	20240524	-42.76	4795	20241209	17.00	6050	-7.27	20250116	5240	7.06	20250102	9800	-42.76	20240524	4795	17.00	20241209	1.52	N	041930	500	80 억	133370	N	N	77	N	N
82	20250214	160454	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	-30	5	-0.54	93450340	16836	99.48	5580	5610	5500	7250	3910	5580	5550.63	0.82	3747	5666	5622	5576	5532	5486	5645	5555	80	1670	500	3900	10	1	15800000	877	6.13	0.54	12	0.11	905.00	10261.00	9800	20240524	-43.37	4795	20241209	15.75	6050	-8.26	20250116	5240	5.92	20250102	9800	-43.37	20240524	4795	15.75	20241209	1.49	N	041930	500	80 억	129623	N	N	77	N	N
83	20250214	150453	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	-20	5	-0.36	84640750	15249	90.10	5580	5610	5500	7250	3910	5580	5550.58	0.82	3849	5666	5622	5576	5532	5486	5645	5555	80	1670	500	3900	10	1	15800000	878	6.14	0.54	12	0.10	905.00	10261.00	9800	20240524	-43.27	4795	20241209	15.95	6050	-8.10	20250116	5240	6.11	20250102	9800	-43.27	20240524	4795	15.95	20241209	1.49	N	041930	500	80 억	129623	N	N	83	N	N
84	20250214	140454	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	-50	5	-0.90	69853910	12582	74.34	5580	5610	5500	7250	3910	5580	5551.89	0.82	2042	5666	5622	5576	5532	5486	5645	5555	80	1670	500	3900	10	1	15800000	874	6.11	0.54	12	0.08	905.00	10261.00	9800	20240524	-43.57	4795	20241209	15.33	6050	-8.60	20250116	5240	5.53	20250102	9800	-43.57	20240524	4795	15.33	20241209	1.49	N	041930	500	80 억	129623	N	N	83	N	N
85	20250214	130455	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	10	2	0.18	48801810	8787	51.92	5580	5610	5500	7250	3910	5580	5553.86	0.82	1959	5666	5622	5576	5532	5486	5645	5555	80	1670	500	3900	10	1	15800000	883	6.18	0.54	12	0.06	905.00	10261.00	9800	20240524	-42.96	4795	20241209	16.58	6050	-7.60	20250116	5240	6.68	20250102	9800	-42.96	20240524	4795	16.58	20241209	1.49	N	041930	500	80 억	129623	N	N	83	N	N
86	20250214	120453	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	0	3	0.00	43639720	7862	46.45	5580	5610	5500	7250	3910	5580	5550.71	0.82	1414	5666	5622	5576	5532	5486	5645	5555	80	1670	500	3900	10	1	15800000	882	6.17	0.54	12	0.05	905.00	10261.00	9800	20240524	-43.06	4795	20241209	16.37	6050	-7.77	20250116	5240	6.49	20250102	9800	-43.06	20240524	4795	16.37	20241209	1.49	N	041930	500	80 억	129623	N	N	83	N	N
87	20250214	110452	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	-30	5	-0.54	33659060	6067	35.85	5580	5610	5500	7250	3910	5580	5547.89	0.82	1279	5666	5622	5576	5532	5486	5645	5555	80	1670	500	3900	10	1	15800000	877	6.13	0.54	12	0.04	905.00	10261.00	9800	20240524	-43.37	4795	20241209	15.75	6050	-8.26	20250116	5240	5.92	20250102	9800	-43.37	20240524	4795	15.75	20241209	1.49	N	041930	500	80 억	129623	N	N	83	N	N
88	20250214	100453	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	-20	5	-0.36	19606600	3530	20.86	5580	5610	5500	7250	3910	5580	5554.28	0.82	15	5666	5622	5576	5532	5486	5645	5555	80	1670	500	3900	10	1	15800000	878	6.14	0.54	12	0.02	905.00	10261.00	9800	20240524	-43.27	4795	20241209	15.95	6050	-8.10	20250116	5240	6.11	20250102	9800	-43.27	20240524	4795	15.95	20241209	1.49	N	041930	500	80 억	129623	N	N	83	N	N
89	20250214	090455	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	30	2	0.54	6476630	1159	6.85	5580	5610	5580	7250	3910	5580	5588.12	0.82	-1015	5666	5622	5576	5532	5486	5645	5555	80	1670	500	3900	10	1	15800000	886	6.20	0.55	12	0.01	905.00	10261.00	9800	20240524	-42.76	4795	20241209	17.00	6050	-7.27	20250116	5240	7.06	20250102	9800	-42.76	20240524	4795	17.00	20241209	1.49	N	041930	500	80 억	129623	N	N	83	N	N
90	20250213	160450	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	40	2	0.72	94220190	16908	62.49	5530	5620	5530	7200	3880	5540	5572.29	0.80	3335	5613	5576	5523	5486	5433	5595	5505	80	1660	500	3870	10	1	15800000	882	6.17	0.54	12	0.11	905.00	10261.00	9800	20240524	-43.06	4795	20241209	16.37	6050	-7.77	20250116	5240	6.49	20250102	9800	-43.06	20240524	4795	16.37	20241209	1.49	N	041930	500	80 억	126288	N	N	83	N	N
91	20250213	150449	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	60	2	1.08	84852590	15229	56.28	5530	5620	5530	7200	3880	5540	5571.78	0.80	3527	5613	5576	5523	5486	5433	5595	5505	80	1660	500	3870	10	1	15800000	885	6.19	0.55	12	0.10	905.00	10261.00	9800	20240524	-42.86	4795	20241209	16.79	6050	-7.44	20250116	5240	6.87	20250102	9800	-42.86	20240524	4795	16.79	20241209	1.49	N	041930	500	80 억	126288	N	N	11	N	N
92	20250213	140449	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	70	2	1.26	83167190	14927	55.17	5530	5620	5530	7200	3880	5540	5571.59	0.80	3510	5613	5576	5523	5486	5433	5595	5505	80	1660	500	3870	10	1	15800000	886	6.20	0.55	12	0.09	905.00	10261.00	9800	20240524	-42.76	4795	20241209	17.00	6050	-7.27	20250116	5240	7.06	20250102	9800	-42.76	20240524	4795	17.00	20241209	1.49	N	041930	500	80 억	126288	N	N	11	N	N
93	20250213	130450	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	20	2	0.36	82270410	14767	54.58	5530	5620	5530	7200	3880	5540	5571.23	0.80	3522	5613	5576	5523	5486	5433	5595	5505	80	1660	500	3870	10	1	15800000	878	6.14	0.54	12	0.09	905.00	10261.00	9800	20240524	-43.27	4795	20241209	15.95	6050	-8.10	20250116	5240	6.11	20250102	9800	-43.27	20240524	4795	15.95	20241209	1.49	N	041930	500	80 억	126288	N	N	11	N	N
94	20250213	120450	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	60	2	1.08	65715010	11805	43.63	5530	5620	5530	7200	3880	5540	5566.71	0.80	3272	5613	5576	5523	5486	5433	5595	5505	80	1660	500	3870	10	1	15800000	885	6.19	0.55	12	0.07	905.00	10261.00	9800	20240524	-42.86	4795	20241209	16.79	6050	-7.44	20250116	5240	6.87	20250102	9800	-42.86	20240524	4795	16.79	20241209	1.49	N	041930	500	80 억	126288	N	N	11	N	N
95	20250213	110447	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	20	2	0.36	44485760	7999	29.56	5530	5620	5530	7200	3880	5540	5561.42	0.80	1839	5613	5576	5523	5486	5433	5595	5505	80	1660	500	3870	10	1	15800000	878	6.14	0.54	12	0.05	905.00	10261.00	9800	20240524	-43.27	4795	20241209	15.95	6050	-8.10	20250116	5240	6.11	20250102	9800	-43.27	20240524	4795	15.95	20241209	1.49	N	041930	500	80 억	126288	N	N	11	N	N
96	20250213	100450	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	30	2	0.54	38545910	6931	25.62	5530	5620	5530	7200	3880	5540	5561.38	0.80	1731	5613	5576	5523	5486	5433	5595	5505	80	1660	500	3870	10	1	15800000	880	6.15	0.54	12	0.04	905.00	10261.00	9800	20240524	-43.16	4795	20241209	16.16	6050	-7.93	20250116	5240	6.30	20250102	9800	-43.16	20240524	4795	16.16	20241209	1.49	N	041930	500	80 억	126288	N	N	11	N	N
97	20250213	090448	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	-10	5	-0.18	5695900	1030	3.81	5530	5530	5530	7200	3880	5540	5530.00	0.80	-1	5613	5576	5523	5486	5433	5595	5505	80	1660	500	3870	10	1	15800000	874	6.11	0.54	12	0.01	905.00	10261.00	9800	20240524	-43.57	4795	20241209	15.33	6050	-8.60	20250116	5240	5.53	20250102	9800	-43.57	20240524	4795	15.33	20241209	1.49	N	041930	500	80 억	126288	N	N	11	N	N
98	20250212	160447	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	20	2	0.36	148843280	27022	150.21	5500	5560	5470	7170	3870	5520	5508.08	0.81	-2961	5606	5562	5516	5472	5426	5585	5495	80	1650	500	3860	10	1	15800000	875	6.12	0.54	12	0.17	905.00	10261.00	9800	20240524	-43.47	4795	20241209	15.54	6050	-8.43	20250116	5240	5.73	20250102	9800	-43.47	20240524	4795	15.54	20241209	1.56	N	041930	500	80 억	128137	N	N	11	N	N
99	20250212	150446	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	10	2	0.18	143242480	26010	144.58	5500	5560	5470	7170	3870	5520	5507.21	0.81	-2961	5606	5562	5516	5472	5426	5585	5495	80	1650	500	3860	10	1	15800000	874	6.11	0.54	12	0.16	905.00	10261.00	9800	20240524	-43.57	4795	20241209	15.33	6050	-8.60	20250116	5240	5.53	20250102	9800	-43.57	20240524	4795	15.33	20241209	1.56	N	041930	500	80 억	128137	N	N	40	N	N
100	20250212	140447	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	-20	5	-0.36	138137040	25083	139.43	5500	5560	5470	7170	3870	5520	5507.20	0.81	-2808	5606	5562	5516	5472	5426	5585	5495	80	1650	500	3860	10	1	15800000	869	6.08	0.54	12	0.16	905.00	10261.00	9800	20240524	-43.88	4795	20241209	14.70	6050	-9.09	20250116	5240	4.96	20250102	9800	-43.88	20240524	4795	14.70	20241209	1.56	N	041930	500	80 억	128137	N	N	40	N	N
101	20250212	130447	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	0	3	0.00	74133610	13433	74.67	5500	5560	5500	7170	3870	5520	5518.77	0.81	-2930	5606	5562	5516	5472	5426	5585	5495	80	1650	500	3860	10	1	15800000	872	6.10	0.54	12	0.09	905.00	10261.00	9800	20240524	-43.67	4795	20241209	15.12	6050	-8.76	20250116	5240	5.34	20250102	9800	-43.67	20240524	4795	15.12	20241209	1.56	N	041930	500	80 억	128137	N	N	40	N	N
102	20250212	120447	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	10	2	0.18	57258940	10369	57.64	5500	5560	5500	7170	3870	5520	5522.13	0.81	-3199	5606	5562	5516	5472	5426	5585	5495	80	1650	500	3860	10	1	15800000	874	6.11	0.54	12	0.07	905.00	10261.00	9800	20240524	-43.57	4795	20241209	15.33	6050	-8.60	20250116	5240	5.53	20250102	9800	-43.57	20240524	4795	15.33	20241209	1.56	N	041930	500	80 억	128137	N	N	40	N	N
103	20250212	110446	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	10	2	0.18	53616680	9710	53.97	5500	5560	5500	7170	3870	5520	5521.80	0.81	-3199	5606	5562	5516	5472	5426	5585	5495	80	1650	500	3860	10	1	15800000	874	6.11	0.54	12	0.06	905.00	10261.00	9800	20240524	-43.57	4795	20241209	15.33	6050	-8.60	20250116	5240	5.53	20250102	9800	-43.57	20240524	4795	15.33	20241209	1.56	N	041930	500	80 억	128137	N	N	40	N	N
104	20250212	100446	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	10	2	0.18	35088310	6356	35.33	5500	5560	5500	7170	3870	5520	5520.50	0.81	-1417	5606	5562	5516	5472	5426	5585	5495	80	1650	500	3860	10	1	15800000	874	6.11	0.54	12	0.04	905.00	10261.00	9800	20240524	-43.57	4795	20241209	15.33	6050	-8.60	20250116	5240	5.53	20250102	9800	-43.57	20240524	4795	15.33	20241209	1.56	N	041930	500	80 억	128137	N	N	40	N	N
105	20250212	090449	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	20	2	0.36	16339440	2966	16.49	5500	5540	5500	7170	3870	5520	5508.91	0.81	-794	5606	5562	5516	5472	5426	5585	5495	80	1650	500	3860	10	1	15800000	875	6.12	0.54	12	0.02	905.00	10261.00	9800	20240524	-43.47	4795	20241209	15.54	6050	-8.43	20250116	5240	5.73	20250102	9800	-43.47	20240524	4795	15.54	20241209	1.56	N	041930	500	80 억	128137	N	N	40	N	N
106	20250211	160447	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	20	2	0.36	98390650	17877	43.57	5480	5560	5470	7150	3850	5500	5503.74	0.79	3788	5626	5562	5516	5452	5406	5540	5430	80	1650	500	3850	10	1	15800000	872	6.10	0.54	12	0.11	905.00	10261.00	9800	20240524	-43.67	4795	20241209	15.12	6050	-8.76	20250116	5240	5.34	20250102	9800	-43.67	20240524	4795	15.12	20241209	1.56	N	041930	500	80 억	125460	N	N	40	N	N
107	20250211	150447	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	20	2	0.36	91431320	16613	40.49	5480	5560	5470	7150	3850	5500	5503.60	0.79	3668	5626	5562	5516	5452	5406	5540	5430	80	1650	500	3850	10	1	15800000	872	6.10	0.54	12	0.11	905.00	10261.00	9800	20240524	-43.67	4795	20241209	15.12	6050	-8.76	20250116	5240	5.34	20250102	9800	-43.67	20240524	4795	15.12	20241209	1.56	N	041930	500	80 억	125460	N	N	50	N	N
108	20250211	140448	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	10	2	0.18	80641820	14655	35.72	5480	5560	5470	7150	3850	5500	5502.68	0.79	3662	5626	5562	5516	5452	5406	5540	5430	80	1650	500	3850	10	1	15800000	871	6.09	0.54	12	0.09	905.00	10261.00	9800	20240524	-43.78	4795	20241209	14.91	6050	-8.93	20250116	5240	5.15	20250102	9800	-43.78	20240524	4795	14.91	20241209	1.56	N	041930	500	80 억	125460	N	N	50	N	N
109	20250211	130445	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	40	2	0.73	76272630	13865	33.79	5480	5560	5470	7150	3850	5500	5501.09	0.79	3639	5626	5562	5516	5452	5406	5540	5430	80	1650	500	3850	10	1	15800000	875	6.12	0.54	12	0.09	905.00	10261.00	9800	20240524	-43.47	4795	20241209	15.54	6050	-8.43	20250116	5240	5.73	20250102	9800	-43.47	20240524	4795	15.54	20241209	1.56	N	041930	500	80 억	125460	N	N	50	N	N
110	20250211	120446	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	30	2	0.55	73727200	13404	32.67	5480	5560	5470	7150	3850	5500	5500.39	0.79	3640	5626	5562	5516	5452	5406	5540	5430	80	1650	500	3850	10	1	15800000	874	6.11	0.54	12	0.08	905.00	10261.00	9800	20240524	-43.57	4795	20241209	15.33	6050	-8.60	20250116	5240	5.53	20250102	9800	-43.57	20240524	4795	15.33	20241209	1.56	N	041930	500	80 억	125460	N	N	50	N	N
111	20250211	110446	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	20	2	0.36	70564340	12831	31.27	5480	5560	5470	7150	3850	5500	5499.52	0.79	3664	5626	5562	5516	5452	5406	5540	5430	80	1650	500	3850	10	1	15800000	872	6.10	0.54	12	0.08	905.00	10261.00	9800	20240524	-43.67	4795	20241209	15.12	6050	-8.76	20250116	5240	5.34	20250102	9800	-43.67	20240524	4795	15.12	20241209	1.56	N	041930	500	80 억	125460	N	N	50	N	N
112	20250211	100447	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	20	2	0.36	27018490	4917	11.98	5480	5560	5470	7150	3850	5500	5494.91	0.79	1725	5626	5562	5516	5452	5406	5540	5430	80	1650	500	3850	10	1	15800000	872	6.10	0.54	12	0.03	905.00	10261.00	9800	20240524	-43.67	4795	20241209	15.12	6050	-8.76	20250116	5240	5.34	20250102	9800	-43.67	20240524	4795	15.12	20241209	1.56	N	041930	500	80 억	125460	N	N	50	N	N
113	20250211	090448	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	40	2	0.73	4183250	763	1.86	5480	5560	5480	7150	3850	5500	5482.63	0.79	-59	5626	5562	5516	5452	5406	5540	5430	80	1650	500	3850	10	1	15800000	875	6.12	0.54	12	0.00	905.00	10261.00	9800	20240524	-43.47	4795	20241209	15.54	6050	-8.43	20250116	5240	5.73	20250102	9800	-43.47	20240524	4795	15.54	20241209	1.56	N	041930	500	80 억	125460	N	N	50	N	N
114	20250210	160444	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	-60	5	-1.08	224440350	40736	128.26	5560	5580	5470	7220	3900	5560	5509.63	0.78	2729	5706	5632	5566	5492	5426	5630	5490	80	1660	500	3890	10	1	15800000	869	6.08	0.54	12	0.26	905.00	10261.00	9800	20240524	-43.88	4795	20241209	14.70	6050	-9.09	20250116	5240	4.96	20250102	9800	-43.88	20240524	4795	14.70	20241209	1.55	N	041930	500	80 억	122732	N	N	50	N	N
115	20250210	150444	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	-60	5	-1.08	210889960	38273	120.50	5560	5580	5470	7220	3900	5560	5510.15	0.78	4079	5706	5632	5566	5492	5426	5630	5490	80	1660	500	3890	10	1	15800000	869	6.08	0.54	12	0.24	905.00	10261.00	9800	20240524	-43.88	4795	20241209	14.70	6050	-9.09	20250116	5240	4.96	20250102	9800	-43.88	20240524	4795	14.70	20241209	1.55	N	041930	500	80 억	122732	N	N	4	N	N
116	20250210	140444	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	-30	5	-0.54	177568420	32226	101.46	5560	5580	5470	7220	3900	5560	5510.10	0.78	3603	5706	5632	5566	5492	5426	5630	5490	80	1660	500	3890	10	1	15800000	874	6.11	0.54	12	0.20	905.00	10261.00	9800	20240524	-43.57	4795	20241209	15.33	6050	-8.60	20250116	5240	5.53	20250102	9800	-43.57	20240524	4795	15.33	20241209	1.55	N	041930	500	80 억	122732	N	N	4	N	N
117	20250210	130445	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	0	3	0.00	90115950	16310	51.35	5560	5580	5470	7220	3900	5560	5525.20	0.78	1119	5706	5632	5566	5492	5426	5630	5490	80	1660	500	3890	10	1	15800000	878	6.14	0.54	12	0.10	905.00	10261.00	9800	20240524	-43.27	4795	20241209	15.95	6050	-8.10	20250116	5240	6.11	20250102	9800	-43.27	20240524	4795	15.95	20241209	1.55	N	041930	500	80 억	122732	N	N	4	N	N
118	20250210	120442	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	20	2	0.36	31606910	5723	18.02	5560	5580	5470	7220	3900	5560	5522.79	0.78	-952	5706	5632	5566	5492	5426	5630	5490	80	1660	500	3890	10	1	15800000	882	6.17	0.54	12	0.04	905.00	10261.00	9800	20240524	-43.06	4795	20241209	16.37	6050	-7.77	20250116	5240	6.49	20250102	9800	-43.06	20240524	4795	16.37	20241209	1.55	N	041930	500	80 억	122732	N	N	4	N	N
119	20250210	110442	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	10	2	0.18	29477330	5341	16.82	5560	5580	5470	7220	3900	5560	5519.07	0.78	-933	5706	5632	5566	5492	5426	5630	5490	80	1660	500	3890	10	1	15800000	880	6.15	0.54	12	0.03	905.00	10261.00	9800	20240524	-43.16	4795	20241209	16.16	6050	-7.93	20250116	5240	6.30	20250102	9800	-43.16	20240524	4795	16.16	20241209	1.55	N	041930	500	80 억	122732	N	N	4	N	N
120	20250210	100440	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-20	5	-0.36	19605610	3562	11.22	5560	5560	5470	7220	3900	5560	5504.10	0.78	-1281	5706	5632	5566	5492	5426	5630	5490	80	1660	500	3890	10	1	15800000	875	6.12	0.54	12	0.02	905.00	10261.00	9800	20240524	-43.47	4795	20241209	15.54	6050	-8.43	20250116	5240	5.73	20250102	9800	-43.47	20240524	4795	15.54	20241209	1.55	N	041930	500	80 억	122732	N	N	4	N	N
121	20250210	090440	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	-60	5	-1.08	2040530	368	1.16	5560	5560	5500	7220	3900	5560	5544.92	0.78	-160	5706	5632	5566	5492	5426	5630	5490	80	1660	500	3890	10	1	15800000	869	6.08	0.54	12	0.00	905.00	10261.00	9800	20240524	-43.88	4795	20241209	14.70	6050	-9.09	20250116	5240	4.96	20250102	9800	-43.88	20240524	4795	14.70	20241209	1.55	N	041930	500	80 억	122732	N	N	4	N	N
122	20250207	160437	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	-30	5	-0.54	175376290	31619	168.95	5560	5640	5500	7260	3920	5590	5546.55	0.75	4703	5736	5662	5596	5522	5456	5630	5490	80	1670	500	3910	10	1	15800000	878	6.14	0.54	12	0.20	905.00	10261.00	9800	20240524	-43.27	4795	20241209	15.95	6050	-8.10	20250116	5240	6.11	20250102	9800	-43.27	20240524	4795	15.95	20241209	1.54	N	041930	500	80 억	118030	N	N	4	N	N
123	20250207	150439	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	-10	5	-0.18	174520030	31465	168.13	5560	5640	5500	7260	3920	5590	5546.48	0.75	4825	5736	5662	5596	5522	5456	5630	5490	80	1670	500	3910	10	1	15800000	882	6.17	0.54	12	0.20	905.00	10261.00	9800	20240524	-43.06	4795	20241209	16.37	6050	-7.77	20250116	5240	6.49	20250102	9800	-43.06	20240524	4795	16.37	20241209	1.54	N	041930	500	80 억	118030	N	N	17	N	N
124	20250207	140437	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	-30	5	-0.54	149305790	26927	143.88	5560	5640	5500	7260	3920	5590	5544.84	0.75	4015	5736	5662	5596	5522	5456	5630	5490	80	1670	500	3910	10	1	15800000	878	6.14	0.54	12	0.17	905.00	10261.00	9800	20240524	-43.27	4795	20241209	15.95	6050	-8.10	20250116	5240	6.11	20250102	9800	-43.27	20240524	4795	15.95	20241209	1.54	N	041930	500	80 억	118030	N	N	17	N	N
125	20250207	130437	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-50	5	-0.89	132148630	23834	127.35	5560	5640	5500	7260	3920	5590	5544.54	0.75	3991	5736	5662	5596	5522	5456	5630	5490	80	1670	500	3910	10	1	15800000	875	6.12	0.54	12	0.15	905.00	10261.00	9800	20240524	-43.47	4795	20241209	15.54	6050	-8.43	20250116	5240	5.73	20250102	9800	-43.47	20240524	4795	15.54	20241209	1.54	N	041930	500	80 억	118030	N	N	17	N	N
126	20250207	120437	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-50	5	-0.89	130698170	23572	125.95	5560	5640	5500	7260	3920	5590	5544.64	0.75	3993	5736	5662	5596	5522	5456	5630	5490	80	1670	500	3910	10	1	15800000	875	6.12	0.54	12	0.15	905.00	10261.00	9800	20240524	-43.47	4795	20241209	15.54	6050	-8.43	20250116	5240	5.73	20250102	9800	-43.47	20240524	4795	15.54	20241209	1.54	N	041930	500	80 억	118030	N	N	17	N	N
127	20250207	110435	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-50	5	-0.89	115710530	20872	111.53	5560	5640	5500	7260	3920	5590	5543.82	0.75	4442	5736	5662	5596	5522	5456	5630	5490	80	1670	500	3910	10	1	15800000	875	6.12	0.54	12	0.13	905.00	10261.00	9800	20240524	-43.47	4795	20241209	15.54	6050	-8.43	20250116	5240	5.73	20250102	9800	-43.47	20240524	4795	15.54	20241209	1.54	N	041930	500	80 억	118030	N	N	17	N	N
128	20250207	100436	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	-40	5	-0.72	99807610	17998	96.17	5560	5640	5500	7260	3920	5590	5545.48	0.75	4599	5736	5662	5596	5522	5456	5630	5490	80	1670	500	3910	10	1	15800000	877	6.13	0.54	12	0.11	905.00	10261.00	9800	20240524	-43.37	4795	20241209	15.75	6050	-8.26	20250116	5240	5.92	20250102	9800	-43.37	20240524	4795	15.75	20241209	1.54	N	041930	500	80 억	118030	N	N	17	N	N
129	20250207	090439	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	-20	5	-0.36	5467070	983	5.25	5560	5570	5560	7260	3920	5590	5561.62	0.75	44	5736	5662	5596	5522	5456	5630	5490	80	1670	500	3910	10	1	15800000	880	6.15	0.54	12	0.01	905.00	10261.00	9800	20240524	-43.16	4795	20241209	16.16	6050	-7.93	20250116	5240	6.30	20250102	9800	-43.16	20240524	4795	16.16	20241209	1.54	N	041930	500	80 억	118030	N	N	17	N	N
130	20250206	160427	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	-10	5	-0.18	104723140	18715	69.83	5630	5670	5530	7280	3920	5600	5595.68	0.74	902	5746	5672	5636	5562	5526	5655	5545	80	1680	500	3920	10	1	15800000	883	6.18	0.54	12	0.12	905.00	10261.00	9800	20240524	-42.96	4795	20241209	16.58	6050	-7.60	20250116	5240	6.68	20250102	9800	-42.96	20240524	4795	16.58	20241209	1.55	N	041930	500	80 억	117122	N	N	16	N	N
131	20250206	150429	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	30	2	0.54	97560950	17434	65.05	5630	5670	5530	7280	3920	5600	5596.02	0.74	653	5746	5672	5636	5562	5526	5655	5545	80	1680	500	3920	10	1	15800000	890	6.22	0.55	12	0.11	905.00	10261.00	9800	20240524	-42.55	4795	20241209	17.41	6050	-6.94	20250116	5240	7.44	20250102	9800	-42.55	20240524	4795	17.41	20241209	1.55	N	041930	500	80 억	117122	N	N	13	N	N
132	20250206	140430	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	10	2	0.18	84344850	15069	56.23	5630	5670	5530	7280	3920	5600	5597.24	0.74	696	5746	5672	5636	5562	5526	5655	5545	80	1680	500	3920	10	1	15800000	886	6.20	0.55	12	0.10	905.00	10261.00	9800	20240524	-42.76	4795	20241209	17.00	6050	-7.27	20250116	5240	7.06	20250102	9800	-42.76	20240524	4795	17.00	20241209	1.55	N	041930	500	80 억	117122	N	N	13	N	N
133	20250206	130428	57	100.00	KOSDAQ	화학	N	N	N	N	N	5650	50	2	0.89	28103300	4984	18.60	5630	5670	5610	7280	3920	5600	5638.70	0.74	391	5746	5672	5636	5562	5526	5655	5545	80	1680	500	3920	10	1	15800000	893	6.24	0.55	12	0.03	905.00	10261.00	9800	20240524	-42.35	4795	20241209	17.83	6050	-6.61	20250116	5240	7.82	20250102	9800	-42.35	20240524	4795	17.83	20241209	1.55	N	041930	500	80 억	117122	N	N	13	N	N
134	20250206	120426	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	40	2	0.71	20794740	3685	13.75	5630	5670	5620	7280	3920	5600	5643.08	0.74	512	5746	5672	5636	5562	5526	5655	5545	80	1680	500	3920	10	1	15800000	891	6.23	0.55	12	0.02	905.00	10261.00	9800	20240524	-42.45	4795	20241209	17.62	6050	-6.78	20250116	5240	7.63	20250102	9800	-42.45	20240524	4795	17.62	20241209	1.55	N	041930	500	80 억	117122	N	N	13	N	N
135	20250206	110420	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	60	2	1.07	15544280	2755	10.28	5630	5670	5620	7280	3920	5600	5642.21	0.74	482	5746	5672	5636	5562	5526	5655	5545	80	1680	500	3920	10	1	15800000	894	6.25	0.55	12	0.02	905.00	10261.00	9800	20240524	-42.24	4795	20241209	18.04	6050	-6.45	20250116	5240	8.02	20250102	9800	-42.24	20240524	4795	18.04	20241209	1.55	N	041930	500	80 억	117122	N	N	13	N	N
136	20250206	100426	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	30	2	0.54	6809000	1208	4.51	5630	5670	5620	7280	3920	5600	5636.59	0.74	37	5746	5672	5636	5562	5526	5655	5545	80	1680	500	3920	10	1	15800000	890	6.22	0.55	12	0.01	905.00	10261.00	9800	20240524	-42.55	4795	20241209	17.41	6050	-6.94	20250116	5240	7.44	20250102	9800	-42.55	20240524	4795	17.41	20241209	1.55	N	041930	500	80 억	117122	N	N	13	N	N
137	20250206	090428	57	100.00	KOSDAQ	화학	N	N	N	N	N	5650	50	2	0.89	779500	138	0.51	5630	5660	5630	7280	3920	5600	5648.55	0.74	0	5746	5672	5636	5562	5526	5655	5545	80	1680	500	3920	10	1	15800000	893	6.24	0.55	12	0.00	905.00	10261.00	9800	20240524	-42.35	4795	20241209	17.83	6050	-6.61	20250116	5240	7.82	20250102	9800	-42.35	20240524	4795	17.83	20241209	1.55	N	041930	500	80 억	117122	N	N	13	N	N
138	20250205	160423	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	-50	5	-0.88	150835260	26733	231.53	5680	5710	5600	7340	3960	5650	5642.29	0.72	3131	5796	5722	5676	5602	5556	5710	5590	80	1690	500	3950	10	1	15800000	885	6.19	0.55	12	0.17	905.00	10261.00	9800	20240524	-42.86	4795	20241209	16.79	6050	-7.44	20250116	5240	6.87	20250102	9800	-42.86	20240524	4795	16.79	20241209	1.55	N	041930	500	80 억	113991	N	N	13	N	N
139	20250205	150425	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	10	2	0.18	135453510	23992	207.79	5680	5710	5600	7340	3960	5650	5645.78	0.72	4571	5796	5722	5676	5602	5556	5710	5590	80	1690	500	3950	10	1	15800000	894	6.25	0.55	12	0.15	905.00	10261.00	9800	20240524	-42.24	4795	20241209	18.04	6050	-6.45	20250116	5240	8.02	20250102	9800	-42.24	20240524	4795	18.04	20241209	1.55	N	041930	500	80 억	113991	N	N	11	N	N
140	20250205	140424	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	20	2	0.35	72161640	12738	110.32	5680	5710	5600	7340	3960	5650	5665.07	0.72	474	5796	5722	5676	5602	5556	5710	5590	80	1690	500	3950	10	1	15800000	896	6.27	0.55	12	0.08	905.00	10261.00	9800	20240524	-42.14	4795	20241209	18.25	6050	-6.28	20250116	5240	8.21	20250102	9800	-42.14	20240524	4795	18.25	20241209	1.55	N	041930	500	80 억	113991	N	N	11	N	N
141	20250205	130424	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	10	2	0.18	56693190	10012	86.71	5680	5710	5600	7340	3960	5650	5662.52	0.72	1580	5796	5722	5676	5602	5556	5710	5590	80	1690	500	3950	10	1	15800000	894	6.25	0.55	12	0.06	905.00	10261.00	9800	20240524	-42.24	4795	20241209	18.04	6050	-6.45	20250116	5240	8.02	20250102	9800	-42.24	20240524	4795	18.04	20241209	1.55	N	041930	500	80 억	113991	N	N	11	N	N
142	20250205	120425	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	40	2	0.71	40725070	7192	62.29	5680	5710	5600	7340	3960	5650	5662.55	0.72	617	5796	5722	5676	5602	5556	5710	5590	80	1690	500	3950	10	1	15800000	899	6.29	0.55	12	0.05	905.00	10261.00	9800	20240524	-41.94	4795	20241209	18.67	6050	-5.95	20250116	5240	8.59	20250102	9800	-41.94	20240524	4795	18.67	20241209	1.55	N	041930	500	80 억	113991	N	N	11	N	N
143	20250205	110424	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	30	2	0.53	14452250	2544	22.03	5680	5710	5600	7340	3960	5650	5680.92	0.72	-665	5796	5722	5676	5602	5556	5710	5590	80	1690	500	3950	10	1	15800000	897	6.28	0.55	12	0.02	905.00	10261.00	9800	20240524	-42.04	4795	20241209	18.46	6050	-6.12	20250116	5240	8.40	20250102	9800	-42.04	20240524	4795	18.46	20241209	1.55	N	041930	500	80 억	113991	N	N	11	N	N
144	20250205	100427	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	40	2	0.71	8743680	1538	13.32	5680	5710	5600	7340	3960	5650	5685.10	0.72	-115	5796	5722	5676	5602	5556	5710	5590	80	1690	500	3950	10	1	15800000	899	6.29	0.55	12	0.01	905.00	10261.00	9800	20240524	-41.94	4795	20241209	18.67	6050	-5.95	20250116	5240	8.59	20250102	9800	-41.94	20240524	4795	18.67	20241209	1.55	N	041930	500	80 억	113991	N	N	11	N	N
145	20250205	090430	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	30	2	0.53	340800	60	0.52	5680	5680	5680	7340	3960	5650	5680.00	0.72	16	5796	5722	5676	5602	5556	5710	5590	80	1690	500	3950	10	1	15800000	897	6.28	0.55	12	0.00	905.00	10261.00	9800	20240524	-42.04	4795	20241209	18.46	6050	-6.12	20250116	5240	8.40	20250102	9800	-42.04	20240524	4795	18.46	20241209	1.55	N	041930	500	80 억	113991	N	N	11	N	N
146	20250204	160420	57	100.00	KOSDAQ	화학	N	N	N	N	N	5650	20	2	0.36	65007160	11443	26.42	5650	5750	5630	7310	3950	5630	5683.50	0.74	-2856	5990	5810	5660	5480	5330	5735	5405	80	1680	500	3940	10	1	15800000	893	6.24	0.55	12	0.07	905.00	10261.00	9800	20240524	-42.35	4795	20241209	17.83	6050	-6.61	20250116	5240	7.82	20250102	9800	-42.35	20240524	4795	17.83	20241209	1.54	N	041930	500	80 억	116847	N	N	11	N	N
147	20250204	150420	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	30	2	0.53	59115000	10400	24.01	5650	5750	5630	7310	3950	5630	5684.13	0.74	-2732	5990	5810	5660	5480	5330	5735	5405	80	1680	500	3940	10	1	15800000	894	6.25	0.55	12	0.07	905.00	10261.00	9800	20240524	-42.24	4795	20241209	18.04	6050	-6.45	20250116	5240	8.02	20250102	9800	-42.24	20240524	4795	18.04	20241209	1.54	N	041930	500	80 억	116847	N	N	21	N	N
148	20250204	140421	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	60	2	1.07	53354710	9380	21.65	5650	5750	5630	7310	3950	5630	5688.14	0.74	-2862	5990	5810	5660	5480	5330	5735	5405	80	1680	500	3940	10	1	15800000	899	6.29	0.55	12	0.06	905.00	10261.00	9800	20240524	-41.94	4795	20241209	18.67	6050	-5.95	20250116	5240	8.59	20250102	9800	-41.94	20240524	4795	18.67	20241209	1.54	N	041930	500	80 억	116847	N	N	21	N	N
149	20250204	130420	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	40	2	0.71	50194750	8823	20.37	5650	5750	5630	7310	3950	5630	5689.08	0.74	-2931	5990	5810	5660	5480	5330	5735	5405	80	1680	500	3940	10	1	15800000	896	6.27	0.55	12	0.06	905.00	10261.00	9800	20240524	-42.14	4795	20241209	18.25	6050	-6.28	20250116	5240	8.21	20250102	9800	-42.14	20240524	4795	18.25	20241209	1.54	N	041930	500	80 억	116847	N	N	21	N	N
150	20250204	120424	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	80	2	1.42	39432440	6925	15.99	5650	5750	5630	7310	3950	5630	5694.22	0.74	-2776	5990	5810	5660	5480	5330	5735	5405	80	1680	500	3940	10	1	15800000	902	6.31	0.56	12	0.04	905.00	10261.00	9800	20240524	-41.73	4795	20241209	19.08	6050	-5.62	20250116	5240	8.97	20250102	9800	-41.73	20240524	4795	19.08	20241209	1.54	N	041930	500	80 억	116847	N	N	21	N	N
151	20250204	110417	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	60	2	1.07	17992330	3162	7.30	5650	5750	5630	7310	3950	5630	5690.17	0.74	-663	5990	5810	5660	5480	5330	5735	5405	80	1680	500	3940	10	1	15800000	899	6.29	0.55	12	0.02	905.00	10261.00	9800	20240524	-41.94	4795	20241209	18.67	6050	-5.95	20250116	5240	8.59	20250102	9800	-41.94	20240524	4795	18.67	20241209	1.54	N	041930	500	80 억	116847	N	N	21	N	N
152	20250204	100419	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	100	2	1.78	16590860	2916	6.73	5650	5750	5630	7310	3950	5630	5689.60	0.74	-551	5990	5810	5660	5480	5330	5735	5405	80	1680	500	3940	10	1	15800000	905	6.33	0.56	12	0.02	905.00	10261.00	9800	20240524	-41.53	4795	20241209	19.50	6050	-5.29	20250116	5240	9.35	20250102	9800	-41.53	20240524	4795	19.50	20241209	1.54	N	041930	500	80 억	116847	N	N	21	N	N
153	20250204	090418	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	30	2	0.53	2467990	438	1.01	5650	5660	5630	7310	3950	5630	5634.68	0.74	340	5990	5810	5660	5480	5330	5735	5405	80	1680	500	3940	10	1	15800000	894	6.25	0.55	12	0.00	905.00	10261.00	9800	20240524	-42.24	4795	20241209	18.04	6050	-6.45	20250116	5240	8.02	20250102	9800	-42.24	20240524	4795	18.04	20241209	1.54	N	041930	500	80 억	116847	N	N	21	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History