KissMeData/137950/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

62 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	investmentCareful	shortOverheated
2	20250228	160917	57	100.00	KOSDAQ	화학	N	N	N	N	N	3885	165	2	4.44	404037095	104642	945.02	3725	3960	3665	4835	2605	3720	3861.08	1.62	5671	3790	3755	3725	3690	3660	3740	3675	111	1115	500	2600	5	1	22267814	865	4.16	0.52	12	0.47	933.00	7472.00	7080	20240219	-45.13	3450	20250203	12.61	4155	-6.50	20250106	3450	12.61	20250203	6930	-43.94	20240229	3450	12.61	20250203	2.66	N	137950	500	111 억	359687	N	N	N	N
3	20250228	150921	57	100.00	KOSDAQ	화학	N	N	N	N	N	3875	155	2	4.17	390655770	101190	913.84	3725	3960	3665	4835	2605	3720	3860.62	1.62	5757	3790	3755	3725	3690	3660	3740	3675	111	1115	500	2600	5	1	22267814	863	4.15	0.52	12	0.45	933.00	7472.00	7080	20240219	-45.27	3450	20250203	12.32	4155	-6.74	20250106	3450	12.32	20250203	6930	-44.08	20240229	3450	12.32	20250203	2.66	N	137950	500	111 억	359687	N	N	N	N
4	20250228	140923	57	100.00	KOSDAQ	화학	N	N	N	N	N	3905	185	2	4.97	323430265	83813	756.91	3725	3960	3665	4835	2605	3720	3858.95	1.62	3626	3790	3755	3725	3690	3660	3740	3675	111	1115	500	2600	5	1	22267814	870	4.19	0.52	12	0.38	933.00	7472.00	7080	20240219	-44.84	3450	20250203	13.19	4155	-6.02	20250106	3450	13.19	20250203	6930	-43.65	20240229	3450	13.19	20250203	2.66	N	137950	500	111 억	359687	N	N	N	N
5	20250228	130918	57	100.00	KOSDAQ	화학	N	N	N	N	N	3910	190	2	5.11	268164890	69603	628.58	3725	3960	3665	4835	2605	3720	3852.78	1.62	51	3790	3755	3725	3690	3660	3740	3675	111	1115	500	2600	5	1	22267814	871	4.19	0.52	12	0.31	933.00	7472.00	7080	20240219	-44.77	3450	20250203	13.33	4155	-5.90	20250106	3450	13.33	20250203	6930	-43.58	20240229	3450	13.33	20250203	2.66	N	137950	500	111 억	359687	N	N	N	N
6	20250228	120914	57	100.00	KOSDAQ	화학	N	N	N	N	N	3905	185	2	4.97	221621840	57615	520.32	3725	3960	3665	4835	2605	3720	3846.60	1.62	792	3790	3755	3725	3690	3660	3740	3675	111	1115	500	2600	5	1	22267814	870	4.19	0.52	12	0.26	933.00	7472.00	7080	20240219	-44.84	3450	20250203	13.19	4155	-6.02	20250106	3450	13.19	20250203	6930	-43.65	20240229	3450	13.19	20250203	2.66	N	137950	500	111 억	359687	N	N	N	N
7	20250228	110915	57	100.00	KOSDAQ	화학	N	N	N	N	N	3825	105	2	2.82	81962080	21769	196.60	3725	3850	3665	4835	2605	3720	3765.08	1.62	-1620	3790	3755	3725	3690	3660	3740	3675	111	1115	500	2600	5	1	22267814	852	4.10	0.51	12	0.10	933.00	7472.00	7080	20240219	-45.97	3450	20250203	10.87	4155	-7.94	20250106	3450	10.87	20250203	6930	-44.81	20240229	3450	10.87	20250203	2.66	N	137950	500	111 억	359687	N	N	N	N
8	20250228	100914	57	100.00	KOSDAQ	화학	N	N	N	N	N	3750	30	2	0.81	35505725	9577	86.49	3725	3775	3665	4835	2605	3720	3707.40	1.62	-2834	3790	3755	3725	3690	3660	3740	3675	111	1115	500	2600	5	1	22267814	835	4.02	0.50	12	0.04	933.00	7472.00	7080	20240219	-47.03	3450	20250203	8.70	4155	-9.75	20250106	3450	8.70	20250203	6930	-45.89	20240229	3450	8.70	20250203	2.66	N	137950	500	111 억	359687	N	N	N	N
9	20250228	090917	57	100.00	KOSDAQ	화학	N	N	N	N	N	3680	-40	5	-1.08	4121685	1118	10.10	3725	3725	3680	4835	2605	3720	3686.66	1.62	431	3790	3755	3725	3690	3660	3740	3675	111	1115	500	2600	5	1	22267814	819	3.94	0.49	12	0.01	933.00	7472.00	7080	20240219	-48.02	3450	20250203	6.67	4155	-11.43	20250106	3450	6.67	20250203	6930	-46.90	20240229	3450	6.67	20250203	2.66	N	137950	500	111 억	359687	N	N	N	N
10	20250227	160908	57	100.00	KOSDAQ	화학	N	N	N	N	N	3720	-30	5	-0.80	41092760	11072	56.80	3760	3760	3695	4875	2625	3750	3711.41	1.39	355	3803	3776	3748	3721	3693	3762	3707	111	1125	500	2620	5	1	22267814	828	3.99	0.50	12	0.05	933.00	7472.00	7080	20240219	-47.46	3450	20250203	7.83	4155	-10.47	20250106	3450	7.83	20250203	6930	-46.32	20240229	3450	7.83	20250203	2.66	N	137950	500	111 억	309334	N	N	N	N
11	20250227	150907	57	100.00	KOSDAQ	화학	N	N	N	N	N	3700	-50	5	-1.33	37177240	10016	51.38	3760	3760	3695	4875	2625	3750	3711.79	1.39	595	3803	3776	3748	3721	3693	3762	3707	111	1125	500	2620	5	1	22267814	824	3.97	0.50	12	0.04	933.00	7472.00	7080	20240219	-47.74	3450	20250203	7.25	4155	-10.95	20250106	3450	7.25	20250203	6930	-46.61	20240229	3450	7.25	20250203	2.66	N	137950	500	111 억	309334	N	N	N	N
12	20250227	140911	57	100.00	KOSDAQ	화학	N	N	N	N	N	3720	-30	5	-0.80	27751345	7468	38.31	3760	3760	3700	4875	2625	3750	3716.03	1.39	489	3803	3776	3748	3721	3693	3762	3707	111	1125	500	2620	5	1	22267814	828	3.99	0.50	12	0.03	933.00	7472.00	7080	20240219	-47.46	3450	20250203	7.83	4155	-10.47	20250106	3450	7.83	20250203	6930	-46.32	20240229	3450	7.83	20250203	2.66	N	137950	500	111 억	309334	N	N	N	N
13	20250227	130908	57	100.00	KOSDAQ	화학	N	N	N	N	N	3725	-25	5	-0.67	23949380	6445	33.06	3760	3760	3700	4875	2625	3750	3715.96	1.39	446	3803	3776	3748	3721	3693	3762	3707	111	1125	500	2620	5	1	22267814	829	3.99	0.50	12	0.03	933.00	7472.00	7080	20240219	-47.39	3450	20250203	7.97	4155	-10.35	20250106	3450	7.97	20250203	6930	-46.25	20240229	3450	7.97	20250203	2.66	N	137950	500	111 억	309334	N	N	N	N
14	20250227	120905	57	100.00	KOSDAQ	화학	N	N	N	N	N	3715	-35	5	-0.93	10196615	2736	14.04	3760	3760	3705	4875	2625	3750	3726.83	1.39	-67	3803	3776	3748	3721	3693	3762	3707	111	1125	500	2620	5	1	22267814	827	3.98	0.50	12	0.01	933.00	7472.00	7080	20240219	-47.53	3450	20250203	7.68	4155	-10.59	20250106	3450	7.68	20250203	6930	-46.39	20240229	3450	7.68	20250203	2.66	N	137950	500	111 억	309334	N	N	N	N
15	20250227	110913	57	100.00	KOSDAQ	화학	N	N	N	N	N	3725	-25	5	-0.67	8311980	2230	11.44	3760	3760	3705	4875	2625	3750	3727.35	1.39	-219	3803	3776	3748	3721	3693	3762	3707	111	1125	500	2620	5	1	22267814	829	3.99	0.50	12	0.01	933.00	7472.00	7080	20240219	-47.39	3450	20250203	7.97	4155	-10.35	20250106	3450	7.97	20250203	6930	-46.25	20240229	3450	7.97	20250203	2.66	N	137950	500	111 억	309334	N	N	N	N
16	20250227	100936	57	100.00	KOSDAQ	화학	N	N	N	N	N	3730	-20	5	-0.53	6593030	1769	9.07	3760	3760	3705	4875	2625	3750	3726.98	1.39	80	3803	3776	3748	3721	3693	3762	3707	111	1125	500	2620	5	1	22267814	831	4.00	0.50	12	0.01	933.00	7472.00	7080	20240219	-47.32	3450	20250203	8.12	4155	-10.23	20250106	3450	8.12	20250203	6930	-46.18	20240229	3450	8.12	20250203	2.66	N	137950	500	111 억	309334	N	N	N	N
17	20250227	090942	57	100.00	KOSDAQ	화학	N	N	N	N	N	3755	5	2	0.13	1236040	329	1.69	3760	3760	3755	4875	2625	3750	3756.96	1.39	-12	3803	3776	3748	3721	3693	3762	3707	111	1125	500	2620	5	1	22267814	836	4.02	0.50	12	0.00	933.00	7472.00	7080	20240219	-46.96	3450	20250203	8.84	4155	-9.63	20250106	3450	8.84	20250203	6930	-45.82	20240229	3450	8.84	20250203	2.66	N	137950	500	111 억	309334	N	N	N	N
18	20250226	160908	57	100.00	KOSDAQ	화학	N	N	N	N	N	3750	-25	5	-0.66	73012285	19494	115.60	3755	3775	3720	4905	2645	3775	3745.37	1.39	792	3818	3796	3758	3736	3698	3807	3747	111	1130	500	2640	5	1	22267814	835	4.02	0.50	12	0.09	933.00	7472.00	7080	20240219	-47.03	3450	20250203	8.70	4155	-9.75	20250106	3450	8.70	20250203	6930	-45.89	20240229	3450	8.70	20250203	2.70	N	137950	500	111 억	308543	N	N	N	N
19	20250226	150911	57	100.00	KOSDAQ	화학	N	N	N	N	N	3775	0	3	0.00	69117560	18456	109.44	3755	3775	3720	4905	2645	3775	3744.99	1.39	857	3818	3796	3758	3736	3698	3807	3747	111	1130	500	2640	5	1	22267814	841	4.05	0.51	12	0.08	933.00	7472.00	7080	20240219	-46.68	3450	20250203	9.42	4155	-9.15	20250106	3450	9.42	20250203	6930	-45.53	20240229	3450	9.42	20250203	2.70	N	137950	500	111 억	308543	N	N	N	N
20	20250226	140910	57	100.00	KOSDAQ	화학	N	N	N	N	N	3750	-25	5	-0.66	27113030	7243	42.95	3755	3775	3730	4905	2645	3775	3743.34	1.39	1253	3818	3796	3758	3736	3698	3807	3747	111	1130	500	2640	5	1	22267814	835	4.02	0.50	12	0.03	933.00	7472.00	7080	20240219	-47.03	3450	20250203	8.70	4155	-9.75	20250106	3450	8.70	20250203	6930	-45.89	20240229	3450	8.70	20250203	2.70	N	137950	500	111 억	308543	N	N	N	N
21	20250226	130908	57	100.00	KOSDAQ	화학	N	N	N	N	N	3735	-40	5	-1.06	13438140	3584	21.25	3755	3775	3735	4905	2645	3775	3749.48	1.39	441	3818	3796	3758	3736	3698	3807	3747	111	1130	500	2640	5	1	22267814	832	4.00	0.50	12	0.02	933.00	7472.00	7080	20240219	-47.25	3450	20250203	8.26	4155	-10.11	20250106	3450	8.26	20250203	6930	-46.10	20240229	3450	8.26	20250203	2.70	N	137950	500	111 억	308543	N	N	N	N
22	20250226	120908	57	100.00	KOSDAQ	화학	N	N	N	N	N	3765	-10	5	-0.26	8598150	2290	13.58	3755	3775	3740	4905	2645	3775	3754.65	1.39	211	3818	3796	3758	3736	3698	3807	3747	111	1130	500	2640	5	1	22267814	838	4.04	0.50	12	0.01	933.00	7472.00	7080	20240219	-46.82	3450	20250203	9.13	4155	-9.39	20250106	3450	9.13	20250203	6930	-45.67	20240229	3450	9.13	20250203	2.70	N	137950	500	111 억	308543	N	N	N	N
23	20250226	110907	57	100.00	KOSDAQ	화학	N	N	N	N	N	3765	-10	5	-0.26	3869310	1030	6.11	3755	3775	3740	4905	2645	3775	3756.61	1.39	-126	3818	3796	3758	3736	3698	3807	3747	111	1130	500	2640	5	1	22267814	838	4.04	0.50	12	0.00	933.00	7472.00	7080	20240219	-46.82	3450	20250203	9.13	4155	-9.39	20250106	3450	9.13	20250203	6930	-45.67	20240229	3450	9.13	20250203	2.70	N	137950	500	111 억	308543	N	N	N	N
24	20250226	100904	57	100.00	KOSDAQ	화학	N	N	N	N	N	3765	-10	5	-0.26	2095420	558	3.31	3755	3775	3740	4905	2645	3775	3755.23	1.39	-78	3818	3796	3758	3736	3698	3807	3747	111	1130	500	2640	5	1	22267814	838	4.04	0.50	12	0.00	933.00	7472.00	7080	20240219	-46.82	3450	20250203	9.13	4155	-9.39	20250106	3450	9.13	20250203	6930	-45.67	20240229	3450	9.13	20250203	2.70	N	137950	500	111 억	308543	N	N	N	N
25	20250226	090914	57	100.00	KOSDAQ	화학	N	N	N	N	N	3770	-5	5	-0.13	244170	65	0.39	3755	3775	3755	4905	2645	3775	3756.46	1.39	-13	3818	3796	3758	3736	3698	3807	3747	111	1130	500	2640	5	1	22267814	839	4.04	0.50	12	0.00	933.00	7472.00	7080	20240219	-46.75	3450	20250203	9.28	4155	-9.27	20250106	3450	9.28	20250203	6930	-45.60	20240229	3450	9.28	20250203	2.70	N	137950	500	111 억	308543	N	N	N	N
26	20250225	160901	57	100.00	KOSDAQ	화학	N	N	N	N	N	3775	15	2	0.40	63063520	16864	74.10	3750	3780	3720	4885	2635	3760	3739.32	1.38	460	3826	3792	3746	3712	3666	3810	3730	111	1125	500	2630	5	1	22267814	841	4.05	0.51	12	0.08	933.00	7472.00	7080	20240219	-46.68	3450	20250203	9.42	4155	-9.15	20250106	3450	9.42	20250203	6930	-45.53	20240229	3450	9.42	20250203	2.71	N	137950	500	111 억	308069	N	N	N	N
27	20250225	150902	57	100.00	KOSDAQ	화학	N	N	N	N	N	3775	15	2	0.40	60145455	16091	70.70	3750	3780	3720	4885	2635	3760	3737.83	1.38	397	3826	3792	3746	3712	3666	3810	3730	111	1125	500	2630	5	1	22267814	841	4.05	0.51	12	0.07	933.00	7472.00	7080	20240219	-46.68	3450	20250203	9.42	4155	-9.15	20250106	3450	9.42	20250203	6930	-45.53	20240229	3450	9.42	20250203	2.71	N	137950	500	111 억	308069	N	N	N	N
28	20250225	140900	57	100.00	KOSDAQ	화학	N	N	N	N	N	3770	10	2	0.27	51653800	13837	60.80	3750	3770	3720	4885	2635	3760	3733.02	1.38	1216	3826	3792	3746	3712	3666	3810	3730	111	1125	500	2630	5	1	22267814	839	4.04	0.50	12	0.06	933.00	7472.00	7080	20240219	-46.75	3450	20250203	9.28	4155	-9.27	20250106	3450	9.28	20250203	6930	-45.60	20240229	3450	9.28	20250203	2.71	N	137950	500	111 억	308069	N	N	N	N
29	20250225	130905	57	100.00	KOSDAQ	화학	N	N	N	N	N	3725	-35	5	-0.93	16162735	4325	19.00	3750	3770	3725	4885	2635	3760	3737.05	1.38	582	3826	3792	3746	3712	3666	3810	3730	111	1125	500	2630	5	1	22267814	829	3.99	0.50	12	0.02	933.00	7472.00	7080	20240219	-47.39	3450	20250203	7.97	4155	-10.35	20250106	3450	7.97	20250203	6930	-46.25	20240229	3450	7.97	20250203	2.71	N	137950	500	111 억	308069	N	N	N	N
30	20250225	120902	57	100.00	KOSDAQ	화학	N	N	N	N	N	3750	-10	5	-0.27	10388600	2777	12.20	3750	3770	3725	4885	2635	3760	3740.94	1.38	472	3826	3792	3746	3712	3666	3810	3730	111	1125	500	2630	5	1	22267814	835	4.02	0.50	12	0.01	933.00	7472.00	7080	20240219	-47.03	3450	20250203	8.70	4155	-9.75	20250106	3450	8.70	20250203	6930	-45.89	20240229	3450	8.70	20250203	2.71	N	137950	500	111 억	308069	N	N	N	N
31	20250225	110901	57	100.00	KOSDAQ	화학	N	N	N	N	N	3735	-25	5	-0.66	6799290	1815	7.97	3750	3770	3735	4885	2635	3760	3746.17	1.38	393	3826	3792	3746	3712	3666	3810	3730	111	1125	500	2630	5	1	22267814	832	4.00	0.50	12	0.01	933.00	7472.00	7080	20240219	-47.25	3450	20250203	8.26	4155	-10.11	20250106	3450	8.26	20250203	6930	-46.10	20240229	3450	8.26	20250203	2.71	N	137950	500	111 억	308069	N	N	N	N
32	20250225	100859	57	100.00	KOSDAQ	화학	N	N	N	N	N	3770	10	2	0.27	2216940	591	2.60	3750	3770	3735	4885	2635	3760	3751.17	1.38	-23	3826	3792	3746	3712	3666	3810	3730	111	1125	500	2630	5	1	22267814	839	4.04	0.50	12	0.00	933.00	7472.00	7080	20240219	-46.75	3450	20250203	9.28	4155	-9.27	20250106	3450	9.28	20250203	6930	-45.60	20240229	3450	9.28	20250203	2.71	N	137950	500	111 억	308069	N	N	N	N
33	20250225	090905	57	100.00	KOSDAQ	화학	N	N	N	N	N	3740	-20	5	-0.53	493125	132	0.58	3750	3750	3735	4885	2635	3760	3735.80	1.38	-15	3826	3792	3746	3712	3666	3810	3730	111	1125	500	2630	5	1	22267814	833	4.01	0.50	12	0.00	933.00	7472.00	7080	20240219	-47.18	3450	20250203	8.41	4155	-9.99	20250106	3450	8.41	20250203	6930	-46.03	20240229	3450	8.41	20250203	2.71	N	137950	500	111 억	308069	N	N	N	N
34	20250224	160854	57	100.00	KOSDAQ	화학	N	N	N	N	N	3760	-20	5	-0.53	85068665	22722	189.76	3740	3780	3700	4910	2650	3780	3743.89	1.37	2533	3813	3796	3763	3746	3713	3805	3755	111	1130	500	2640	5	1	22267814	837	4.03	0.50	12	0.10	933.00	7472.00	7080	20240219	-46.89	3450	20250203	8.99	4155	-9.51	20250106	3450	8.99	20250203	6930	-45.74	20240229	3450	8.99	20250203	2.72	N	137950	500	111 억	305537	N	N	N	N
35	20250224	150853	57	100.00	KOSDAQ	화학	N	N	N	N	N	3765	-15	5	-0.40	82168155	21951	183.32	3740	3780	3700	4910	2650	3780	3743.25	1.37	2664	3813	3796	3763	3746	3713	3805	3755	111	1130	500	2640	5	1	22267814	838	4.04	0.50	12	0.10	933.00	7472.00	7080	20240219	-46.82	3450	20250203	9.13	4155	-9.39	20250106	3450	9.13	20250203	6930	-45.67	20240229	3450	9.13	20250203	2.72	N	137950	500	111 억	305537	N	N	N	N
36	20250224	140852	57	100.00	KOSDAQ	화학	N	N	N	N	N	3765	-15	5	-0.40	68418110	18294	152.78	3740	3780	3700	4910	2650	3780	3739.92	1.37	2244	3813	3796	3763	3746	3713	3805	3755	111	1130	500	2640	5	1	22267814	838	4.04	0.50	12	0.08	933.00	7472.00	7080	20240219	-46.82	3450	20250203	9.13	4155	-9.39	20250106	3450	9.13	20250203	6930	-45.67	20240229	3450	9.13	20250203	2.72	N	137950	500	111 억	305537	N	N	N	N
37	20250224	130854	57	100.00	KOSDAQ	화학	N	N	N	N	N	3730	-50	5	-1.32	32709640	8778	73.31	3740	3765	3700	4910	2650	3780	3726.32	1.37	1582	3813	3796	3763	3746	3713	3805	3755	111	1130	500	2640	5	1	22267814	831	4.00	0.50	12	0.04	933.00	7472.00	7080	20240219	-47.32	3450	20250203	8.12	4155	-10.23	20250106	3450	8.12	20250203	6930	-46.18	20240229	3450	8.12	20250203	2.72	N	137950	500	111 억	305537	N	N	N	N
38	20250224	120851	57	100.00	KOSDAQ	화학	N	N	N	N	N	3730	-50	5	-1.32	30316775	8136	67.95	3740	3765	3700	4910	2650	3780	3726.25	1.37	1455	3813	3796	3763	3746	3713	3805	3755	111	1130	500	2640	5	1	22267814	831	4.00	0.50	12	0.04	933.00	7472.00	7080	20240219	-47.32	3450	20250203	8.12	4155	-10.23	20250106	3450	8.12	20250203	6930	-46.18	20240229	3450	8.12	20250203	2.72	N	137950	500	111 억	305537	N	N	N	N
39	20250224	110849	57	100.00	KOSDAQ	화학	N	N	N	N	N	3730	-50	5	-1.32	14555035	3900	32.57	3740	3765	3705	4910	2650	3780	3732.06	1.37	-692	3813	3796	3763	3746	3713	3805	3755	111	1130	500	2640	5	1	22267814	831	4.00	0.50	12	0.02	933.00	7472.00	7080	20240219	-47.32	3450	20250203	8.12	4155	-10.23	20250106	3450	8.12	20250203	6930	-46.18	20240229	3450	8.12	20250203	2.72	N	137950	500	111 억	305537	N	N	N	N
40	20250224	100849	57	100.00	KOSDAQ	화학	N	N	N	N	N	3750	-30	5	-0.79	7996470	2147	17.93	3740	3765	3705	4910	2650	3780	3724.49	1.37	-302	3813	3796	3763	3746	3713	3805	3755	111	1130	500	2640	5	1	22267814	835	4.02	0.50	12	0.01	933.00	7472.00	7080	20240219	-47.03	3450	20250203	8.70	4155	-9.75	20250106	3450	8.70	20250203	6930	-45.89	20240229	3450	8.70	20250203	2.72	N	137950	500	111 억	305537	N	N	N	N
41	20250224	090856	57	100.00	KOSDAQ	화학	N	N	N	N	N	3730	-50	5	-1.32	841265	225	1.88	3740	3760	3730	4910	2650	3780	3738.96	1.37	-127	3813	3796	3763	3746	3713	3805	3755	111	1130	500	2640	5	1	22267814	831	4.00	0.50	12	0.00	933.00	7472.00	7080	20240219	-47.32	3450	20250203	8.12	4155	-10.23	20250106	3450	8.12	20250203	6930	-46.18	20240229	3450	8.12	20250203	2.72	N	137950	500	111 억	305537	N	N	N	N
42	20250221	160847	57	100.00	KOSDAQ	화학	N	N	N	N	N	3780	20	2	0.53	43197405	11501	60.80	3760	3780	3730	4885	2635	3760	3755.97	1.37	1573	3803	3781	3753	3731	3703	3785	3735	111	1125	500	2630	5	1	22267814	842	4.05	0.51	12	0.05	933.00	7472.00	7080	20240219	-46.61	3450	20250203	9.57	4155	-9.03	20250106	3450	9.57	20250203	7040	-46.31	20240222	3450	9.57	20250203	2.71	N	137950	500	111 억	303964	N	N	N	N
43	20250221	150851	57	100.00	KOSDAQ	화학	N	N	N	N	N	3765	5	2	0.13	33280615	8866	46.87	3760	3765	3730	4885	2635	3760	3753.74	1.37	886	3803	3781	3753	3731	3703	3785	3735	111	1125	500	2630	5	1	22267814	838	4.04	0.50	12	0.04	933.00	7472.00	7080	20240219	-46.82	3450	20250203	9.13	4155	-9.39	20250106	3450	9.13	20250203	7040	-46.52	20240222	3450	9.13	20250203	2.71	N	137950	500	111 억	303964	N	N	N	N
44	20250221	140850	57	100.00	KOSDAQ	화학	N	N	N	N	N	3755	-5	5	-0.13	20448475	5452	28.82	3760	3760	3730	4885	2635	3760	3750.64	1.37	-140	3803	3781	3753	3731	3703	3785	3735	111	1125	500	2630	5	1	22267814	836	4.02	0.50	12	0.02	933.00	7472.00	7080	20240219	-46.96	3450	20250203	8.84	4155	-9.63	20250106	3450	8.84	20250203	7040	-46.66	20240222	3450	8.84	20250203	2.71	N	137950	500	111 억	303964	N	N	N	N
45	20250221	130849	57	100.00	KOSDAQ	화학	N	N	N	N	N	3760	0	3	0.00	18228405	4860	25.69	3760	3760	3730	4885	2635	3760	3750.70	1.37	52	3803	3781	3753	3731	3703	3785	3735	111	1125	500	2630	5	1	22267814	837	4.03	0.50	12	0.02	933.00	7472.00	7080	20240219	-46.89	3450	20250203	8.99	4155	-9.51	20250106	3450	8.99	20250203	7040	-46.59	20240222	3450	8.99	20250203	2.71	N	137950	500	111 억	303964	N	N	N	N
46	20250221	120850	57	100.00	KOSDAQ	화학	N	N	N	N	N	3755	-5	5	-0.13	15655400	4175	22.07	3760	3760	3730	4885	2635	3760	3749.80	1.37	-343	3803	3781	3753	3731	3703	3785	3735	111	1125	500	2630	5	1	22267814	836	4.02	0.50	12	0.02	933.00	7472.00	7080	20240219	-46.96	3450	20250203	8.84	4155	-9.63	20250106	3450	8.84	20250203	7040	-46.66	20240222	3450	8.84	20250203	2.71	N	137950	500	111 억	303964	N	N	N	N
47	20250221	110846	57	100.00	KOSDAQ	화학	N	N	N	N	N	3745	-15	5	-0.40	9755465	2600	13.74	3760	3760	3730	4885	2635	3760	3752.10	1.37	-601	3803	3781	3753	3731	3703	3785	3735	111	1125	500	2630	5	1	22267814	834	4.01	0.50	12	0.01	933.00	7472.00	7080	20240219	-47.10	3450	20250203	8.55	4155	-9.87	20250106	3450	8.55	20250203	7040	-46.80	20240222	3450	8.55	20250203	2.71	N	137950	500	111 억	303964	N	N	N	N
48	20250221	100848	57	100.00	KOSDAQ	화학	N	N	N	N	N	3755	-5	5	-0.13	8225160	2192	11.59	3760	3760	3730	4885	2635	3760	3752.35	1.37	-625	3803	3781	3753	3731	3703	3785	3735	111	1125	500	2630	5	1	22267814	836	4.02	0.50	12	0.01	933.00	7472.00	7080	20240219	-46.96	3450	20250203	8.84	4155	-9.63	20250106	3450	8.84	20250203	7040	-46.66	20240222	3450	8.84	20250203	2.71	N	137950	500	111 억	303964	N	N	N	N
49	20250221	090850	57	100.00	KOSDAQ	화학	N	N	N	N	N	3760	0	3	0.00	3225505	858	4.54	3760	3760	3735	4885	2635	3760	3759.33	1.37	-34	3803	3781	3753	3731	3703	3785	3735	111	1125	500	2630	5	1	22267814	837	4.03	0.50	12	0.00	933.00	7472.00	7080	20240219	-46.89	3450	20250203	8.99	4155	-9.51	20250106	3450	8.99	20250203	7040	-46.59	20240222	3450	8.99	20250203	2.71	N	137950	500	111 억	303964	N	N	N	N
50	20250220	160844	57	100.00	KOSDAQ	화학	N	N	N	N	N	3760	0	3	0.00	71017295	18916	72.46	3760	3775	3725	4885	2635	3760	3754.35	1.38	-2562	3813	3786	3743	3716	3673	3800	3730	111	1125	500	2630	5	1	22267814	837	4.03	0.50	12	0.08	933.00	7472.00	7080	20240219	-46.89	3450	20250203	8.99	4155	-9.51	20250106	3450	8.99	20250203	7040	-46.59	20240220	3450	8.99	20250203	2.73	N	137950	500	111 억	306526	N	N	N	N
51	20250220	150847	57	100.00	KOSDAQ	화학	N	N	N	N	N	3760	0	3	0.00	69568210	18529	70.97	3760	3775	3725	4885	2635	3760	3754.56	1.38	-2521	3813	3786	3743	3716	3673	3800	3730	111	1125	500	2630	5	1	22267814	837	4.03	0.50	12	0.08	933.00	7472.00	7080	20240219	-46.89	3450	20250203	8.99	4155	-9.51	20250106	3450	8.99	20250203	7040	-46.59	20240220	3450	8.99	20250203	2.73	N	137950	500	111 억	306526	N	N	N	N
52	20250220	140847	57	100.00	KOSDAQ	화학	N	N	N	N	N	3755	-5	5	-0.13	61097240	16270	62.32	3760	3775	3725	4885	2635	3760	3755.21	1.38	-1755	3813	3786	3743	3716	3673	3800	3730	111	1125	500	2630	5	1	22267814	836	4.02	0.50	12	0.07	933.00	7472.00	7080	20240219	-46.96	3450	20250203	8.84	4155	-9.63	20250106	3450	8.84	20250203	7040	-46.66	20240220	3450	8.84	20250203	2.73	N	137950	500	111 억	306526	N	N	N	N
53	20250220	130844	57	100.00	KOSDAQ	화학	N	N	N	N	N	3760	0	3	0.00	38256415	10194	39.05	3760	3775	3725	4885	2635	3760	3752.84	1.38	-1462	3813	3786	3743	3716	3673	3800	3730	111	1125	500	2630	5	1	22267814	837	4.03	0.50	12	0.05	933.00	7472.00	7080	20240219	-46.89	3450	20250203	8.99	4155	-9.51	20250106	3450	8.99	20250203	7040	-46.59	20240220	3450	8.99	20250203	2.73	N	137950	500	111 억	306526	N	N	N	N
54	20250220	120845	57	100.00	KOSDAQ	화학	N	N	N	N	N	3750	-10	5	-0.27	25918700	6909	26.46	3760	3775	3725	4885	2635	3760	3751.44	1.38	-1454	3813	3786	3743	3716	3673	3800	3730	111	1125	500	2630	5	1	22267814	835	4.02	0.50	12	0.03	933.00	7472.00	7080	20240219	-47.03	3450	20250203	8.70	4155	-9.75	20250106	3450	8.70	20250203	7040	-46.73	20240220	3450	8.70	20250203	2.73	N	137950	500	111 억	306526	N	N	N	N
55	20250220	110845	57	100.00	KOSDAQ	화학	N	N	N	N	N	3755	-5	5	-0.13	22996140	6130	23.48	3760	3775	3725	4885	2635	3760	3751.41	1.38	-1251	3813	3786	3743	3716	3673	3800	3730	111	1125	500	2630	5	1	22267814	836	4.02	0.50	12	0.03	933.00	7472.00	7080	20240219	-46.96	3450	20250203	8.84	4155	-9.63	20250106	3450	8.84	20250203	7040	-46.66	20240220	3450	8.84	20250203	2.73	N	137950	500	111 억	306526	N	N	N	N
56	20250220	100845	57	100.00	KOSDAQ	화학	N	N	N	N	N	3750	-10	5	-0.27	16642995	4437	17.00	3760	3775	3725	4885	2635	3760	3750.96	1.38	-923	3813	3786	3743	3716	3673	3800	3730	111	1125	500	2630	5	1	22267814	835	4.02	0.50	12	0.02	933.00	7472.00	7080	20240219	-47.03	3450	20250203	8.70	4155	-9.75	20250106	3450	8.70	20250203	7040	-46.73	20240220	3450	8.70	20250203	2.73	N	137950	500	111 억	306526	N	N	N	N
57	20250220	090849	57	100.00	KOSDAQ	화학	N	N	N	N	N	3750	-10	5	-0.27	3557850	946	3.62	3760	3775	3750	4885	2635	3760	3760.94	1.38	-343	3813	3786	3743	3716	3673	3800	3730	111	1125	500	2630	5	1	22267814	835	4.02	0.50	12	0.00	933.00	7472.00	7080	20240219	-47.03	3450	20250203	8.70	4155	-9.75	20250106	3450	8.70	20250203	7040	-46.73	20240220	3450	8.70	20250203	2.73	N	137950	500	111 억	306526	N	N	N	N
58	20250219	160841	57	100.00	KOSDAQ	화학	N	N	N	N	N	3760	40	2	1.08	97478345	26107	86.58	3720	3770	3700	4835	2605	3720	3733.80	1.36	3964	3780	3750	3690	3660	3600	3765	3675	111	1115	500	2600	5	1	22267814	837	4.03	0.50	12	0.12	933.00	7472.00	7150	20240206	-47.41	3450	20250203	8.99	4155	-9.51	20250106	3450	8.99	20250203	7080	-46.89	20240219	3450	8.99	20250203	2.75	N	137950	500	111 억	302396	N	N	N	N
59	20250219	150844	57	100.00	KOSDAQ	화학	N	N	N	N	N	3760	40	2	1.08	96884655	25949	86.06	3720	3770	3700	4835	2605	3720	3733.66	1.36	3959	3780	3750	3690	3660	3600	3765	3675	111	1115	500	2600	5	1	22267814	837	4.03	0.50	12	0.12	933.00	7472.00	7150	20240206	-47.41	3450	20250203	8.99	4155	-9.51	20250106	3450	8.99	20250203	7080	-46.89	20240219	3450	8.99	20250203	2.75	N	137950	500	111 억	302396	N	N	N	N
60	20250219	140840	57	100.00	KOSDAQ	화학	N	N	N	N	N	3745	25	2	0.67	86274225	23118	76.67	3720	3770	3700	4835	2605	3720	3731.91	1.36	3105	3780	3750	3690	3660	3600	3765	3675	111	1115	500	2600	5	1	22267814	834	4.01	0.50	12	0.10	933.00	7472.00	7150	20240206	-47.62	3450	20250203	8.55	4155	-9.87	20250106	3450	8.55	20250203	7080	-47.10	20240219	3450	8.55	20250203	2.75	N	137950	500	111 억	302396	N	N	N	N
61	20250219	130842	57	100.00	KOSDAQ	화학	N	N	N	N	N	3765	45	2	1.21	64397230	17269	57.27	3720	3770	3700	4835	2605	3720	3729.07	1.36	2904	3780	3750	3690	3660	3600	3765	3675	111	1115	500	2600	5	1	22267814	838	4.04	0.50	12	0.08	933.00	7472.00	7150	20240206	-47.34	3450	20250203	9.13	4155	-9.39	20250106	3450	9.13	20250203	7080	-46.82	20240219	3450	9.13	20250203	2.75	N	137950	500	111 억	302396	N	N	N	N
62	20250219	120840	57	100.00	KOSDAQ	화학	N	N	N	N	N	3730	10	2	0.27	48554535	13043	43.26	3720	3745	3700	4835	2605	3720	3722.65	1.36	2329	3780	3750	3690	3660	3600	3765	3675	111	1115	500	2600	5	1	22267814	831	4.00	0.50	12	0.06	933.00	7472.00	7150	20240206	-47.83	3450	20250203	8.12	4155	-10.23	20250106	3450	8.12	20250203	7080	-47.32	20240219	3450	8.12	20250203	2.75	N	137950	500	111 억	302396	N	N	N	N
63	20250219	110842	57	100.00	KOSDAQ	화학	N	N	N	N	N	3740	20	2	0.54	31249070	8395	27.84	3720	3745	3700	4835	2605	3720	3722.34	1.36	1034	3780	3750	3690	3660	3600	3765	3675	111	1115	500	2600	5	1	22267814	833	4.01	0.50	12	0.04	933.00	7472.00	7150	20240206	-47.69	3450	20250203	8.41	4155	-9.99	20250106	3450	8.41	20250203	7080	-47.18	20240219	3450	8.41	20250203	2.75	N	137950	500	111 억	302396	N	N	N	N
64	20250219	100842	57	100.00	KOSDAQ	화학	N	N	N	N	N	3725	5	2	0.13	19875700	5348	17.74	3720	3745	3700	4835	2605	3720	3716.47	1.36	1093	3780	3750	3690	3660	3600	3765	3675	111	1115	500	2600	5	1	22267814	829	3.99	0.50	12	0.02	933.00	7472.00	7150	20240206	-47.90	3450	20250203	7.97	4155	-10.35	20250106	3450	7.97	20250203	7080	-47.39	20240219	3450	7.97	20250203	2.75	N	137950	500	111 억	302396	N	N	N	N
65	20250219	090843	57	100.00	KOSDAQ	화학	N	N	N	N	N	3740	20	2	0.54	7513550	2024	6.71	3720	3745	3700	4835	2605	3720	3712.23	1.36	2	3780	3750	3690	3660	3600	3765	3675	111	1115	500	2600	5	1	22267814	833	4.01	0.50	12	0.01	933.00	7472.00	7150	20240206	-47.69	3450	20250203	8.41	4155	-9.99	20250106	3450	8.41	20250203	7080	-47.18	20240219	3450	8.41	20250203	2.75	N	137950	500	111 억	302396	N	N	N	N
66	20250218	160839	57	100.00	KOSDAQ	화학	N	N	N	N	N	3720	75	2	2.06	110528160	30124	83.27	3645	3720	3630	4735	2555	3645	3669.11	1.32	8352	3685	3665	3635	3615	3585	3650	3600	111	1090	500	2550	5	1	22267814	828	3.99	0.50	12	0.14	933.00	7472.00	7150	20240206	-47.97	3450	20250203	7.83	4155	-10.47	20250106	3450	7.83	20250203	7080	-47.46	20240219	3450	7.83	20250203	2.79	N	137950	500	111 억	294149	N	N	N	N
67	20250218	150841	57	100.00	KOSDAQ	화학	N	N	N	N	N	3700	55	2	1.51	106875575	29141	80.56	3645	3710	3630	4735	2555	3645	3667.53	1.32	8109	3685	3665	3635	3615	3585	3650	3600	111	1090	500	2550	5	1	22267814	824	3.97	0.50	12	0.13	933.00	7472.00	7150	20240206	-48.25	3450	20250203	7.25	4155	-10.95	20250106	3450	7.25	20250203	7080	-47.74	20240219	3450	7.25	20250203	2.79	N	137950	500	111 억	294149	N	N	N	N
68	20250218	140842	57	100.00	KOSDAQ	화학	N	N	N	N	N	3685	40	2	1.10	93989750	25655	70.92	3645	3695	3630	4735	2555	3645	3663.60	1.32	6906	3685	3665	3635	3615	3585	3650	3600	111	1090	500	2550	5	1	22267814	821	3.95	0.49	12	0.12	933.00	7472.00	7150	20240206	-48.46	3450	20250203	6.81	4155	-11.31	20250106	3450	6.81	20250203	7080	-47.95	20240219	3450	6.81	20250203	2.79	N	137950	500	111 억	294149	N	N	N	N
69	20250218	130838	57	100.00	KOSDAQ	화학	N	N	N	N	N	3675	30	2	0.82	64560360	17658	48.81	3645	3680	3630	4735	2555	3645	3656.15	1.32	2030	3685	3665	3635	3615	3585	3650	3600	111	1090	500	2550	5	1	22267814	818	3.94	0.49	12	0.08	933.00	7472.00	7150	20240206	-48.60	3450	20250203	6.52	4155	-11.55	20250106	3450	6.52	20250203	7080	-48.09	20240219	3450	6.52	20250203	2.79	N	137950	500	111 억	294149	N	N	N	N
70	20250218	120840	57	100.00	KOSDAQ	화학	N	N	N	N	N	3675	30	2	0.82	61402730	16798	46.44	3645	3680	3630	4735	2555	3645	3655.36	1.32	1706	3685	3665	3635	3615	3585	3650	3600	111	1090	500	2550	5	1	22267814	818	3.94	0.49	12	0.08	933.00	7472.00	7150	20240206	-48.60	3450	20250203	6.52	4155	-11.55	20250106	3450	6.52	20250203	7080	-48.09	20240219	3450	6.52	20250203	2.79	N	137950	500	111 억	294149	N	N	N	N
71	20250218	110838	57	100.00	KOSDAQ	화학	N	N	N	N	N	3660	15	2	0.41	44098870	12084	33.40	3645	3670	3630	4735	2555	3645	3649.36	1.32	946	3685	3665	3635	3615	3585	3650	3600	111	1090	500	2550	5	1	22267814	815	3.92	0.49	12	0.05	933.00	7472.00	7150	20240206	-48.81	3450	20250203	6.09	4155	-11.91	20250106	3450	6.09	20250203	7080	-48.31	20240219	3450	6.09	20250203	2.79	N	137950	500	111 억	294149	N	N	N	N
72	20250218	100838	57	100.00	KOSDAQ	화학	N	N	N	N	N	3640	-5	5	-0.14	22916255	6293	17.40	3645	3670	3630	4735	2555	3645	3641.55	1.32	-32	3685	3665	3635	3615	3585	3650	3600	111	1090	500	2550	5	1	22267814	811	3.90	0.49	12	0.03	933.00	7472.00	7150	20240206	-49.09	3450	20250203	5.51	4155	-12.39	20250106	3450	5.51	20250203	7080	-48.59	20240219	3450	5.51	20250203	2.79	N	137950	500	111 억	294149	N	N	N	N
73	20250218	090841	57	100.00	KOSDAQ	화학	N	N	N	N	N	3670	25	2	0.69	4462380	1224	3.38	3645	3670	3640	4735	2555	3645	3645.74	1.32	-156	3685	3665	3635	3615	3585	3650	3600	111	1090	500	2550	5	1	22267814	817	3.93	0.49	12	0.01	933.00	7472.00	7150	20240206	-48.67	3450	20250203	6.38	4155	-11.67	20250106	3450	6.38	20250203	7080	-48.16	20240219	3450	6.38	20250203	2.79	N	137950	500	111 억	294149	N	N	N	N
74	20250217	160838	57	100.00	KOSDAQ	화학	N	N	N	N	N	3645	25	2	0.69	130130130	35854	138.82	3655	3655	3605	4705	2535	3620	3629.45	1.27	12194	3700	3660	3630	3590	3560	3645	3575	111	1085	500	2530	5	1	22267814	812	3.91	0.49	12	0.16	933.00	7472.00	7150	20240206	-49.02	3450	20250203	5.65	4155	-12.27	20250106	3450	5.65	20250203	7080	-48.52	20240219	3450	5.65	20250203	2.79	N	137950	500	111 억	281892	N	N	N	N
75	20250217	150837	57	100.00	KOSDAQ	화학	N	N	N	N	N	3640	20	2	0.55	125167535	34491	133.54	3655	3655	3605	4705	2535	3620	3628.99	1.27	12015	3700	3660	3630	3590	3560	3645	3575	111	1085	500	2530	5	1	22267814	811	3.90	0.49	12	0.15	933.00	7472.00	7150	20240206	-49.09	3450	20250203	5.51	4155	-12.39	20250106	3450	5.51	20250203	7080	-48.59	20240219	3450	5.51	20250203	2.79	N	137950	500	111 억	281892	N	N	N	N
76	20250217	140836	57	100.00	KOSDAQ	화학	N	N	N	N	N	3630	10	2	0.28	96498505	26604	103.00	3655	3655	3605	4705	2535	3620	3627.22	1.27	9773	3700	3660	3630	3590	3560	3645	3575	111	1085	500	2530	5	1	22267814	808	3.89	0.49	12	0.12	933.00	7472.00	7150	20240206	-49.23	3450	20250203	5.22	4155	-12.64	20250106	3450	5.22	20250203	7080	-48.73	20240219	3450	5.22	20250203	2.79	N	137950	500	111 억	281892	N	N	N	N
77	20250217	130839	57	100.00	KOSDAQ	화학	N	N	N	N	N	3635	15	2	0.41	72106195	19873	76.94	3655	3655	3605	4705	2535	3620	3628.35	1.27	8435	3700	3660	3630	3590	3560	3645	3575	111	1085	500	2530	5	1	22267814	809	3.90	0.49	12	0.09	933.00	7472.00	7150	20240206	-49.16	3450	20250203	5.36	4155	-12.52	20250106	3450	5.36	20250203	7080	-48.66	20240219	3450	5.36	20250203	2.79	N	137950	500	111 억	281892	N	N	N	N
78	20250217	120839	57	100.00	KOSDAQ	화학	N	N	N	N	N	3630	10	2	0.28	35340265	9725	37.65	3655	3655	3605	4705	2535	3620	3633.96	1.27	4165	3700	3660	3630	3590	3560	3645	3575	111	1085	500	2530	5	1	22267814	808	3.89	0.49	12	0.04	933.00	7472.00	7150	20240206	-49.23	3450	20250203	5.22	4155	-12.64	20250106	3450	5.22	20250203	7080	-48.73	20240219	3450	5.22	20250203	2.79	N	137950	500	111 억	281892	N	N	N	N
79	20250217	110838	57	100.00	KOSDAQ	화학	N	N	N	N	N	3635	15	2	0.41	22485175	6194	23.98	3655	3655	3605	4705	2535	3620	3630.15	1.27	2384	3700	3660	3630	3590	3560	3645	3575	111	1085	500	2530	5	1	22267814	809	3.90	0.49	12	0.03	933.00	7472.00	7150	20240206	-49.16	3450	20250203	5.36	4155	-12.52	20250106	3450	5.36	20250203	7080	-48.66	20240219	3450	5.36	20250203	2.79	N	137950	500	111 억	281892	N	N	N	N
80	20250217	100836	57	100.00	KOSDAQ	화학	N	N	N	N	N	3635	15	2	0.41	11385015	3138	12.15	3655	3655	3605	4705	2535	3620	3628.11	1.27	877	3700	3660	3630	3590	3560	3645	3575	111	1085	500	2530	5	1	22267814	809	3.90	0.49	12	0.01	933.00	7472.00	7150	20240206	-49.16	3450	20250203	5.36	4155	-12.52	20250106	3450	5.36	20250203	7080	-48.66	20240219	3450	5.36	20250203	2.79	N	137950	500	111 억	281892	N	N	N	N
81	20250217	090838	57	100.00	KOSDAQ	화학	N	N	N	N	N	3655	35	2	0.97	1367160	375	1.45	3655	3655	3620	4705	2535	3620	3645.76	1.27	0	3700	3660	3630	3590	3560	3645	3575	111	1085	500	2530	5	1	22267814	814	3.92	0.49	12	0.00	933.00	7472.00	7150	20240206	-48.88	3450	20250203	5.94	4155	-12.03	20250106	3450	5.94	20250203	7080	-48.38	20240219	3450	5.94	20250203	2.79	N	137950	500	111 억	281892	N	N	N	N
82	20250214	160832	57	100.00	KOSDAQ	화학	N	N	N	N	N	3620	-10	5	-0.28	93003175	25687	185.04	3630	3670	3600	4715	2545	3630	3620.63	1.25	4440	3666	3647	3616	3597	3566	3657	3607	111	1085	500	2540	5	1	22267814	806	3.88	0.48	12	0.12	933.00	7472.00	7150	20240206	-49.37	3450	20250203	4.93	4155	-12.88	20250106	3450	4.93	20250203	7080	-48.87	20240219	3450	4.93	20250203	2.80	N	137950	500	111 억	277452	N	N	N	N
83	20250214	150831	57	100.00	KOSDAQ	화학	N	N	N	N	N	3615	-15	5	-0.41	90624805	25030	180.31	3630	3670	3600	4715	2545	3630	3620.65	1.25	4540	3666	3647	3616	3597	3566	3657	3607	111	1085	500	2540	5	1	22267814	805	3.87	0.48	12	0.11	933.00	7472.00	7150	20240206	-49.44	3450	20250203	4.78	4155	-13.00	20250106	3450	4.78	20250203	7080	-48.94	20240219	3450	4.78	20250203	2.80	N	137950	500	111 억	277452	N	N	N	N
84	20250214	140832	57	100.00	KOSDAQ	화학	N	N	N	N	N	3630	0	3	0.00	70391790	19426	139.94	3630	3670	3600	4715	2545	3630	3623.59	1.25	4525	3666	3647	3616	3597	3566	3657	3607	111	1085	500	2540	5	1	22267814	808	3.89	0.49	12	0.09	933.00	7472.00	7150	20240206	-49.23	3450	20250203	5.22	4155	-12.64	20250106	3450	5.22	20250203	7080	-48.73	20240219	3450	5.22	20250203	2.80	N	137950	500	111 억	277452	N	N	N	N
85	20250214	130835	57	100.00	KOSDAQ	화학	N	N	N	N	N	3635	5	2	0.14	64029115	17672	127.30	3630	3670	3600	4715	2545	3630	3623.20	1.25	4473	3666	3647	3616	3597	3566	3657	3607	111	1085	500	2540	5	1	22267814	809	3.90	0.49	12	0.08	933.00	7472.00	7150	20240206	-49.16	3450	20250203	5.36	4155	-12.52	20250106	3450	5.36	20250203	7080	-48.66	20240219	3450	5.36	20250203	2.80	N	137950	500	111 억	277452	N	N	N	N
86	20250214	120832	57	100.00	KOSDAQ	화학	N	N	N	N	N	3620	-10	5	-0.28	61304730	16921	121.89	3630	3670	3600	4715	2545	3630	3623.00	1.25	4007	3666	3647	3616	3597	3566	3657	3607	111	1085	500	2540	5	1	22267814	806	3.88	0.48	12	0.08	933.00	7472.00	7150	20240206	-49.37	3450	20250203	4.93	4155	-12.88	20250106	3450	4.93	20250203	7080	-48.87	20240219	3450	4.93	20250203	2.80	N	137950	500	111 억	277452	N	N	N	N
87	20250214	110829	57	100.00	KOSDAQ	화학	N	N	N	N	N	3615	-15	5	-0.41	39810015	10983	79.12	3630	3670	3600	4715	2545	3630	3624.69	1.25	-312	3666	3647	3616	3597	3566	3657	3607	111	1085	500	2540	5	1	22267814	805	3.87	0.48	12	0.05	933.00	7472.00	7150	20240206	-49.44	3450	20250203	4.78	4155	-13.00	20250106	3450	4.78	20250203	7080	-48.94	20240219	3450	4.78	20250203	2.80	N	137950	500	111 억	277452	N	N	N	N
88	20250214	100830	57	100.00	KOSDAQ	화학	N	N	N	N	N	3605	-25	5	-0.69	32892095	9070	65.34	3630	3670	3600	4715	2545	3630	3626.47	1.25	-308	3666	3647	3616	3597	3566	3657	3607	111	1085	500	2540	5	1	22267814	803	3.86	0.48	12	0.04	933.00	7472.00	7150	20240206	-49.58	3450	20250203	4.49	4155	-13.24	20250106	3450	4.49	20250203	7080	-49.08	20240219	3450	4.49	20250203	2.80	N	137950	500	111 억	277452	N	N	N	N
89	20250214	090834	57	100.00	KOSDAQ	화학	N	N	N	N	N	3625	-5	5	-0.14	17283485	4754	34.25	3630	3670	3615	4715	2545	3630	3635.57	1.25	479	3666	3647	3616	3597	3566	3657	3607	111	1085	500	2540	5	1	22267814	807	3.89	0.49	12	0.02	933.00	7472.00	7150	20240206	-49.30	3450	20250203	5.07	4155	-12.76	20250106	3450	5.07	20250203	7080	-48.80	20240219	3450	5.07	20250203	2.80	N	137950	500	111 억	277452	N	N	N	N
90	20250213	160825	57	100.00	KOSDAQ	화학	N	N	N	N	N	3630	40	2	1.11	50109685	13879	78.12	3620	3635	3585	4665	2515	3590	3610.46	1.22	4884	3650	3620	3600	3570	3550	3610	3560	111	1075	500	2510	5	1	22267814	808	3.89	0.49	12	0.06	933.00	7472.00	7150	20240206	-49.23	3450	20250203	5.22	4155	-12.64	20250106	3450	5.22	20250203	7080	-48.73	20240219	3450	5.22	20250203	2.82	N	137950	500	111 억	272568	N	N	N	N
91	20250213	150826	57	100.00	KOSDAQ	화학	N	N	N	N	N	3615	25	2	0.70	47594065	13185	74.21	3620	3635	3585	4665	2515	3590	3609.71	1.22	5121	3650	3620	3600	3570	3550	3610	3560	111	1075	500	2510	5	1	22267814	805	3.87	0.48	12	0.06	933.00	7472.00	7150	20240206	-49.44	3450	20250203	4.78	4155	-13.00	20250106	3450	4.78	20250203	7080	-48.94	20240219	3450	4.78	20250203	2.82	N	137950	500	111 억	272568	N	N	N	N
92	20250213	140824	57	100.00	KOSDAQ	화학	N	N	N	N	N	3610	20	2	0.56	41711410	11555	65.04	3620	3635	3585	4665	2515	3590	3609.81	1.22	4789	3650	3620	3600	3570	3550	3610	3560	111	1075	500	2510	5	1	22267814	804	3.87	0.48	12	0.05	933.00	7472.00	7150	20240206	-49.51	3450	20250203	4.64	4155	-13.12	20250106	3450	4.64	20250203	7080	-49.01	20240219	3450	4.64	20250203	2.82	N	137950	500	111 억	272568	N	N	N	N
93	20250213	130824	57	100.00	KOSDAQ	화학	N	N	N	N	N	3625	35	2	0.97	37722110	10453	58.84	3620	3635	3585	4665	2515	3590	3608.74	1.22	4349	3650	3620	3600	3570	3550	3610	3560	111	1075	500	2510	5	1	22267814	807	3.89	0.49	12	0.05	933.00	7472.00	7150	20240206	-49.30	3450	20250203	5.07	4155	-12.76	20250106	3450	5.07	20250203	7080	-48.80	20240219	3450	5.07	20250203	2.82	N	137950	500	111 억	272568	N	N	N	N
94	20250213	120824	57	100.00	KOSDAQ	화학	N	N	N	N	N	3620	30	2	0.84	28714965	7967	44.84	3620	3635	3585	4665	2515	3590	3604.24	1.22	2487	3650	3620	3600	3570	3550	3610	3560	111	1075	500	2510	5	1	22267814	806	3.88	0.48	12	0.04	933.00	7472.00	7150	20240206	-49.37	3450	20250203	4.93	4155	-12.88	20250106	3450	4.93	20250203	7080	-48.87	20240219	3450	4.93	20250203	2.82	N	137950	500	111 억	272568	N	N	N	N
95	20250213	110823	57	100.00	KOSDAQ	화학	N	N	N	N	N	3590	0	3	0.00	15826205	4400	24.77	3620	3620	3585	4665	2515	3590	3596.86	1.22	440	3650	3620	3600	3570	3550	3610	3560	111	1075	500	2510	5	1	22267814	799	3.85	0.48	12	0.02	933.00	7472.00	7150	20240206	-49.79	3450	20250203	4.06	4155	-13.60	20250106	3450	4.06	20250203	7080	-49.29	20240219	3450	4.06	20250203	2.82	N	137950	500	111 억	272568	N	N	N	N
96	20250213	100824	57	100.00	KOSDAQ	화학	N	N	N	N	N	3595	5	2	0.14	7881000	2189	12.32	3620	3620	3585	4665	2515	3590	3600.27	1.22	-490	3650	3620	3600	3570	3550	3610	3560	111	1075	500	2510	5	1	22267814	801	3.85	0.48	12	0.01	933.00	7472.00	7150	20240206	-49.72	3450	20250203	4.20	4155	-13.48	20250106	3450	4.20	20250203	7080	-49.22	20240219	3450	4.20	20250203	2.82	N	137950	500	111 억	272568	N	N	N	N
97	20250213	090820	57	100.00	KOSDAQ	화학	N	N	N	N	N	3590	0	3	0.00	309625	86	0.48	3620	3620	3585	4665	2515	3590	3600.29	1.22	-48	3650	3620	3600	3570	3550	3610	3560	111	1075	500	2510	5	1	22267814	799	3.85	0.48	12	0.00	933.00	7472.00	7150	20240206	-49.79	3450	20250203	4.06	4155	-13.60	20250106	3450	4.06	20250203	7080	-49.29	20240219	3450	4.06	20250203	2.82	N	137950	500	111 억	272568	N	N	N	N
98	20250212	160818	57	100.00	KOSDAQ	화학	N	N	N	N	N	3590	-15	5	-0.42	63874485	17766	89.81	3605	3630	3580	4685	2525	3605	3595.32	1.23	-1995	3681	3642	3601	3562	3521	3622	3542	111	1080	500	2520	5	1	22267814	799	3.85	0.48	12	0.08	933.00	7472.00	7150	20240206	-49.79	3450	20250203	4.06	4155	-13.60	20250106	3450	4.06	20250203	7080	-49.29	20240219	3450	4.06	20250203	2.80	N	137950	500	111 억	274563	N	N	N	N
99	20250212	150816	57	100.00	KOSDAQ	화학	N	N	N	N	N	3600	-5	5	-0.14	56547285	15723	79.49	3605	3630	3585	4685	2525	3605	3596.47	1.23	-1932	3681	3642	3601	3562	3521	3622	3542	111	1080	500	2520	5	1	22267814	802	3.86	0.48	12	0.07	933.00	7472.00	7150	20240206	-49.65	3450	20250203	4.35	4155	-13.36	20250106	3450	4.35	20250203	7080	-49.15	20240219	3450	4.35	20250203	2.80	N	137950	500	111 억	274563	N	N	N	N
100	20250212	140819	57	100.00	KOSDAQ	화학	N	N	N	N	N	3605	0	3	0.00	45215710	12568	63.54	3605	3630	3590	4685	2525	3605	3597.69	1.23	-1486	3681	3642	3601	3562	3521	3622	3542	111	1080	500	2520	5	1	22267814	803	3.86	0.48	12	0.06	933.00	7472.00	7150	20240206	-49.58	3450	20250203	4.49	4155	-13.24	20250106	3450	4.49	20250203	7080	-49.08	20240219	3450	4.49	20250203	2.80	N	137950	500	111 억	274563	N	N	N	N
101	20250212	130821	57	100.00	KOSDAQ	화학	N	N	N	N	N	3595	-10	5	-0.28	41727560	11599	58.64	3605	3630	3590	4685	2525	3605	3597.51	1.23	-1483	3681	3642	3601	3562	3521	3622	3542	111	1080	500	2520	5	1	22267814	801	3.85	0.48	12	0.05	933.00	7472.00	7150	20240206	-49.72	3450	20250203	4.20	4155	-13.48	20250106	3450	4.20	20250203	7080	-49.22	20240219	3450	4.20	20250203	2.80	N	137950	500	111 억	274563	N	N	N	N
102	20250212	120816	57	100.00	KOSDAQ	화학	N	N	N	N	N	3605	0	3	0.00	37951720	10549	53.33	3605	3630	3590	4685	2525	3605	3597.66	1.23	-525	3681	3642	3601	3562	3521	3622	3542	111	1080	500	2520	5	1	22267814	803	3.86	0.48	12	0.05	933.00	7472.00	7150	20240206	-49.58	3450	20250203	4.49	4155	-13.24	20250106	3450	4.49	20250203	7080	-49.08	20240219	3450	4.49	20250203	2.80	N	137950	500	111 억	274563	N	N	N	N
103	20250212	110816	57	100.00	KOSDAQ	화학	N	N	N	N	N	3610	5	2	0.14	37573895	10444	52.80	3605	3630	3590	4685	2525	3605	3597.65	1.23	-553	3681	3642	3601	3562	3521	3622	3542	111	1080	500	2520	5	1	22267814	804	3.87	0.48	12	0.05	933.00	7472.00	7150	20240206	-49.51	3450	20250203	4.64	4155	-13.12	20250106	3450	4.64	20250203	7080	-49.01	20240219	3450	4.64	20250203	2.80	N	137950	500	111 억	274563	N	N	N	N
104	20250212	100810	57	100.00	KOSDAQ	화학	N	N	N	N	N	3620	15	2	0.42	24907235	6926	35.01	3605	3630	3590	4685	2525	3605	3596.19	1.23	362	3681	3642	3601	3562	3521	3622	3542	111	1080	500	2520	5	1	22267814	806	3.88	0.48	12	0.03	933.00	7472.00	7150	20240206	-49.37	3450	20250203	4.93	4155	-12.88	20250106	3450	4.93	20250203	7080	-48.87	20240219	3450	4.93	20250203	2.80	N	137950	500	111 억	274563	N	N	N	N
105	20250212	090806	57	100.00	KOSDAQ	화학	N	N	N	N	N	3605	0	3	0.00	223375	62	0.31	3605	3605	3590	4685	2525	3605	3602.82	1.23	-11	3681	3642	3601	3562	3521	3622	3542	111	1080	500	2520	5	1	22267814	803	3.86	0.48	12	0.00	933.00	7472.00	7150	20240206	-49.58	3450	20250203	4.49	4155	-13.24	20250106	3450	4.49	20250203	7080	-49.08	20240219	3450	4.49	20250203	2.80	N	137950	500	111 억	274563	N	N	N	N
106	20250211	160820	57	100.00	KOSDAQ	화학	N	N	N	N	N	3605	25	2	0.70	70899930	19737	71.01	3615	3640	3560	4650	2510	3580	3592.23	1.22	2095	3670	3625	3585	3540	3500	3605	3520	111	1070	500	2500	5	1	22267814	803	3.86	0.48	12	0.09	933.00	7472.00	7150	20240206	-49.58	3450	20250203	4.49	4155	-13.24	20250106	3450	4.49	20250203	7080	-49.08	20240219	3450	4.49	20250203	2.82	N	137950	500	111 억	272468	N	N	N	N
107	20250211	150819	57	100.00	KOSDAQ	화학	N	N	N	N	N	3605	25	2	0.70	69199685	19265	69.31	3615	3640	3560	4650	2510	3580	3591.99	1.22	2134	3670	3625	3585	3540	3500	3605	3520	111	1070	500	2500	5	1	22267814	803	3.86	0.48	12	0.09	933.00	7472.00	7150	20240206	-49.58	3450	20250203	4.49	4155	-13.24	20250106	3450	4.49	20250203	7080	-49.08	20240219	3450	4.49	20250203	2.82	N	137950	500	111 억	272468	N	N	N	N
108	20250211	140820	57	100.00	KOSDAQ	화학	N	N	N	N	N	3620	40	2	1.12	68088260	18957	68.21	3615	3640	3560	4650	2510	3580	3591.72	1.22	2237	3670	3625	3585	3540	3500	3605	3520	111	1070	500	2500	5	1	22267814	806	3.88	0.48	12	0.09	933.00	7472.00	7150	20240206	-49.37	3450	20250203	4.93	4155	-12.88	20250106	3450	4.93	20250203	7080	-48.87	20240219	3450	4.93	20250203	2.82	N	137950	500	111 억	272468	N	N	N	N
109	20250211	130819	57	100.00	KOSDAQ	화학	N	N	N	N	N	3585	5	2	0.14	49364385	13734	49.41	3615	3640	3570	4650	2510	3580	3594.32	1.22	2782	3670	3625	3585	3540	3500	3605	3520	111	1070	500	2500	5	1	22267814	798	3.84	0.48	12	0.06	933.00	7472.00	7150	20240206	-49.86	3450	20250203	3.91	4155	-13.72	20250106	3450	3.91	20250203	7080	-49.36	20240219	3450	3.91	20250203	2.82	N	137950	500	111 억	272468	N	N	N	N
110	20250211	120817	57	100.00	KOSDAQ	화학	N	N	N	N	N	3595	15	2	0.42	24597145	6815	24.52	3615	3640	3590	4650	2510	3580	3609.27	1.22	-898	3670	3625	3585	3540	3500	3605	3520	111	1070	500	2500	5	1	22267814	801	3.85	0.48	12	0.03	933.00	7472.00	7150	20240206	-49.72	3450	20250203	4.20	4155	-13.48	20250106	3450	4.20	20250203	7080	-49.22	20240219	3450	4.20	20250203	2.82	N	137950	500	111 억	272468	N	N	N	N
111	20250211	110819	57	100.00	KOSDAQ	화학	N	N	N	N	N	3625	45	2	1.26	18916390	5234	18.83	3615	3640	3595	4650	2510	3580	3614.14	1.22	-905	3670	3625	3585	3540	3500	3605	3520	111	1070	500	2500	5	1	22267814	807	3.89	0.49	12	0.02	933.00	7472.00	7150	20240206	-49.30	3450	20250203	5.07	4155	-12.76	20250106	3450	5.07	20250203	7080	-48.80	20240219	3450	5.07	20250203	2.82	N	137950	500	111 억	272468	N	N	N	N
112	20250211	100820	57	100.00	KOSDAQ	화학	N	N	N	N	N	3600	20	2	0.56	13305660	3682	13.25	3615	3640	3595	4650	2510	3580	3613.70	1.22	-770	3670	3625	3585	3540	3500	3605	3520	111	1070	500	2500	5	1	22267814	802	3.86	0.48	12	0.02	933.00	7472.00	7150	20240206	-49.65	3450	20250203	4.35	4155	-13.36	20250106	3450	4.35	20250203	7080	-49.15	20240219	3450	4.35	20250203	2.82	N	137950	500	111 억	272468	N	N	N	N
113	20250211	090823	57	100.00	KOSDAQ	화학	N	N	N	N	N	3625	45	2	1.26	4075410	1125	4.05	3615	3640	3615	4650	2510	3580	3622.59	1.22	-634	3670	3625	3585	3540	3500	3605	3520	111	1070	500	2500	5	1	22267814	807	3.89	0.49	12	0.01	933.00	7472.00	7150	20240206	-49.30	3450	20250203	5.07	4155	-12.76	20250106	3450	5.07	20250203	7080	-48.80	20240219	3450	5.07	20250203	2.82	N	137950	500	111 억	272468	N	N	N	N
114	20250210	160815	57	100.00	KOSDAQ	화학	N	N	N	N	N	3580	-30	5	-0.83	99166395	27794	130.12	3615	3630	3545	4690	2530	3610	3567.90	1.26	-7197	3710	3660	3630	3580	3550	3645	3565	111	1080	500	2520	5	1	22267814	797	3.84	0.48	12	0.12	933.00	7472.00	7150	20240206	-49.93	3450	20250203	3.77	4155	-13.84	20250106	3450	3.77	20250203	7080	-49.44	20240219	3450	3.77	20250203	2.84	N	137950	500	111 억	279666	N	N	N	N
115	20250210	150814	57	100.00	KOSDAQ	화학	N	N	N	N	N	3585	-25	5	-0.69	93205820	26132	122.34	3615	3630	3545	4690	2530	3610	3566.73	1.26	-7795	3710	3660	3630	3580	3550	3645	3565	111	1080	500	2520	5	1	22267814	798	3.84	0.48	12	0.12	933.00	7472.00	7150	20240206	-49.86	3450	20250203	3.91	4155	-13.72	20250106	3450	3.91	20250203	7080	-49.36	20240219	3450	3.91	20250203	2.84	N	137950	500	111 억	279666	N	N	N	N
116	20250210	140812	57	100.00	KOSDAQ	화학	N	N	N	N	N	3560	-50	5	-1.39	77244130	21651	101.36	3615	3630	3545	4690	2530	3610	3567.69	1.26	-8102	3710	3660	3630	3580	3550	3645	3565	111	1080	500	2520	5	1	22267814	793	3.82	0.48	12	0.10	933.00	7472.00	7150	20240206	-50.21	3450	20250203	3.19	4155	-14.32	20250106	3450	3.19	20250203	7080	-49.72	20240219	3450	3.19	20250203	2.84	N	137950	500	111 억	279666	N	N	N	N
117	20250210	130816	57	100.00	KOSDAQ	화학	N	N	N	N	N	3575	-35	5	-0.97	54610850	15289	71.58	3615	3630	3555	4690	2530	3610	3571.90	1.26	-9686	3710	3660	3630	3580	3550	3645	3565	111	1080	500	2520	5	1	22267814	796	3.83	0.48	12	0.07	933.00	7472.00	7150	20240206	-50.00	3450	20250203	3.62	4155	-13.96	20250106	3450	3.62	20250203	7080	-49.51	20240219	3450	3.62	20250203	2.84	N	137950	500	111 억	279666	N	N	N	N
118	20250210	120812	57	100.00	KOSDAQ	화학	N	N	N	N	N	3570	-40	5	-1.11	34488165	9642	45.14	3615	3630	3560	4690	2530	3610	3576.87	1.26	-5661	3710	3660	3630	3580	3550	3645	3565	111	1080	500	2520	5	1	22267814	795	3.83	0.48	12	0.04	933.00	7472.00	7150	20240206	-50.07	3450	20250203	3.48	4155	-14.08	20250106	3450	3.48	20250203	7080	-49.58	20240219	3450	3.48	20250203	2.84	N	137950	500	111 억	279666	N	N	N	N
119	20250210	110809	57	100.00	KOSDAQ	화학	N	N	N	N	N	3585	-25	5	-0.69	22042560	6154	28.81	3615	3630	3560	4690	2530	3610	3581.83	1.26	-4818	3710	3660	3630	3580	3550	3645	3565	111	1080	500	2520	5	1	22267814	798	3.84	0.48	12	0.03	933.00	7472.00	7150	20240206	-49.86	3450	20250203	3.91	4155	-13.72	20250106	3450	3.91	20250203	7080	-49.36	20240219	3450	3.91	20250203	2.84	N	137950	500	111 억	279666	N	N	N	N
120	20250210	100809	57	100.00	KOSDAQ	화학	N	N	N	N	N	3605	-5	5	-0.14	17446200	4874	22.82	3615	3630	3560	4690	2530	3610	3579.44	1.26	-4055	3710	3660	3630	3580	3550	3645	3565	111	1080	500	2520	5	1	22267814	803	3.86	0.48	12	0.02	933.00	7472.00	7150	20240206	-49.58	3450	20250203	4.49	4155	-13.24	20250106	3450	4.49	20250203	7080	-49.08	20240219	3450	4.49	20250203	2.84	N	137950	500	111 억	279666	N	N	N	N
121	20250210	090805	57	100.00	KOSDAQ	화학	N	N	N	N	N	3605	-5	5	-0.14	6304080	1763	8.25	3615	3630	3560	4690	2530	3610	3575.77	1.26	-1616	3710	3660	3630	3580	3550	3645	3565	111	1080	500	2520	5	1	22267814	803	3.86	0.48	12	0.01	933.00	7472.00	7150	20240206	-49.58	3450	20250203	4.49	4155	-13.24	20250106	3450	4.49	20250203	7080	-49.08	20240219	3450	4.49	20250203	2.84	N	137950	500	111 억	279666	N	N	N	N
122	20250207	160800	57	100.00	KOSDAQ	화학	N	N	N	N	N	3610	-40	5	-1.10	76951865	21292	87.42	3650	3680	3600	4745	2555	3650	3614.12	1.28	-5983	3720	3685	3660	3625	3600	3672	3612	111	1095	500	2550	5	1	22267814	804	3.87	0.48	12	0.10	933.00	7472.00	7150	20240206	-49.51	3450	20250203	4.64	4155	-13.12	20250106	3450	4.64	20250203	7080	-49.01	20240219	3450	4.64	20250203	2.88	N	137950	500	111 억	285650	N	N	N	N
123	20250207	150801	57	100.00	KOSDAQ	화학	N	N	N	N	N	3610	-40	5	-1.10	70375975	19469	79.94	3650	3680	3600	4745	2555	3650	3614.77	1.28	-4606	3720	3685	3660	3625	3600	3672	3612	111	1095	500	2550	5	1	22267814	804	3.87	0.48	12	0.09	933.00	7472.00	7150	20240206	-49.51	3450	20250203	4.64	4155	-13.12	20250106	3450	4.64	20250203	7080	-49.01	20240219	3450	4.64	20250203	2.88	N	137950	500	111 억	285650	N	N	N	N
124	20250207	140801	57	100.00	KOSDAQ	화학	N	N	N	N	N	3610	-40	5	-1.10	64528465	17849	73.29	3650	3680	3600	4745	2555	3650	3615.24	1.28	-3861	3720	3685	3660	3625	3600	3672	3612	111	1095	500	2550	5	1	22267814	804	3.87	0.48	12	0.08	933.00	7472.00	7150	20240206	-49.51	3450	20250203	4.64	4155	-13.12	20250106	3450	4.64	20250203	7080	-49.01	20240219	3450	4.64	20250203	2.88	N	137950	500	111 억	285650	N	N	N	N
125	20250207	130759	57	100.00	KOSDAQ	화학	N	N	N	N	N	3630	-20	5	-0.55	60213625	16654	68.38	3650	3680	3600	4745	2555	3650	3615.57	1.28	-3572	3720	3685	3660	3625	3600	3672	3612	111	1095	500	2550	5	1	22267814	808	3.89	0.49	12	0.07	933.00	7472.00	7150	20240206	-49.23	3450	20250203	5.22	4155	-12.64	20250106	3450	5.22	20250203	7080	-48.73	20240219	3450	5.22	20250203	2.88	N	137950	500	111 억	285650	N	N	N	N
126	20250207	120759	57	100.00	KOSDAQ	화학	N	N	N	N	N	3635	-15	5	-0.41	54403865	15054	61.81	3650	3680	3600	4745	2555	3650	3613.91	1.28	-2028	3720	3685	3660	3625	3600	3672	3612	111	1095	500	2550	5	1	22267814	809	3.90	0.49	12	0.07	933.00	7472.00	7150	20240206	-49.16	3450	20250203	5.36	4155	-12.52	20250106	3450	5.36	20250203	7080	-48.66	20240219	3450	5.36	20250203	2.88	N	137950	500	111 억	285650	N	N	N	N
127	20250207	110757	57	100.00	KOSDAQ	화학	N	N	N	N	N	3615	-35	5	-0.96	46811095	12957	53.20	3650	3680	3600	4745	2555	3650	3612.80	1.28	-730	3720	3685	3660	3625	3600	3672	3612	111	1095	500	2550	5	1	22267814	805	3.87	0.48	12	0.06	933.00	7472.00	7150	20240206	-49.44	3450	20250203	4.78	4155	-13.00	20250106	3450	4.78	20250203	7080	-48.94	20240219	3450	4.78	20250203	2.88	N	137950	500	111 억	285650	N	N	N	N
128	20250207	100759	57	100.00	KOSDAQ	화학	N	N	N	N	N	3630	-20	5	-0.55	25038065	6916	28.40	3650	3680	3600	4745	2555	3650	3620.31	1.28	-403	3720	3685	3660	3625	3600	3672	3612	111	1095	500	2550	5	1	22267814	808	3.89	0.49	12	0.03	933.00	7472.00	7150	20240206	-49.23	3450	20250203	5.22	4155	-12.64	20250106	3450	5.22	20250203	7080	-48.73	20240219	3450	5.22	20250203	2.88	N	137950	500	111 억	285650	N	N	N	N
129	20250207	090805	57	100.00	KOSDAQ	화학	N	N	N	N	N	3660	10	2	0.27	4680750	1284	5.27	3650	3680	3630	4745	2555	3650	3645.44	1.28	-970	3720	3685	3660	3625	3600	3672	3612	111	1095	500	2550	5	1	22267814	815	3.92	0.49	12	0.01	933.00	7472.00	7150	20240206	-48.81	3450	20250203	6.09	4155	-11.91	20250106	3450	6.09	20250203	7080	-48.31	20240219	3450	6.09	20250203	2.88	N	137950	500	111 억	285650	N	N	N	N
130	20250206	160739	57	100.00	KOSDAQ	화학	N	N	N	N	N	3650	-40	5	-1.08	88889125	24305	75.36	3690	3695	3635	4795	2585	3690	3657.26	1.30	-2888	3803	3746	3633	3576	3463	3775	3605	111	1105	500	2580	5	1	22267814	813	3.91	0.49	12	0.11	933.00	7472.00	7150	20240206	-48.95	3450	20250203	5.80	4155	-12.15	20250106	3450	5.80	20250203	7150	-48.95	20240206	3450	5.80	20250203	2.89	N	137950	500	111 억	288479	N	N	N	N
131	20250206	150744	57	100.00	KOSDAQ	화학	N	N	N	N	N	3650	-40	5	-1.08	85916955	23491	72.84	3690	3695	3635	4795	2585	3690	3657.44	1.30	-2687	3803	3746	3633	3576	3463	3775	3605	111	1105	500	2580	5	1	22267814	813	3.91	0.49	12	0.11	933.00	7472.00	7150	20240206	-48.95	3450	20250203	5.80	4155	-12.15	20250106	3450	5.80	20250203	7150	-48.95	20240206	3450	5.80	20250203	2.89	N	137950	500	111 억	288479	N	N	N	N
132	20250206	140745	57	100.00	KOSDAQ	화학	N	N	N	N	N	3670	-20	5	-0.54	65264610	17832	55.29	3690	3695	3635	4795	2585	3690	3659.97	1.30	-2691	3803	3746	3633	3576	3463	3775	3605	111	1105	500	2580	5	1	22267814	817	3.93	0.49	12	0.08	933.00	7472.00	7150	20240206	-48.67	3450	20250203	6.38	4155	-11.67	20250106	3450	6.38	20250203	7150	-48.67	20240206	3450	6.38	20250203	2.89	N	137950	500	111 억	288479	N	N	N	N
133	20250206	130742	57	100.00	KOSDAQ	화학	N	N	N	N	N	3675	-15	5	-0.41	57312930	15656	48.54	3690	3695	3635	4795	2585	3690	3660.76	1.30	-2640	3803	3746	3633	3576	3463	3775	3605	111	1105	500	2580	5	1	22267814	818	3.94	0.49	12	0.07	933.00	7472.00	7150	20240206	-48.60	3450	20250203	6.52	4155	-11.55	20250106	3450	6.52	20250203	7150	-48.60	20240206	3450	6.52	20250203	2.89	N	137950	500	111 억	288479	N	N	N	N
134	20250206	120739	57	100.00	KOSDAQ	화학	N	N	N	N	N	3670	-20	5	-0.54	55521350	15167	47.03	3690	3695	3635	4795	2585	3690	3660.67	1.30	-2431	3803	3746	3633	3576	3463	3775	3605	111	1105	500	2580	5	1	22267814	817	3.93	0.49	12	0.07	933.00	7472.00	7150	20240206	-48.67	3450	20250203	6.38	4155	-11.67	20250106	3450	6.38	20250203	7150	-48.67	20240206	3450	6.38	20250203	2.89	N	137950	500	111 억	288479	N	N	N	N
135	20250206	110734	57	100.00	KOSDAQ	화학	N	N	N	N	N	3675	-15	5	-0.41	53354985	14575	45.19	3690	3695	3635	4795	2585	3690	3660.72	1.30	-2423	3803	3746	3633	3576	3463	3775	3605	111	1105	500	2580	5	1	22267814	818	3.94	0.49	12	0.07	933.00	7472.00	7150	20240206	-48.60	3450	20250203	6.52	4155	-11.55	20250106	3450	6.52	20250203	7150	-48.60	20240206	3450	6.52	20250203	2.89	N	137950	500	111 억	288479	N	N	N	N
136	20250206	100735	57	100.00	KOSDAQ	화학	N	N	N	N	N	3655	-35	5	-0.95	32736070	8913	27.64	3690	3695	3640	4795	2585	3690	3672.85	1.30	-4421	3803	3746	3633	3576	3463	3775	3605	111	1105	500	2580	5	1	22267814	814	3.92	0.49	12	0.04	933.00	7472.00	7150	20240206	-48.88	3450	20250203	5.94	4155	-12.03	20250106	3450	5.94	20250203	7150	-48.88	20240206	3450	5.94	20250203	2.89	N	137950	500	111 억	288479	N	N	N	N
137	20250206	090745	57	100.00	KOSDAQ	화학	N	N	N	N	N	3690	0	3	0.00	7043245	1912	5.93	3690	3695	3650	4795	2585	3690	3683.71	1.30	-1494	3803	3746	3633	3576	3463	3775	3605	111	1105	500	2580	5	1	22267814	822	3.95	0.49	12	0.01	933.00	7472.00	7150	20240206	-48.39	3450	20250203	6.96	4155	-11.19	20250106	3450	6.96	20250203	7150	-48.39	20240206	3450	6.96	20250203	2.89	N	137950	500	111 억	288479	N	N	N	N
138	20250205	160732	57	100.00	KOSDAQ	화학	N	N	N	N	N	3690	175	2	4.98	116711715	32071	82.03	3520	3690	3520	4565	2465	3515	3638.19	1.23	14215	3631	3572	3521	3462	3411	3602	3492	111	1050	500	2460	5	1	22267814	822	3.95	0.49	12	0.14	933.00	7472.00	7150	20240206	-48.39	3450	20250203	6.96	4155	-11.19	20250106	3450	6.96	20250203	7150	-48.39	20240206	3450	6.96	20250203	2.92	N	137950	500	111 억	274118	N	N	N	N
139	20250205	150736	57	100.00	KOSDAQ	화학	N	N	N	N	N	3685	170	2	4.84	107245015	29503	75.46	3520	3690	3520	4565	2465	3515	3635.05	1.23	14124	3631	3572	3521	3462	3411	3602	3492	111	1050	500	2460	5	1	22267814	821	3.95	0.49	12	0.13	933.00	7472.00	7150	20240206	-48.46	3450	20250203	6.81	4155	-11.31	20250106	3450	6.81	20250203	7150	-48.46	20240206	3450	6.81	20250203	2.92	N	137950	500	111 억	274118	N	N	N	N
140	20250205	140734	57	100.00	KOSDAQ	화학	N	N	N	N	N	3655	140	2	3.98	87124260	24023	61.44	3520	3665	3520	4565	2465	3515	3626.70	1.23	10722	3631	3572	3521	3462	3411	3602	3492	111	1050	500	2460	5	1	22267814	814	3.92	0.49	12	0.11	933.00	7472.00	7150	20240206	-48.88	3450	20250203	5.94	4155	-12.03	20250106	3450	5.94	20250203	7150	-48.88	20240206	3450	5.94	20250203	2.92	N	137950	500	111 억	274118	N	N	N	N
141	20250205	130734	57	100.00	KOSDAQ	화학	N	N	N	N	N	3660	145	2	4.13	83659950	23076	59.02	3520	3665	3520	4565	2465	3515	3625.41	1.23	9990	3631	3572	3521	3462	3411	3602	3492	111	1050	500	2460	5	1	22267814	815	3.92	0.49	12	0.10	933.00	7472.00	7150	20240206	-48.81	3450	20250203	6.09	4155	-11.91	20250106	3450	6.09	20250203	7150	-48.81	20240206	3450	6.09	20250203	2.92	N	137950	500	111 억	274118	N	N	N	N
142	20250205	120738	57	100.00	KOSDAQ	화학	N	N	N	N	N	3650	135	2	3.84	62524950	17269	44.17	3520	3660	3520	4565	2465	3515	3620.65	1.23	7971	3631	3572	3521	3462	3411	3602	3492	111	1050	500	2460	5	1	22267814	813	3.91	0.49	12	0.08	933.00	7472.00	7150	20240206	-48.95	3450	20250203	5.80	4155	-12.15	20250106	3450	5.80	20250203	7150	-48.95	20240206	3450	5.80	20250203	2.92	N	137950	500	111 억	274118	N	N	N	N
143	20250205	110734	57	100.00	KOSDAQ	화학	N	N	N	N	N	3625	110	2	3.13	44741555	12392	31.70	3520	3655	3520	4565	2465	3515	3610.52	1.23	3801	3631	3572	3521	3462	3411	3602	3492	111	1050	500	2460	5	1	22267814	807	3.89	0.49	12	0.06	933.00	7472.00	7150	20240206	-49.30	3450	20250203	5.07	4155	-12.76	20250106	3450	5.07	20250203	7150	-49.30	20240206	3450	5.07	20250203	2.92	N	137950	500	111 억	274118	N	N	N	N
144	20250205	100742	57	100.00	KOSDAQ	화학	N	N	N	N	N	3620	105	2	2.99	29730870	8247	21.09	3520	3655	3520	4565	2465	3515	3605.05	1.23	1329	3631	3572	3521	3462	3411	3602	3492	111	1050	500	2460	5	1	22267814	806	3.88	0.48	12	0.04	933.00	7472.00	7150	20240206	-49.37	3450	20250203	4.93	4155	-12.88	20250106	3450	4.93	20250203	7150	-49.37	20240206	3450	4.93	20250203	2.92	N	137950	500	111 억	274118	N	N	N	N
145	20250205	090745	57	100.00	KOSDAQ	화학	N	N	N	N	N	3575	60	2	1.71	3335685	940	2.40	3520	3575	3520	4565	2465	3515	3548.60	1.23	166	3631	3572	3521	3462	3411	3602	3492	111	1050	500	2460	5	1	22267814	796	3.83	0.48	12	0.00	933.00	7472.00	7150	20240206	-50.00	3450	20250203	3.62	4155	-13.96	20250106	3450	3.62	20250203	7150	-50.00	20240206	3450	3.62	20250203	2.92	N	137950	500	111 억	274118	N	N	N	N
146	20250204	160716	57	100.00	KOSDAQ	화학	N	N	N	N	N	3515	30	2	0.86	137550105	38985	87.55	3470	3580	3470	4530	2440	3485	3528.33	1.18	11492	3735	3610	3530	3405	3325	3570	3365	111	1045	500	2430	5	1	22267814	783	3.77	0.47	12	0.18	933.00	7472.00	7150	20240206	-50.84	3450	20250203	1.88	4155	-15.40	20250106	3450	1.88	20250203	7150	-50.84	20240206	3450	1.88	20250203	2.96	N	137950	500	111 억	263405	N	N	N	N
147	20250204	150728	57	100.00	KOSDAQ	화학	N	N	N	N	N	3540	55	2	1.58	125668270	35607	79.96	3470	3580	3470	4530	2440	3485	3529.31	1.18	12167	3735	3610	3530	3405	3325	3570	3365	111	1045	500	2430	5	1	22267814	788	3.79	0.47	12	0.16	933.00	7472.00	7150	20240206	-50.49	3450	20250203	2.61	4155	-14.80	20250106	3450	2.61	20250203	7150	-50.49	20240206	3450	2.61	20250203	2.96	N	137950	500	111 억	263405	N	N	N	N
148	20250204	140727	57	100.00	KOSDAQ	화학	N	N	N	N	N	3515	30	2	0.86	97053245	27476	61.70	3470	3580	3470	4530	2440	3485	3532.29	1.18	8794	3735	3610	3530	3405	3325	3570	3365	111	1045	500	2430	5	1	22267814	783	3.77	0.47	12	0.12	933.00	7472.00	7150	20240206	-50.84	3450	20250203	1.88	4155	-15.40	20250106	3450	1.88	20250203	7150	-50.84	20240206	3450	1.88	20250203	2.96	N	137950	500	111 억	263405	N	N	N	N
149	20250204	130729	57	100.00	KOSDAQ	화학	N	N	N	N	N	3545	60	2	1.72	66043745	18711	42.02	3470	3580	3470	4530	2440	3485	3529.67	1.18	4425	3735	3610	3530	3405	3325	3570	3365	111	1045	500	2430	5	1	22267814	789	3.80	0.47	12	0.08	933.00	7472.00	7150	20240206	-50.42	3450	20250203	2.75	4155	-14.68	20250106	3450	2.75	20250203	7150	-50.42	20240206	3450	2.75	20250203	2.96	N	137950	500	111 억	263405	N	N	N	N
150	20250204	120736	57	100.00	KOSDAQ	화학	N	N	N	N	N	3540	55	2	1.58	54820550	15547	34.91	3470	3580	3470	4530	2440	3485	3526.12	1.18	2775	3735	3610	3530	3405	3325	3570	3365	111	1045	500	2430	5	1	22267814	788	3.79	0.47	12	0.07	933.00	7472.00	7150	20240206	-50.49	3450	20250203	2.61	4155	-14.80	20250106	3450	2.61	20250203	7150	-50.49	20240206	3450	2.61	20250203	2.96	N	137950	500	111 억	263405	N	N	N	N
151	20250204	110719	57	100.00	KOSDAQ	화학	N	N	N	N	N	3560	75	2	2.15	52846365	14990	33.66	3470	3580	3470	4530	2440	3485	3525.44	1.18	2571	3735	3610	3530	3405	3325	3570	3365	111	1045	500	2430	5	1	22267814	793	3.82	0.48	12	0.07	933.00	7472.00	7150	20240206	-50.21	3450	20250203	3.19	4155	-14.32	20250106	3450	3.19	20250203	7150	-50.21	20240206	3450	3.19	20250203	2.96	N	137950	500	111 억	263405	N	N	N	N
152	20250204	100725	57	100.00	KOSDAQ	화학	N	N	N	N	N	3515	30	2	0.86	32531195	9255	20.78	3470	3580	3470	4530	2440	3485	3514.99	1.18	-1363	3735	3610	3530	3405	3325	3570	3365	111	1045	500	2430	5	1	22267814	783	3.77	0.47	12	0.04	933.00	7472.00	7150	20240206	-50.84	3450	20250203	1.88	4155	-15.40	20250106	3450	1.88	20250203	7150	-50.84	20240206	3450	1.88	20250203	2.96	N	137950	500	111 억	263405	N	N	N	N
153	20250204	090726	57	100.00	KOSDAQ	화학	N	N	N	N	N	3530	45	2	1.29	13526030	3842	8.63	3470	3580	3470	4530	2440	3485	3520.57	1.18	-651	3735	3610	3530	3405	3325	3570	3365	111	1045	500	2430	5	1	22267814	786	3.78	0.47	12	0.02	933.00	7472.00	7150	20240206	-50.63	3450	20250203	2.32	4155	-15.04	20250106	3450	2.32	20250203	7150	-50.63	20240206	3450	2.32	20250203	2.96	N	137950	500	111 억	263405	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History