KissMeData/171010/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 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	marketWarningCode	shortOverheated
2	20250228	160944	57	100.00	KOSDAQ	화학	N	N	N	N	N	4465	-155	5	-3.35	1122810990	249845	113.93	4515	4615	4430	6000	3235	4620	4494.03	0.74	69281	4953	4786	4688	4521	4423	4737	4472	71	1380	500	2950	5	1	14298752	638	-22.00	1.31	12	1.75	-203.00	3421.00	7430	20240412	-39.91	2525	20241209	76.83	6310	-29.24	20250207	2875	55.30	20250102	7430	-39.91	20240412	2525	76.83	20241209	3.71	N	171010	500	71 억	105166	N	N	N	00	N
3	20250228	150950	57	100.00	KOSDAQ	화학	N	N	N	N	N	4470	-150	5	-3.25	1044747020	232416	105.98	4515	4615	4430	6000	3235	4620	4495.16	0.74	65199	4953	4786	4688	4521	4423	4737	4472	71	1380	500	2950	5	1	14298752	639	-22.02	1.31	12	1.63	-203.00	3421.00	7430	20240412	-39.84	2525	20241209	77.03	6310	-29.16	20250207	2875	55.48	20250102	7430	-39.84	20240412	2525	77.03	20241209	3.71	N	171010	500	71 억	105166	N	N	N	00	N
4	20250228	140951	57	100.00	KOSDAQ	화학	N	N	N	N	N	4550	-70	5	-1.52	908808155	202197	92.20	4515	4615	4430	6000	3235	4620	4494.66	0.74	57370	4953	4786	4688	4521	4423	4737	4472	71	1380	500	2950	5	1	14298752	651	-22.41	1.33	12	1.41	-203.00	3421.00	7430	20240412	-38.76	2525	20241209	80.20	6310	-27.89	20250207	2875	58.26	20250102	7430	-38.76	20240412	2525	80.20	20241209	3.71	N	171010	500	71 억	105166	N	N	N	00	N
5	20250228	130946	57	100.00	KOSDAQ	화학	N	N	N	N	N	4500	-120	5	-2.60	813116645	181067	82.56	4515	4615	4430	6000	3235	4620	4490.69	0.74	54214	4953	4786	4688	4521	4423	4737	4472	71	1380	500	2950	5	1	14298752	643	-22.17	1.32	12	1.27	-203.00	3421.00	7430	20240412	-39.43	2525	20241209	78.22	6310	-28.68	20250207	2875	56.52	20250102	7430	-39.43	20240412	2525	78.22	20241209	3.71	N	171010	500	71 억	105166	N	N	N	00	N
6	20250228	120942	57	100.00	KOSDAQ	화학	N	N	N	N	N	4450	-170	5	-3.68	678978455	151208	68.95	4515	4615	4430	6000	3235	4620	4490.36	0.74	47771	4953	4786	4688	4521	4423	4737	4472	71	1380	500	2950	5	1	14298752	636	-21.92	1.30	12	1.06	-203.00	3421.00	7430	20240412	-40.11	2525	20241209	76.24	6310	-29.48	20250207	2875	54.78	20250102	7430	-40.11	20240412	2525	76.24	20241209	3.71	N	171010	500	71 억	105166	N	N	N	00	N
7	20250228	110943	57	100.00	KOSDAQ	화학	N	N	N	N	N	4480	-140	5	-3.03	610194900	135806	61.93	4515	4615	4430	6000	3235	4620	4493.13	0.74	42174	4953	4786	4688	4521	4423	4737	4472	71	1380	500	2950	5	1	14298752	641	-22.07	1.31	12	0.95	-203.00	3421.00	7430	20240412	-39.70	2525	20241209	77.43	6310	-29.00	20250207	2875	55.83	20250102	7430	-39.70	20240412	2525	77.43	20241209	3.71	N	171010	500	71 억	105166	N	N	N	00	N
8	20250228	100941	57	100.00	KOSDAQ	화학	N	N	N	N	N	4500	-120	5	-2.60	518078390	115262	52.56	4515	4615	4430	6000	3235	4620	4494.78	0.74	35822	4953	4786	4688	4521	4423	4737	4472	71	1380	500	2950	5	1	14298752	643	-22.17	1.32	12	0.81	-203.00	3421.00	7430	20240412	-39.43	2525	20241209	78.22	6310	-28.68	20250207	2875	56.52	20250102	7430	-39.43	20240412	2525	78.22	20241209	3.71	N	171010	500	71 억	105166	N	N	N	00	N
9	20250228	090945	57	100.00	KOSDAQ	화학	N	N	N	N	N	4440	-180	5	-3.90	243882115	54094	24.67	4515	4615	4430	6000	3235	4620	4508.47	0.74	16353	4953	4786	4688	4521	4423	4737	4472	71	1380	500	2950	5	1	14298752	635	-21.87	1.30	12	0.38	-203.00	3421.00	7430	20240412	-40.24	2525	20241209	75.84	6310	-29.64	20250207	2875	54.43	20250102	7430	-40.24	20240412	2525	75.84	20241209	3.71	N	171010	500	71 억	105166	N	N	N	00	N
10	20250227	160935	57	100.00	KOSDAQ	화학	N	N	N	N	N	4620	-190	5	-3.95	1020887200	217999	131.00	4810	4855	4590	6250	3370	4810	4683.05	0.65	11897	4976	4892	4826	4742	4676	4860	4710	71	1440	500	3070	5	1	14298752	661	-22.76	1.35	12	1.52	-203.00	3421.00	7430	20240412	-37.82	2525	20241209	82.97	6310	-26.78	20250207	2875	60.70	20250102	7430	-37.82	20240412	2525	82.97	20241209	3.73	N	171010	500	71 억	93270	N	N	N	00	N
11	20250227	150934	57	100.00	KOSDAQ	화학	N	N	N	N	N	4620	-190	5	-3.95	963724980	205617	123.56	4810	4855	4590	6250	3370	4810	4686.99	0.65	6535	4976	4892	4826	4742	4676	4860	4710	71	1440	500	3070	5	1	14298752	661	-22.76	1.35	12	1.44	-203.00	3421.00	7430	20240412	-37.82	2525	20241209	82.97	6310	-26.78	20250207	2875	60.70	20250102	7430	-37.82	20240412	2525	82.97	20241209	3.73	N	171010	500	71 억	93270	N	N	N	00	N
12	20250227	140938	57	100.00	KOSDAQ	화학	N	N	N	N	N	4620	-190	5	-3.95	807705830	171749	103.20	4810	4855	4620	6250	3370	4810	4702.83	0.65	-3966	4976	4892	4826	4742	4676	4860	4710	71	1440	500	3070	5	1	14298752	661	-22.76	1.35	12	1.20	-203.00	3421.00	7430	20240412	-37.82	2525	20241209	82.97	6310	-26.78	20250207	2875	60.70	20250102	7430	-37.82	20240412	2525	82.97	20241209	3.73	N	171010	500	71 억	93270	N	N	N	00	N
13	20250227	130935	57	100.00	KOSDAQ	화학	N	N	N	N	N	4650	-160	5	-3.33	750659455	159438	95.81	4810	4855	4645	6250	3370	4810	4708.16	0.65	-4517	4976	4892	4826	4742	4676	4860	4710	71	1440	500	3070	5	1	14298752	665	-22.91	1.36	12	1.12	-203.00	3421.00	7430	20240412	-37.42	2525	20241209	84.16	6310	-26.31	20250207	2875	61.74	20250102	7430	-37.42	20240412	2525	84.16	20241209	3.73	N	171010	500	71 억	93270	N	N	N	00	N
14	20250227	120932	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	-140	5	-2.91	691248970	146687	88.14	4810	4855	4650	6250	3370	4810	4712.41	0.65	-545	4976	4892	4826	4742	4676	4860	4710	71	1440	500	3070	5	1	14298752	668	-23.00	1.37	12	1.03	-203.00	3421.00	7430	20240412	-37.15	2525	20241209	84.95	6310	-25.99	20250207	2875	62.43	20250102	7430	-37.15	20240412	2525	84.95	20241209	3.73	N	171010	500	71 억	93270	N	N	N	00	N
15	20250227	110940	57	100.00	KOSDAQ	화학	N	N	N	N	N	4655	-155	5	-3.22	620584300	131514	79.03	4810	4855	4650	6250	3370	4810	4718.77	0.65	-3304	4976	4892	4826	4742	4676	4860	4710	71	1440	500	3070	5	1	14298752	666	-22.93	1.36	12	0.92	-203.00	3421.00	7430	20240412	-37.35	2525	20241209	84.36	6310	-26.23	20250207	2875	61.91	20250102	7430	-37.35	20240412	2525	84.36	20241209	3.73	N	171010	500	71 억	93270	N	N	N	00	N
16	20250227	101004	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	-140	5	-2.91	403372450	84971	51.06	4810	4855	4670	6250	3370	4810	4747.18	0.65	-2797	4976	4892	4826	4742	4676	4860	4710	71	1440	500	3070	5	1	14298752	668	-23.00	1.37	12	0.59	-203.00	3421.00	7430	20240412	-37.15	2525	20241209	84.95	6310	-25.99	20250207	2875	62.43	20250102	7430	-37.15	20240412	2525	84.95	20241209	3.73	N	171010	500	71 억	93270	N	N	N	00	N
17	20250227	091012	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	-10	5	-0.21	44469205	9257	5.56	4810	4855	4780	6250	3370	4810	4803.85	0.65	296	4976	4892	4826	4742	4676	4860	4710	71	1440	500	3070	5	1	14298752	686	-23.65	1.40	12	0.06	-203.00	3421.00	7430	20240412	-35.40	2525	20241209	90.10	6310	-23.93	20250207	2875	66.96	20250102	7430	-35.40	20240412	2525	90.10	20241209	3.73	N	171010	500	71 억	93270	N	N	N	00	N
18	20250226	160935	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	-30	5	-0.62	785044835	162695	33.72	4905	4910	4760	6290	3390	4840	4825.30	0.65	252	5146	4992	4876	4722	4606	5070	4800	71	1450	500	3090	5	1	14298752	688	-23.69	1.41	12	1.14	-203.00	3421.00	7430	20240412	-35.26	2525	20241209	90.50	6310	-23.77	20250207	2875	67.30	20250102	7430	-35.26	20240412	2525	90.50	20241209	3.73	N	171010	500	71 억	93018	N	N	N	00	N
19	20250226	150939	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	-25	5	-0.52	726396995	150499	31.19	4905	4910	4760	6290	3390	4840	4826.59	0.65	-1602	5146	4992	4876	4722	4606	5070	4800	71	1450	500	3090	5	1	14298752	688	-23.72	1.41	12	1.05	-203.00	3421.00	7430	20240412	-35.20	2525	20241209	90.69	6310	-23.69	20250207	2875	67.48	20250102	7430	-35.20	20240412	2525	90.69	20241209	3.73	N	171010	500	71 억	93018	N	N	N	00	N
20	20250226	140938	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	-5	5	-0.10	659562580	136621	28.31	4905	4910	4760	6290	3390	4840	4827.68	0.65	-964	5146	4992	4876	4722	4606	5070	4800	71	1450	500	3090	5	1	14298752	691	-23.82	1.41	12	0.96	-203.00	3421.00	7430	20240412	-34.93	2525	20241209	91.49	6310	-23.38	20250207	2875	68.17	20250102	7430	-34.93	20240412	2525	91.49	20241209	3.73	N	171010	500	71 억	93018	N	N	N	00	N
21	20250226	130935	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	-20	5	-0.41	520354115	107782	22.34	4905	4910	4760	6290	3390	4840	4827.84	0.65	372	5146	4992	4876	4722	4606	5070	4800	71	1450	500	3090	5	1	14298752	689	-23.74	1.41	12	0.75	-203.00	3421.00	7430	20240412	-35.13	2525	20241209	90.89	6310	-23.61	20250207	2875	67.65	20250102	7430	-35.13	20240412	2525	90.89	20241209	3.73	N	171010	500	71 억	93018	N	N	N	00	N
22	20250226	120936	57	100.00	KOSDAQ	화학	N	N	N	N	N	4840	0	3	0.00	463589015	96013	19.90	4905	4910	4760	6290	3390	4840	4828.40	0.65	-1122	5146	4992	4876	4722	4606	5070	4800	71	1450	500	3090	5	1	14298752	692	-23.84	1.41	12	0.67	-203.00	3421.00	7430	20240412	-34.86	2525	20241209	91.68	6310	-23.30	20250207	2875	68.35	20250102	7430	-34.86	20240412	2525	91.68	20241209	3.73	N	171010	500	71 억	93018	N	N	N	00	N
23	20250226	110934	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	-30	5	-0.62	397712470	82382	17.07	4905	4910	4760	6290	3390	4840	4827.66	0.65	6462	5146	4992	4876	4722	4606	5070	4800	71	1450	500	3090	5	1	14298752	688	-23.69	1.41	12	0.58	-203.00	3421.00	7430	20240412	-35.26	2525	20241209	90.50	6310	-23.77	20250207	2875	67.30	20250102	7430	-35.26	20240412	2525	90.50	20241209	3.73	N	171010	500	71 억	93018	N	N	N	00	N
24	20250226	100932	57	100.00	KOSDAQ	화학	N	N	N	N	N	4840	0	3	0.00	340158375	70445	14.60	4905	4910	4760	6290	3390	4840	4828.71	0.65	3732	5146	4992	4876	4722	4606	5070	4800	71	1450	500	3090	5	1	14298752	692	-23.84	1.41	12	0.49	-203.00	3421.00	7430	20240412	-34.86	2525	20241209	91.68	6310	-23.30	20250207	2875	68.35	20250102	7430	-34.86	20240412	2525	91.68	20241209	3.73	N	171010	500	71 억	93018	N	N	N	00	N
25	20250226	090941	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	-10	5	-0.21	125195805	25785	5.34	4905	4910	4815	6290	3390	4840	4855.39	0.65	-7383	5146	4992	4876	4722	4606	5070	4800	71	1450	500	3090	5	1	14298752	691	-23.79	1.41	12	0.18	-203.00	3421.00	7430	20240412	-34.99	2525	20241209	91.29	6310	-23.45	20250207	2875	68.00	20250102	7430	-34.99	20240412	2525	91.29	20241209	3.73	N	171010	500	71 억	93018	N	N	N	00	N
26	20250225	160928	57	100.00	KOSDAQ	화학	N	N	N	N	N	4840	30	2	0.62	2333652230	475672	143.87	4830	5030	4760	6250	3370	4810	4906.18	0.89	-33335	5003	4906	4778	4681	4553	4955	4730	71	1440	500	3070	5	1	14298752	692	-23.84	1.41	12	3.33	-203.00	3421.00	7430	20240412	-34.86	2525	20241209	91.68	6310	-23.30	20250207	2875	68.35	20250102	7430	-34.86	20240412	2525	91.68	20241209	3.65	N	171010	500	71 억	126589	N	N	N	00	N
27	20250225	150929	57	100.00	KOSDAQ	화학	N	N	N	N	N	4880	70	2	1.46	2281533675	464917	140.62	4830	5030	4760	6250	3370	4810	4907.46	0.89	-33761	5003	4906	4778	4681	4553	4955	4730	71	1440	500	3070	5	1	14298752	698	-24.04	1.43	12	3.25	-203.00	3421.00	7430	20240412	-34.32	2525	20241209	93.27	6310	-22.66	20250207	2875	69.74	20250102	7430	-34.32	20240412	2525	93.27	20241209	3.65	N	171010	500	71 억	126589	N	N	N	00	N
28	20250225	140927	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	40	2	0.83	2091501935	425877	128.81	4830	5030	4760	6250	3370	4810	4911.12	0.89	-29622	5003	4906	4778	4681	4553	4955	4730	71	1440	500	3070	5	1	14298752	693	-23.89	1.42	12	2.98	-203.00	3421.00	7430	20240412	-34.72	2525	20241209	92.08	6310	-23.14	20250207	2875	68.70	20250102	7430	-34.72	20240412	2525	92.08	20241209	3.65	N	171010	500	71 억	126589	N	N	N	00	N
29	20250225	130932	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	90	2	1.87	1872276745	380494	115.08	4830	5030	4760	6250	3370	4810	4920.73	0.89	-35416	5003	4906	4778	4681	4553	4955	4730	71	1440	500	3070	5	1	14298752	701	-24.14	1.43	12	2.66	-203.00	3421.00	7430	20240412	-34.05	2525	20241209	94.06	6310	-22.35	20250207	2875	70.43	20250102	7430	-34.05	20240412	2525	94.06	20241209	3.65	N	171010	500	71 억	126589	N	N	N	00	N
30	20250225	120929	57	100.00	KOSDAQ	화학	N	N	N	N	N	4870	60	2	1.25	1729267465	351183	106.22	4830	5030	4760	6250	3370	4810	4924.22	0.89	-25865	5003	4906	4778	4681	4553	4955	4730	71	1440	500	3070	5	1	14298752	696	-23.99	1.42	12	2.46	-203.00	3421.00	7430	20240412	-34.45	2525	20241209	92.87	6310	-22.82	20250207	2875	69.39	20250102	7430	-34.45	20240412	2525	92.87	20241209	3.65	N	171010	500	71 억	126589	N	N	N	00	N
31	20250225	110928	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	145	2	3.01	1567219365	318244	96.26	4830	5030	4760	6250	3370	4810	4924.69	0.89	-21062	5003	4906	4778	4681	4553	4955	4730	71	1440	500	3070	5	1	14298752	709	-24.41	1.45	12	2.23	-203.00	3421.00	7430	20240412	-33.31	2525	20241209	96.24	6310	-21.47	20250207	2875	72.35	20250102	7430	-33.31	20240412	2525	96.24	20241209	3.65	N	171010	500	71 억	126589	N	N	N	00	N
32	20250225	100926	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	100	2	2.08	1021281080	208075	62.93	4830	5000	4760	6250	3370	4810	4908.38	0.89	-21174	5003	4906	4778	4681	4553	4955	4730	71	1440	500	3070	5	1	14298752	702	-24.19	1.44	12	1.46	-203.00	3421.00	7430	20240412	-33.92	2525	20241209	94.46	6310	-22.19	20250207	2875	70.78	20250102	7430	-33.92	20240412	2525	94.46	20241209	3.65	N	171010	500	71 억	126589	N	N	N	00	N
33	20250225	090932	57	100.00	KOSDAQ	화학	N	N	N	N	N	4875	65	2	1.35	322970980	66293	20.05	4830	4950	4760	6250	3370	4810	4872.15	0.89	-23563	5003	4906	4778	4681	4553	4955	4730	71	1440	500	3070	5	1	14298752	697	-24.01	1.43	12	0.46	-203.00	3421.00	7430	20240412	-34.39	2525	20241209	93.07	6310	-22.74	20250207	2875	69.57	20250102	7430	-34.39	20240412	2525	93.07	20241209	3.65	N	171010	500	71 억	126589	N	N	N	00	N
34	20250224	160921	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	-5	5	-0.10	1273483165	267663	70.79	4700	4875	4650	6250	3375	4815	4757.59	0.87	2052	5035	4925	4870	4760	4705	4897	4732	71	1435	500	3080	5	1	14298752	688	-23.69	1.41	12	1.87	-203.00	3421.00	7430	20240412	-35.26	2525	20241209	90.50	6310	-23.77	20250207	2875	67.30	20250102	7430	-35.26	20240412	2525	90.50	20241209	3.37	N	171010	500	71 억	124744	N	N	N	00	N
35	20250224	150920	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	-15	5	-0.31	1132469230	238383	63.05	4700	4875	4650	6250	3375	4815	4750.63	0.87	13386	5035	4925	4870	4760	4705	4897	4732	71	1435	500	3080	5	1	14298752	686	-23.65	1.40	12	1.67	-203.00	3421.00	7430	20240412	-35.40	2525	20241209	90.10	6310	-23.93	20250207	2875	66.96	20250102	7430	-35.40	20240412	2525	90.10	20241209	3.37	N	171010	500	71 억	124744	N	N	N	00	N
36	20250224	140919	57	100.00	KOSDAQ	화학	N	N	N	N	N	4760	-55	5	-1.14	860849440	181976	48.13	4700	4820	4650	6250	3375	4815	4730.57	0.87	16465	5035	4925	4870	4760	4705	4897	4732	71	1435	500	3080	5	1	14298752	681	-23.45	1.39	12	1.27	-203.00	3421.00	7430	20240412	-35.94	2525	20241209	88.51	6310	-24.56	20250207	2875	65.57	20250102	7430	-35.94	20240412	2525	88.51	20241209	3.37	N	171010	500	71 억	124744	N	N	N	00	N
37	20250224	130921	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	-10	5	-0.21	681389440	144338	38.17	4700	4820	4650	6250	3375	4815	4720.79	0.87	14831	5035	4925	4870	4760	4705	4897	4732	71	1435	500	3080	5	1	14298752	687	-23.67	1.40	12	1.01	-203.00	3421.00	7430	20240412	-35.33	2525	20241209	90.30	6310	-23.85	20250207	2875	67.13	20250102	7430	-35.33	20240412	2525	90.30	20241209	3.37	N	171010	500	71 억	124744	N	N	N	00	N
38	20250224	120918	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	-15	5	-0.31	616835120	130905	34.62	4700	4805	4650	6250	3375	4815	4712.08	0.87	24330	5035	4925	4870	4760	4705	4897	4732	71	1435	500	3080	5	1	14298752	686	-23.65	1.40	12	0.92	-203.00	3421.00	7430	20240412	-35.40	2525	20241209	90.10	6310	-23.93	20250207	2875	66.96	20250102	7430	-35.40	20240412	2525	90.10	20241209	3.37	N	171010	500	71 억	124744	N	N	N	00	N
39	20250224	110915	57	100.00	KOSDAQ	화학	N	N	N	N	N	4735	-80	5	-1.66	521913975	110996	29.36	4700	4770	4650	6250	3375	4815	4702.10	0.87	20984	5035	4925	4870	4760	4705	4897	4732	71	1435	500	3080	5	1	14298752	677	-23.33	1.38	12	0.78	-203.00	3421.00	7430	20240412	-36.27	2525	20241209	87.52	6310	-24.96	20250207	2875	64.70	20250102	7430	-36.27	20240412	2525	87.52	20241209	3.37	N	171010	500	71 억	124744	N	N	N	00	N
40	20250224	100916	57	100.00	KOSDAQ	화학	N	N	N	N	N	4730	-85	5	-1.77	384433280	81839	21.64	4700	4770	4650	6250	3375	4815	4697.43	0.87	14511	5035	4925	4870	4760	4705	4897	4732	71	1435	500	3080	5	1	14298752	676	-23.30	1.38	12	0.57	-203.00	3421.00	7430	20240412	-36.34	2525	20241209	87.33	6310	-25.04	20250207	2875	64.52	20250102	7430	-36.34	20240412	2525	87.33	20241209	3.37	N	171010	500	71 억	124744	N	N	N	00	N
41	20250224	090922	57	100.00	KOSDAQ	화학	N	N	N	N	N	4680	-135	5	-2.80	167650945	35873	9.49	4700	4700	4650	6250	3375	4815	4673.45	0.87	2786	5035	4925	4870	4760	4705	4897	4732	71	1435	500	3080	5	1	14298752	669	-23.05	1.37	12	0.25	-203.00	3421.00	7430	20240412	-37.01	2525	20241209	85.35	6310	-25.83	20250207	2875	62.78	20250102	7430	-37.01	20240412	2525	85.35	20241209	3.37	N	171010	500	71 억	124744	N	N	N	00	N
42	20250221	160913	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	-130	5	-2.63	1813610830	371624	34.75	4910	4980	4815	6420	3465	4945	4880.91	0.55	46812	5698	5321	5113	4736	4528	5217	4632	71	1475	500	3160	5	1	14298752	688	-23.72	1.41	12	2.60	-203.00	3421.00	7430	20240412	-35.20	2525	20241209	90.69	6310	-23.69	20250207	2875	67.48	20250102	7430	-35.20	20240412	2525	90.69	20241209	3.38	N	171010	500	71 억	77931	N	N	N	00	N
43	20250221	150917	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	-115	5	-2.33	1577322200	322702	30.17	4910	4980	4815	6420	3465	4945	4887.83	0.55	45954	5698	5321	5113	4736	4528	5217	4632	71	1475	500	3160	5	1	14298752	691	-23.79	1.41	12	2.26	-203.00	3421.00	7430	20240412	-34.99	2525	20241209	91.29	6310	-23.45	20250207	2875	68.00	20250102	7430	-34.99	20240412	2525	91.29	20241209	3.38	N	171010	500	71 억	77931	N	N	N	00	N
44	20250221	140916	57	100.00	KOSDAQ	화학	N	N	N	N	N	4895	-50	5	-1.01	973080990	198583	18.57	4910	4980	4815	6420	3465	4945	4900.09	0.55	7823	5698	5321	5113	4736	4528	5217	4632	71	1475	500	3160	5	1	14298752	700	-24.11	1.43	12	1.39	-203.00	3421.00	7430	20240412	-34.12	2525	20241209	93.86	6310	-22.42	20250207	2875	70.26	20250102	7430	-34.12	20240412	2525	93.86	20241209	3.38	N	171010	500	71 억	77931	N	N	N	00	N
45	20250221	130915	57	100.00	KOSDAQ	화학	N	N	N	N	N	4890	-55	5	-1.11	773698610	157667	14.74	4910	4980	4815	6420	3465	4945	4907.13	0.55	16137	5698	5321	5113	4736	4528	5217	4632	71	1475	500	3160	5	1	14298752	699	-24.09	1.43	12	1.10	-203.00	3421.00	7430	20240412	-34.19	2525	20241209	93.66	6310	-22.50	20250207	2875	70.09	20250102	7430	-34.19	20240412	2525	93.66	20241209	3.38	N	171010	500	71 억	77931	N	N	N	00	N
46	20250221	120916	57	100.00	KOSDAQ	화학	N	N	N	N	N	4925	-20	5	-0.40	709499785	144568	13.52	4910	4980	4815	6420	3465	4945	4907.68	0.55	15439	5698	5321	5113	4736	4528	5217	4632	71	1475	500	3160	5	1	14298752	704	-24.26	1.44	12	1.01	-203.00	3421.00	7430	20240412	-33.71	2525	20241209	95.05	6310	-21.95	20250207	2875	71.30	20250102	7430	-33.71	20240412	2525	95.05	20241209	3.38	N	171010	500	71 억	77931	N	N	N	00	N
47	20250221	110912	57	100.00	KOSDAQ	화학	N	N	N	N	N	4930	-15	5	-0.30	590323500	120427	11.26	4910	4980	4815	6420	3465	4945	4901.87	0.55	16570	5698	5321	5113	4736	4528	5217	4632	71	1475	500	3160	5	1	14298752	705	-24.29	1.44	12	0.84	-203.00	3421.00	7430	20240412	-33.65	2525	20241209	95.25	6310	-21.87	20250207	2875	71.48	20250102	7430	-33.65	20240412	2525	95.25	20241209	3.38	N	171010	500	71 억	77931	N	N	N	00	N
48	20250221	100914	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	-90	5	-1.82	423294550	86491	8.09	4910	4980	4815	6420	3465	4945	4894.00	0.55	13690	5698	5321	5113	4736	4528	5217	4632	71	1475	500	3160	5	1	14298752	694	-23.92	1.42	12	0.60	-203.00	3421.00	7430	20240412	-34.66	2525	20241209	92.28	6310	-23.06	20250207	2875	68.87	20250102	7430	-34.66	20240412	2525	92.28	20241209	3.38	N	171010	500	71 억	77931	N	N	N	00	N
49	20250221	090917	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	10	2	0.20	127514760	26013	2.43	4910	4955	4815	6420	3465	4945	4901.71	0.55	8872	5698	5321	5113	4736	4528	5217	4632	71	1475	500	3160	5	1	14298752	709	-24.41	1.45	12	0.18	-203.00	3421.00	7430	20240412	-33.31	2525	20241209	96.24	6310	-21.47	20250207	2875	72.35	20250102	7430	-33.31	20240412	2525	96.24	20241209	3.38	N	171010	500	71 억	77931	N	N	N	00	N
50	20250220	160910	57	100.00	KOSDAQ	화학	N	N	N	N	N	4945	-295	5	-5.63	5564069260	1061204	62.40	5450	5490	4905	6810	3670	5240	5243.43	1.30	-108238	5746	5492	5096	4842	4446	5620	4970	71	1570	500	3350	5	1	14298752	707	-24.36	1.45	12	7.42	-203.00	3421.00	7430	20240412	-33.45	2525	20241209	95.84	6310	-21.63	20250207	2875	72.00	20250102	7430	-33.45	20240412	2525	95.84	20241209	3.33	N	171010	500	71 억	186169	N	N	N	00	N
51	20250220	150913	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	-305	5	-5.82	5384844965	1024852	60.27	5450	5490	4915	6810	3670	5240	5254.27	1.30	-106612	5746	5492	5096	4842	4446	5620	4970	71	1570	500	3350	5	1	14298752	706	-24.31	1.44	12	7.17	-203.00	3421.00	7430	20240412	-33.58	2525	20241209	95.45	6310	-21.79	20250207	2875	71.65	20250102	7430	-33.58	20240412	2525	95.45	20241209	3.33	N	171010	500	71 억	186169	N	N	N	00	N
52	20250220	140913	57	100.00	KOSDAQ	화학	N	N	N	N	N	5020	-220	5	-4.20	5006404325	948572	55.78	5450	5490	4995	6810	3670	5240	5277.83	1.30	-110399	5746	5492	5096	4842	4446	5620	4970	71	1570	500	3350	10	1	14298752	718	-24.73	1.47	12	6.63	-203.00	3421.00	7430	20240412	-32.44	2525	20241209	98.81	6310	-20.44	20250207	2875	74.61	20250102	7430	-32.44	20240412	2525	98.81	20241209	3.33	N	171010	500	71 억	186169	N	N	N	00	N
53	20250220	130910	57	100.00	KOSDAQ	화학	N	N	N	N	N	5040	-200	5	-3.82	4763048220	900000	52.92	5450	5490	5020	6810	3670	5240	5292.28	1.30	-100618	5746	5492	5096	4842	4446	5620	4970	71	1570	500	3350	10	1	14298752	721	-24.83	1.47	12	6.29	-203.00	3421.00	7430	20240412	-32.17	2525	20241209	99.60	6310	-20.13	20250207	2875	75.30	20250102	7430	-32.17	20240412	2525	99.60	20241209	3.33	N	171010	500	71 억	186169	N	N	N	00	N
54	20250220	120912	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	-140	5	-2.67	4507095210	849377	49.95	5450	5490	5050	6810	3670	5240	5306.35	1.30	-85290	5746	5492	5096	4842	4446	5620	4970	71	1570	500	3350	10	1	14298752	729	-25.12	1.49	12	5.94	-203.00	3421.00	7430	20240412	-31.36	2525	20241209	101.98	6310	-19.18	20250207	2875	77.39	20250102	7430	-31.36	20240412	2525	101.98	20241209	3.33	N	171010	500	71 억	186169	N	N	N	00	N
55	20250220	110911	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-130	5	-2.48	4335146260	815612	47.96	5450	5490	5050	6810	3670	5240	5315.21	1.30	-71489	5746	5492	5096	4842	4446	5620	4970	71	1570	500	3350	10	1	14298752	731	-25.17	1.49	12	5.70	-203.00	3421.00	7430	20240412	-31.22	2525	20241209	102.38	6310	-19.02	20250207	2875	77.74	20250102	7430	-31.22	20240412	2525	102.38	20241209	3.33	N	171010	500	71 억	186169	N	N	N	00	N
56	20250220	100911	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	-140	5	-2.67	4070446980	763868	44.92	5450	5490	5050	6810	3670	5240	5328.73	1.30	-64703	5746	5492	5096	4842	4446	5620	4970	71	1570	500	3350	10	1	14298752	729	-25.12	1.49	12	5.34	-203.00	3421.00	7430	20240412	-31.36	2525	20241209	101.98	6310	-19.18	20250207	2875	77.39	20250102	7430	-31.36	20240412	2525	101.98	20241209	3.33	N	171010	500	71 억	186169	N	N	N	00	N
57	20250220	090915	57	100.00	KOSDAQ	화학	N	N	N	N	N	5360	120	2	2.29	2495107980	461859	27.16	5450	5490	5280	6810	3670	5240	5402.32	1.30	-44804	5746	5492	5096	4842	4446	5620	4970	71	1570	500	3350	10	1	14298752	766	-26.40	1.57	12	3.23	-203.00	3421.00	7430	20240412	-27.86	2525	20241209	112.28	6310	-15.06	20250207	2875	86.43	20250102	7430	-27.86	20240412	2525	112.28	20241209	3.33	N	171010	500	71 억	186169	N	N	N	00	N
58	20250219	160907	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	160	2	3.15	4563648985	881760	191.77	5170	5350	4700	6600	3560	5080	5174.56	1.05	35391	5350	5215	5085	4950	4820	5282	5017	71	1520	500	3250	10	1	14298752	749	-25.81	1.53	12	6.17	-203.00	3421.00	7430	20240412	-29.48	2525	20241209	107.52	6310	-16.96	20250207	2875	82.26	20250102	7430	-29.48	20240412	2525	107.52	20241209	2.96	N	171010	500	71 억	150808	N	N	N	00	N
59	20250219	150910	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	170	2	3.35	3972903735	768890	167.23	5170	5350	4700	6600	3560	5080	5167.10	1.05	47859	5350	5215	5085	4950	4820	5282	5017	71	1520	500	3250	10	1	14298752	751	-25.86	1.53	12	5.38	-203.00	3421.00	7430	20240412	-29.34	2525	20241209	107.92	6310	-16.80	20250207	2875	82.61	20250102	7430	-29.34	20240412	2525	107.92	20241209	2.96	N	171010	500	71 억	150808	N	N	N	00	N
60	20250219	140906	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	70	2	1.38	3124388775	606138	131.83	5170	5350	4700	6600	3560	5080	5154.62	1.05	47045	5350	5215	5085	4950	4820	5282	5017	71	1520	500	3250	10	1	14298752	736	-25.37	1.51	12	4.24	-203.00	3421.00	7430	20240412	-30.69	2525	20241209	103.96	6310	-18.38	20250207	2875	79.13	20250102	7430	-30.69	20240412	2525	103.96	20241209	2.96	N	171010	500	71 억	150808	N	N	N	00	N
61	20250219	130908	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	70	2	1.38	3030640525	587896	127.86	5170	5350	4700	6600	3560	5080	5155.10	1.05	44776	5350	5215	5085	4950	4820	5282	5017	71	1520	500	3250	10	1	14298752	736	-25.37	1.51	12	4.11	-203.00	3421.00	7430	20240412	-30.69	2525	20241209	103.96	6310	-18.38	20250207	2875	79.13	20250102	7430	-30.69	20240412	2525	103.96	20241209	2.96	N	171010	500	71 억	150808	N	N	N	00	N
62	20250219	120906	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	90	2	1.77	2847239885	552364	120.13	5170	5350	4700	6600	3560	5080	5154.68	1.05	42349	5350	5215	5085	4950	4820	5282	5017	71	1520	500	3250	10	1	14298752	739	-25.47	1.51	12	3.86	-203.00	3421.00	7430	20240412	-30.42	2525	20241209	104.75	6310	-18.07	20250207	2875	79.83	20250102	7430	-30.42	20240412	2525	104.75	20241209	2.96	N	171010	500	71 억	150808	N	N	N	00	N
63	20250219	110908	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	0	3	0.00	2261491415	439458	95.58	5170	5350	4700	6600	3560	5080	5146.14	1.05	40842	5350	5215	5085	4950	4820	5282	5017	71	1520	500	3250	10	1	14298752	726	-25.02	1.48	12	3.07	-203.00	3421.00	7430	20240412	-31.63	2525	20241209	101.19	6310	-19.49	20250207	2875	76.70	20250102	7430	-31.63	20240412	2525	101.19	20241209	2.96	N	171010	500	71 억	150808	N	N	N	00	N
64	20250219	100909	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	0	3	0.00	2056279445	399108	86.80	5170	5350	4700	6600	3560	5080	5152.24	1.05	43052	5350	5215	5085	4950	4820	5282	5017	71	1520	500	3250	10	1	14298752	726	-25.02	1.48	12	2.79	-203.00	3421.00	7430	20240412	-31.63	2525	20241209	101.19	6310	-19.49	20250207	2875	76.70	20250102	7430	-31.63	20240412	2525	101.19	20241209	2.96	N	171010	500	71 억	150808	N	N	N	00	N
65	20250219	090909	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	240	2	4.72	569535340	108243	23.54	5170	5350	5120	6600	3560	5080	5262.14	1.05	18852	5350	5215	5085	4950	4820	5282	5017	71	1520	500	3250	10	1	14298752	761	-26.21	1.56	12	0.76	-203.00	3421.00	7430	20240412	-28.40	2525	20241209	110.69	6310	-15.69	20250207	2875	85.04	20250102	7430	-28.40	20240412	2525	110.69	20241209	2.96	N	171010	500	71 억	150808	N	N	N	00	N
66	20250218	160905	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	-50	5	-0.97	2299841395	452639	69.97	5070	5220	4955	6660	3600	5130	5080.97	0.87	25405	5463	5296	5213	5046	4963	5255	5005	71	1530	500	3280	10	1	14298752	726	-25.02	1.48	12	3.17	-203.00	3421.00	7430	20240412	-31.63	2525	20241209	101.19	6310	-19.49	20250207	2875	76.70	20250102	7430	-31.63	20240412	2525	101.19	20241209	3.04	N	171010	500	71 억	125006	N	N	N	00	N
67	20250218	150907	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	0	3	0.00	2191499225	431367	66.69	5070	5220	4955	6660	3600	5130	5080.36	0.87	23448	5463	5296	5213	5046	4963	5255	5005	71	1530	500	3280	10	1	14298752	734	-25.27	1.50	12	3.02	-203.00	3421.00	7430	20240412	-30.96	2525	20241209	103.17	6310	-18.70	20250207	2875	78.43	20250102	7430	-30.96	20240412	2525	103.17	20241209	3.04	N	171010	500	71 억	125006	N	N	N	00	N
68	20250218	140907	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	40	2	0.78	1973317295	388930	60.12	5070	5220	4955	6660	3600	5130	5073.71	0.87	24176	5463	5296	5213	5046	4963	5255	5005	71	1530	500	3280	10	1	14298752	739	-25.47	1.51	12	2.72	-203.00	3421.00	7430	20240412	-30.42	2525	20241209	104.75	6310	-18.07	20250207	2875	79.83	20250102	7430	-30.42	20240412	2525	104.75	20241209	3.04	N	171010	500	71 억	125006	N	N	N	00	N
69	20250218	130904	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	-30	5	-0.58	1726376395	340978	52.71	5070	5220	4955	6660	3600	5130	5063.01	0.87	25880	5463	5296	5213	5046	4963	5255	5005	71	1530	500	3280	10	1	14298752	729	-25.12	1.49	12	2.38	-203.00	3421.00	7430	20240412	-31.36	2525	20241209	101.98	6310	-19.18	20250207	2875	77.39	20250102	7430	-31.36	20240412	2525	101.98	20241209	3.04	N	171010	500	71 억	125006	N	N	N	00	N
70	20250218	120906	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	-60	5	-1.17	1332189115	263983	40.81	5070	5160	4955	6660	3600	5130	5046.50	0.87	20770	5463	5296	5213	5046	4963	5255	5005	71	1530	500	3280	10	1	14298752	725	-24.98	1.48	12	1.85	-203.00	3421.00	7430	20240412	-31.76	2525	20241209	100.79	6310	-19.65	20250207	2875	76.35	20250102	7430	-31.76	20240412	2525	100.79	20241209	3.04	N	171010	500	71 억	125006	N	N	N	00	N
71	20250218	110904	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	-50	5	-0.97	1127927975	223778	34.59	5070	5160	4955	6660	3600	5130	5040.39	0.87	13358	5463	5296	5213	5046	4963	5255	5005	71	1530	500	3280	10	1	14298752	726	-25.02	1.48	12	1.57	-203.00	3421.00	7430	20240412	-31.63	2525	20241209	101.19	6310	-19.49	20250207	2875	76.70	20250102	7430	-31.63	20240412	2525	101.19	20241209	3.04	N	171010	500	71 억	125006	N	N	N	00	N
72	20250218	100904	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	-70	5	-1.36	933052035	185312	28.65	5070	5160	4955	6660	3600	5130	5035.03	0.87	15708	5463	5296	5213	5046	4963	5255	5005	71	1530	500	3280	10	1	14298752	724	-24.93	1.48	12	1.30	-203.00	3421.00	7430	20240412	-31.90	2525	20241209	100.40	6310	-19.81	20250207	2875	76.00	20250102	7430	-31.90	20240412	2525	100.40	20241209	3.04	N	171010	500	71 억	125006	N	N	N	00	N
73	20250218	090907	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	-70	5	-1.36	173583310	34151	5.28	5070	5140	5040	6660	3600	5130	5082.82	0.87	7014	5463	5296	5213	5046	4963	5255	5005	71	1530	500	3280	10	1	14298752	724	-24.93	1.48	12	0.24	-203.00	3421.00	7430	20240412	-31.90	2525	20241209	100.40	6310	-19.81	20250207	2875	76.00	20250102	7430	-31.90	20240412	2525	100.40	20241209	3.04	N	171010	500	71 억	125006	N	N	N	00	N
74	20250217	160904	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-20	5	-0.39	3320848500	633004	129.23	5300	5380	5130	6690	3610	5150	5246.34	0.92	-6309	5390	5270	5150	5030	4910	5330	5090	71	1540	500	3290	10	1	14298752	734	-25.27	1.50	12	4.43	-203.00	3421.00	7430	20240412	-30.96	2525	20241209	103.17	6310	-18.70	20250207	2875	78.43	20250102	7430	-30.96	20240412	2525	103.17	20241209	3.08	N	171010	500	71 억	131610	N	N	N	00	N
75	20250217	150903	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-10	5	-0.19	3221103220	613586	125.27	5300	5380	5130	6690	3610	5150	5249.64	0.92	-4751	5390	5270	5150	5030	4910	5330	5090	71	1540	500	3290	10	1	14298752	735	-25.32	1.50	12	4.29	-203.00	3421.00	7430	20240412	-30.82	2525	20241209	103.56	6310	-18.54	20250207	2875	78.78	20250102	7430	-30.82	20240412	2525	103.56	20241209	3.08	N	171010	500	71 억	131610	N	N	N	00	N
76	20250217	140901	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	40	2	0.78	3004085160	571452	116.67	5300	5380	5130	6690	3610	5150	5256.93	0.92	2196	5390	5270	5150	5030	4910	5330	5090	71	1540	500	3290	10	1	14298752	742	-25.57	1.52	12	4.00	-203.00	3421.00	7430	20240412	-30.15	2525	20241209	105.54	6310	-17.75	20250207	2875	80.52	20250102	7430	-30.15	20240412	2525	105.54	20241209	3.08	N	171010	500	71 억	131610	N	N	N	00	N
77	20250217	130905	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	20	2	0.39	2876319050	546706	111.62	5300	5380	5130	6690	3610	5150	5261.18	0.92	7009	5390	5270	5150	5030	4910	5330	5090	71	1540	500	3290	10	1	14298752	739	-25.47	1.51	12	3.82	-203.00	3421.00	7430	20240412	-30.42	2525	20241209	104.75	6310	-18.07	20250207	2875	79.83	20250102	7430	-30.42	20240412	2525	104.75	20241209	3.08	N	171010	500	71 억	131610	N	N	N	00	N
78	20250217	120905	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	20	2	0.39	2717339630	515883	105.32	5300	5380	5130	6690	3610	5150	5267.36	0.92	4572	5390	5270	5150	5030	4910	5330	5090	71	1540	500	3290	10	1	14298752	739	-25.47	1.51	12	3.61	-203.00	3421.00	7430	20240412	-30.42	2525	20241209	104.75	6310	-18.07	20250207	2875	79.83	20250102	7430	-30.42	20240412	2525	104.75	20241209	3.08	N	171010	500	71 억	131610	N	N	N	00	N
79	20250217	110904	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	50	2	0.97	2517634850	477340	97.45	5300	5380	5130	6690	3610	5150	5274.30	0.92	8249	5390	5270	5150	5030	4910	5330	5090	71	1540	500	3290	10	1	14298752	744	-25.62	1.52	12	3.34	-203.00	3421.00	7430	20240412	-30.01	2525	20241209	105.94	6310	-17.59	20250207	2875	80.87	20250102	7430	-30.01	20240412	2525	105.94	20241209	3.08	N	171010	500	71 억	131610	N	N	N	00	N
80	20250217	100901	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	100	2	1.94	2043822850	386098	78.83	5300	5380	5220	6690	3610	5150	5293.53	0.92	-9148	5390	5270	5150	5030	4910	5330	5090	71	1540	500	3290	10	1	14298752	751	-25.86	1.53	12	2.70	-203.00	3421.00	7430	20240412	-29.34	2525	20241209	107.92	6310	-16.80	20250207	2875	82.61	20250102	7430	-29.34	20240412	2525	107.92	20241209	3.08	N	171010	500	71 억	131610	N	N	N	00	N
81	20250217	090904	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	100	2	1.94	700850960	132423	27.04	5300	5380	5230	6690	3610	5150	5292.52	0.92	-6376	5390	5270	5150	5030	4910	5330	5090	71	1540	500	3290	10	1	14298752	751	-25.86	1.53	12	0.93	-203.00	3421.00	7430	20240412	-29.34	2525	20241209	107.92	6310	-16.80	20250207	2875	82.61	20250102	7430	-29.34	20240412	2525	107.92	20241209	3.08	N	171010	500	71 억	131610	N	N	N	00	N
82	20250214	160858	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	70	2	1.38	2377086600	460759	41.27	5030	5270	5030	6600	3560	5080	5159.73	0.73	28268	5466	5272	5146	4952	4826	5210	4890	71	1520	500	3250	10	1	14298752	736	-25.37	1.51	12	3.22	-203.00	3421.00	7430	20240412	-30.69	2525	20241209	103.96	6310	-18.38	20250207	2875	79.13	20250102	7430	-30.69	20240412	2525	103.96	20241209	3.17	N	171010	500	71 억	103758	N	N	N	00	N
83	20250214	150857	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	70	2	1.38	2201406910	426663	38.22	5030	5270	5030	6600	3560	5080	5160.31	0.73	29950	5466	5272	5146	4952	4826	5210	4890	71	1520	500	3250	10	1	14298752	736	-25.37	1.51	12	2.98	-203.00	3421.00	7430	20240412	-30.69	2525	20241209	103.96	6310	-18.38	20250207	2875	79.13	20250102	7430	-30.69	20240412	2525	103.96	20241209	3.17	N	171010	500	71 억	103758	N	N	N	00	N
84	20250214	140858	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	70	2	1.38	1988133520	385214	34.51	5030	5270	5030	6600	3560	5080	5161.93	0.73	29761	5466	5272	5146	4952	4826	5210	4890	71	1520	500	3250	10	1	14298752	736	-25.37	1.51	12	2.69	-203.00	3421.00	7430	20240412	-30.69	2525	20241209	103.96	6310	-18.38	20250207	2875	79.13	20250102	7430	-30.69	20240412	2525	103.96	20241209	3.17	N	171010	500	71 억	103758	N	N	N	00	N
85	20250214	130901	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	80	2	1.57	1801091860	348862	31.25	5030	5270	5030	6600	3560	5080	5163.68	0.73	28824	5466	5272	5146	4952	4826	5210	4890	71	1520	500	3250	10	1	14298752	738	-25.42	1.51	12	2.44	-203.00	3421.00	7430	20240412	-30.55	2525	20241209	104.36	6310	-18.23	20250207	2875	79.48	20250102	7430	-30.55	20240412	2525	104.36	20241209	3.17	N	171010	500	71 억	103758	N	N	N	00	N
86	20250214	120857	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	60	2	1.18	1680686270	325492	29.16	5030	5270	5030	6600	3560	5080	5164.52	0.73	22922	5466	5272	5146	4952	4826	5210	4890	71	1520	500	3250	10	1	14298752	735	-25.32	1.50	12	2.28	-203.00	3421.00	7430	20240412	-30.82	2525	20241209	103.56	6310	-18.54	20250207	2875	78.78	20250102	7430	-30.82	20240412	2525	103.56	20241209	3.17	N	171010	500	71 억	103758	N	N	N	00	N
87	20250214	110854	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	90	2	1.77	1533451200	296894	26.59	5030	5270	5030	6600	3560	5080	5166.09	0.73	18561	5466	5272	5146	4952	4826	5210	4890	71	1520	500	3250	10	1	14298752	739	-25.47	1.51	12	2.08	-203.00	3421.00	7430	20240412	-30.42	2525	20241209	104.75	6310	-18.07	20250207	2875	79.83	20250102	7430	-30.42	20240412	2525	104.75	20241209	3.17	N	171010	500	71 억	103758	N	N	N	00	N
88	20250214	100855	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	140	2	2.76	1208508010	233833	20.95	5030	5270	5030	6600	3560	5080	5169.72	0.73	20577	5466	5272	5146	4952	4826	5210	4890	71	1520	500	3250	10	1	14298752	746	-25.71	1.53	12	1.64	-203.00	3421.00	7430	20240412	-29.74	2525	20241209	106.73	6310	-17.27	20250207	2875	81.57	20250102	7430	-29.74	20240412	2525	106.73	20241209	3.17	N	171010	500	71 억	103758	N	N	N	00	N
89	20250214	090900	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	120	2	2.36	391721070	76108	6.82	5030	5230	5030	6600	3560	5080	5150.46	0.73	9738	5466	5272	5146	4952	4826	5210	4890	71	1520	500	3250	10	1	14298752	744	-25.62	1.52	12	0.53	-203.00	3421.00	7430	20240412	-30.01	2525	20241209	105.94	6310	-17.59	20250207	2875	80.87	20250102	7430	-30.01	20240412	2525	105.94	20241209	3.17	N	171010	500	71 억	103758	N	N	N	00	N
90	20250213	160850	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	30	2	0.59	5688553100	1096943	122.11	5150	5340	5020	6560	3540	5050	5186.02	0.66	8450	5316	5182	5116	4982	4916	5150	4950	71	1510	500	3230	10	1	14298752	726	-25.02	1.48	12	7.67	-203.00	3421.00	7430	20240412	-31.63	2525	20241209	101.19	6310	-19.49	20250207	2875	76.70	20250102	7430	-31.63	20240412	2525	101.19	20241209	3.50	N	171010	500	71 억	94529	N	N	N	00	N
91	20250213	150851	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	60	2	1.19	5405837350	1041433	115.93	5150	5340	5020	6560	3540	5050	5190.77	0.66	1639	5316	5182	5116	4982	4916	5150	4950	71	1510	500	3230	10	1	14298752	731	-25.17	1.49	12	7.28	-203.00	3421.00	7430	20240412	-31.22	2525	20241209	102.38	6310	-19.02	20250207	2875	77.74	20250102	7430	-31.22	20240412	2525	102.38	20241209	3.50	N	171010	500	71 억	94529	N	N	N	00	N
92	20250213	140849	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	150	2	2.97	5028289480	967933	107.75	5150	5340	5020	6560	3540	5050	5194.87	0.66	-13775	5316	5182	5116	4982	4916	5150	4950	71	1510	500	3230	10	1	14298752	744	-25.62	1.52	12	6.77	-203.00	3421.00	7430	20240412	-30.01	2525	20241209	105.94	6310	-17.59	20250207	2875	80.87	20250102	7430	-30.01	20240412	2525	105.94	20241209	3.50	N	171010	500	71 억	94529	N	N	N	00	N
93	20250213	130849	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	120	2	2.38	4664724010	897943	99.96	5150	5340	5020	6560	3540	5050	5194.90	0.66	-12570	5316	5182	5116	4982	4916	5150	4950	71	1510	500	3230	10	1	14298752	739	-25.47	1.51	12	6.28	-203.00	3421.00	7430	20240412	-30.42	2525	20241209	104.75	6310	-18.07	20250207	2875	79.83	20250102	7430	-30.42	20240412	2525	104.75	20241209	3.50	N	171010	500	71 억	94529	N	N	N	00	N
94	20250213	120849	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	70	2	1.39	4468864410	859858	95.72	5150	5340	5020	6560	3540	5050	5197.21	0.66	-8308	5316	5182	5116	4982	4916	5150	4950	71	1510	500	3230	10	1	14298752	732	-25.22	1.50	12	6.01	-203.00	3421.00	7430	20240412	-31.09	2525	20241209	102.77	6310	-18.86	20250207	2875	78.09	20250102	7430	-31.09	20240412	2525	102.77	20241209	3.50	N	171010	500	71 억	94529	N	N	N	00	N
95	20250213	110848	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	100	2	1.98	4217235130	810794	90.26	5150	5340	5020	6560	3540	5050	5201.36	0.66	-14862	5316	5182	5116	4982	4916	5150	4950	71	1510	500	3230	10	1	14298752	736	-25.37	1.51	12	5.67	-203.00	3421.00	7430	20240412	-30.69	2525	20241209	103.96	6310	-18.38	20250207	2875	79.13	20250102	7430	-30.69	20240412	2525	103.96	20241209	3.50	N	171010	500	71 억	94529	N	N	N	00	N
96	20250213	100849	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	130	2	2.57	3629893110	697969	77.70	5150	5340	5020	6560	3540	5050	5200.65	0.66	-897	5316	5182	5116	4982	4916	5150	4950	71	1510	500	3230	10	1	14298752	741	-25.52	1.51	12	4.88	-203.00	3421.00	7430	20240412	-30.28	2525	20241209	105.15	6310	-17.91	20250207	2875	80.17	20250102	7430	-30.28	20240412	2525	105.15	20241209	3.50	N	171010	500	71 억	94529	N	N	N	00	N
97	20250213	090845	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	70	2	1.39	1068706640	206032	22.94	5150	5260	5090	6560	3540	5050	5187.09	0.66	39825	5316	5182	5116	4982	4916	5150	4950	71	1510	500	3230	10	1	14298752	732	-25.22	1.50	12	1.44	-203.00	3421.00	7430	20240412	-31.09	2525	20241209	102.77	6310	-18.86	20250207	2875	78.09	20250102	7430	-31.09	20240412	2525	102.77	20241209	3.50	N	171010	500	71 억	94529	N	N	N	00	N
98	20250212	160843	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	-300	5	-5.61	4290991820	836528	19.36	5180	5250	5050	6950	3750	5350	5129.98	0.34	46933	6250	5800	5550	5100	4850	5675	4975	71	1600	500	3420	10	1	14298752	722	-24.88	1.48	12	5.85	-203.00	3421.00	7430	20240412	-32.03	2525	20241209	100.00	6310	-19.97	20250207	2875	75.65	20250102	7430	-32.03	20240412	2525	100.00	20241209	4.27	N	171010	500	71 억	48290	N	N	N	00	N
99	20250212	150840	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-240	5	-4.49	4089589310	796778	18.44	5180	5250	5050	6950	3750	5350	5132.66	0.34	47040	6250	5800	5550	5100	4850	5675	4975	71	1600	500	3420	10	1	14298752	731	-25.17	1.49	12	5.57	-203.00	3421.00	7430	20240412	-31.22	2525	20241209	102.38	6310	-19.02	20250207	2875	77.74	20250102	7430	-31.22	20240412	2525	102.38	20241209	4.27	N	171010	500	71 억	48290	N	N	N	00	N
100	20250212	140843	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	-170	5	-3.18	3531866130	688041	15.92	5180	5250	5050	6950	3750	5350	5133.22	0.34	63356	6250	5800	5550	5100	4850	5675	4975	71	1600	500	3420	10	1	14298752	741	-25.52	1.51	12	4.81	-203.00	3421.00	7430	20240412	-30.28	2525	20241209	105.15	6310	-17.91	20250207	2875	80.17	20250102	7430	-30.28	20240412	2525	105.15	20241209	4.27	N	171010	500	71 억	48290	N	N	N	00	N
101	20250212	130845	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	-270	5	-5.05	2653482480	518013	11.99	5180	5220	5050	6950	3750	5350	5122.42	0.34	68172	6250	5800	5550	5100	4850	5675	4975	71	1600	500	3420	10	1	14298752	726	-25.02	1.48	12	3.62	-203.00	3421.00	7430	20240412	-31.63	2525	20241209	101.19	6310	-19.49	20250207	2875	76.70	20250102	7430	-31.63	20240412	2525	101.19	20241209	4.27	N	171010	500	71 억	48290	N	N	N	00	N
102	20250212	120841	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	-270	5	-5.05	2487138950	485244	11.23	5180	5220	5050	6950	3750	5350	5125.54	0.34	64681	6250	5800	5550	5100	4850	5675	4975	71	1600	500	3420	10	1	14298752	726	-25.02	1.48	12	3.39	-203.00	3421.00	7430	20240412	-31.63	2525	20241209	101.19	6310	-19.49	20250207	2875	76.70	20250102	7430	-31.63	20240412	2525	101.19	20241209	4.27	N	171010	500	71 억	48290	N	N	N	00	N
103	20250212	110841	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	-230	5	-4.30	2101053440	409735	9.48	5180	5220	5050	6950	3750	5350	5127.83	0.34	43473	6250	5800	5550	5100	4850	5675	4975	71	1600	500	3420	10	1	14298752	732	-25.22	1.50	12	2.87	-203.00	3421.00	7430	20240412	-31.09	2525	20241209	102.77	6310	-18.86	20250207	2875	78.09	20250102	7430	-31.09	20240412	2525	102.77	20241209	4.27	N	171010	500	71 억	48290	N	N	N	00	N
104	20250212	100835	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	-230	5	-4.30	1504629110	292529	6.77	5180	5220	5090	6950	3750	5350	5143.52	0.34	35803	6250	5800	5550	5100	4850	5675	4975	71	1600	500	3420	10	1	14298752	732	-25.22	1.50	12	2.05	-203.00	3421.00	7430	20240412	-31.09	2525	20241209	102.77	6310	-18.86	20250207	2875	78.09	20250102	7430	-31.09	20240412	2525	102.77	20241209	4.27	N	171010	500	71 억	48290	N	N	N	00	N
105	20250212	090825	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-210	5	-3.93	499849020	96681	2.24	5180	5220	5120	6950	3750	5350	5170.08	0.34	2077	6250	5800	5550	5100	4850	5675	4975	71	1600	500	3420	10	1	14298752	735	-25.32	1.50	12	0.68	-203.00	3421.00	7430	20240412	-30.82	2525	20241209	103.56	6310	-18.54	20250207	2875	78.78	20250102	7430	-30.82	20240412	2525	103.56	20241209	4.27	N	171010	500	71 억	48290	N	N	N	00	N
106	20250211	160845	57	100.00	KOSDAQ	화학	N	N	N	N	N	5350	-300	5	-5.31	24161290560	4275373	85.38	5490	6000	5300	7340	3960	5650	5651.75	0.70	-50193	6130	5890	5580	5340	5030	6010	5460	71	1690	500	3610	10	1	14298752	765	-26.35	1.56	12	29.90	-203.00	3421.00	7430	20240412	-27.99	2525	20241209	111.88	6310	-15.21	20250207	2875	86.09	20250102	7430	-27.99	20240412	2525	111.88	20241209	3.87	N	171010	500	71 억	99726	N	N	N	00	N
107	20250211	150844	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	-330	5	-5.84	23598108330	4170019	83.28	5490	6000	5300	7340	3960	5650	5659.00	0.70	-45369	6130	5890	5580	5340	5030	6010	5460	71	1690	500	3610	10	1	14298752	761	-26.21	1.56	12	29.16	-203.00	3421.00	7430	20240412	-28.40	2525	20241209	110.69	6310	-15.69	20250207	2875	85.04	20250102	7430	-28.40	20240412	2525	110.69	20241209	3.87	N	171010	500	71 억	99726	N	N	N	00	N
108	20250211	140845	57	100.00	KOSDAQ	화학	N	N	N	N	N	5420	-230	5	-4.07	22538663760	3972210	79.33	5490	6000	5410	7340	3960	5650	5674.10	0.70	-69686	6130	5890	5580	5340	5030	6010	5460	71	1690	500	3610	10	1	14298752	775	-26.70	1.58	12	27.78	-203.00	3421.00	7430	20240412	-27.05	2525	20241209	114.65	6310	-14.10	20250207	2875	88.52	20250102	7430	-27.05	20240412	2525	114.65	20241209	3.87	N	171010	500	71 억	99726	N	N	N	00	N
109	20250211	130844	57	100.00	KOSDAQ	화학	N	N	N	N	N	5480	-170	5	-3.01	21890919790	3853469	76.96	5490	6000	5450	7340	3960	5650	5680.85	0.70	-58912	6130	5890	5580	5340	5030	6010	5460	71	1690	500	3610	10	1	14298752	784	-27.00	1.60	12	26.95	-203.00	3421.00	7430	20240412	-26.24	2525	20241209	117.03	6310	-13.15	20250207	2875	90.61	20250102	7430	-26.24	20240412	2525	117.03	20241209	3.87	N	171010	500	71 억	99726	N	N	N	00	N
110	20250211	120843	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	-120	5	-2.12	21016930860	3694197	73.78	5490	6000	5450	7340	3960	5650	5689.19	0.70	-59947	6130	5890	5580	5340	5030	6010	5460	71	1690	500	3610	10	1	14298752	791	-27.24	1.62	12	25.84	-203.00	3421.00	7430	20240412	-25.57	2525	20241209	119.01	6310	-12.36	20250207	2875	92.35	20250102	7430	-25.57	20240412	2525	119.01	20241209	3.87	N	171010	500	71 억	99726	N	N	N	00	N
111	20250211	110844	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-110	5	-1.95	20219707440	3549870	70.90	5490	6000	5450	7340	3960	5650	5695.92	0.70	-56373	6130	5890	5580	5340	5030	6010	5460	71	1690	500	3610	10	1	14298752	792	-27.29	1.62	12	24.83	-203.00	3421.00	7430	20240412	-25.44	2525	20241209	119.41	6310	-12.20	20250207	2875	92.70	20250102	7430	-25.44	20240412	2525	119.41	20241209	3.87	N	171010	500	71 억	99726	N	N	N	00	N
112	20250211	100845	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	40	2	0.71	5797569060	1038242	20.74	5490	5730	5450	7340	3960	5650	5583.93	0.70	-41799	6130	5890	5580	5340	5030	6010	5460	71	1690	500	3610	10	1	14298752	814	-28.03	1.66	12	7.26	-203.00	3421.00	7430	20240412	-23.42	2525	20241209	125.35	6310	-9.83	20250207	2875	97.91	20250102	7430	-23.42	20240412	2525	125.35	20241209	3.87	N	171010	500	71 억	99726	N	N	N	00	N
113	20250211	090848	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	-160	5	-2.83	907554140	164996	3.30	5490	5590	5450	7340	3960	5650	5499.17	0.70	-15416	6130	5890	5580	5340	5030	6010	5460	71	1690	500	3610	10	1	14298752	785	-27.04	1.60	12	1.15	-203.00	3421.00	7430	20240412	-26.11	2525	20241209	117.43	6310	-13.00	20250207	2875	90.96	20250102	7430	-26.11	20240412	2525	117.43	20241209	3.87	N	171010	500	71 억	99726	N	N	N	00	N
114	20250210	160839	54	100.00	KOSDAQ	화학	N	N	N	N	N	5650	10	2	0.18	27149945250	4864599	35.35	5390	5820	5270	7330	3950	5640	5580.98	0.44	29906	6786	6212	5736	5162	4686	5975	4925	71	1690	500	3600	10	1	14298752	808	-27.83	1.65	12	34.02	-203.00	3421.00	7430	20240412	-23.96	2525	20241209	123.76	6310	-10.46	20250207	2875	96.52	20250102	7430	-23.96	20240412	2525	123.76	20241209	5.62	N	171010	500	71 억	63313	N	N	N	01	N
115	20250210	150839	54	100.00	KOSDAQ	화학	N	N	N	N	N	5640	0	3	0.00	25947408830	4651690	33.80	5390	5820	5270	7330	3950	5640	5578.05	0.44	31358	6786	6212	5736	5162	4686	5975	4925	71	1690	500	3600	10	1	14298752	806	-27.78	1.65	12	32.53	-203.00	3421.00	7430	20240412	-24.09	2525	20241209	123.37	6310	-10.62	20250207	2875	96.17	20250102	7430	-24.09	20240412	2525	123.37	20241209	5.62	N	171010	500	71 억	63313	N	N	N	01	N
116	20250210	140837	54	100.00	KOSDAQ	화학	N	N	N	N	N	5610	-30	5	-0.53	24040156730	4309243	31.31	5390	5820	5270	7330	3950	5640	5578.73	0.44	2940	6786	6212	5736	5162	4686	5975	4925	71	1690	500	3600	10	1	14298752	802	-27.64	1.64	12	30.14	-203.00	3421.00	7430	20240412	-24.50	2525	20241209	122.18	6310	-11.09	20250207	2875	95.13	20250102	7430	-24.50	20240412	2525	122.18	20241209	5.62	N	171010	500	71 억	63313	N	N	N	01	N
117	20250210	130840	54	100.00	KOSDAQ	화학	N	N	N	N	N	5590	-50	5	-0.89	21268524250	3817909	27.74	5390	5820	5270	7330	3950	5640	5570.71	0.44	5726	6786	6212	5736	5162	4686	5975	4925	71	1690	500	3600	10	1	14298752	799	-27.54	1.63	12	26.70	-203.00	3421.00	7430	20240412	-24.76	2525	20241209	121.39	6310	-11.41	20250207	2875	94.43	20250102	7430	-24.76	20240412	2525	121.39	20241209	5.62	N	171010	500	71 억	63313	N	N	N	01	N
118	20250210	120836	54	100.00	KOSDAQ	화학	N	N	N	N	N	5590	-50	5	-0.89	20216125470	3630201	26.38	5390	5820	5270	7330	3950	5640	5568.85	0.44	-3192	6786	6212	5736	5162	4686	5975	4925	71	1690	500	3600	10	1	14298752	799	-27.54	1.63	12	25.39	-203.00	3421.00	7430	20240412	-24.76	2525	20241209	121.39	6310	-11.41	20250207	2875	94.43	20250102	7430	-24.76	20240412	2525	121.39	20241209	5.62	N	171010	500	71 억	63313	N	N	N	01	N
119	20250210	110833	54	100.00	KOSDAQ	화학	N	N	N	N	N	5680	40	2	0.71	16003719170	2888457	20.99	5390	5800	5270	7330	3950	5640	5540.54	0.44	-10274	6786	6212	5736	5162	4686	5975	4925	71	1690	500	3600	10	1	14298752	812	-27.98	1.66	12	20.20	-203.00	3421.00	7430	20240412	-23.55	2525	20241209	124.95	6310	-9.98	20250207	2875	97.57	20250102	7430	-23.55	20240412	2525	124.95	20241209	5.62	N	171010	500	71 억	63313	N	N	N	01	N
120	20250210	100833	54	100.00	KOSDAQ	화학	N	N	N	N	N	5360	-280	5	-4.96	4980089030	927867	6.74	5390	5480	5270	7330	3950	5640	5366.92	0.44	89116	6786	6212	5736	5162	4686	5975	4925	71	1690	500	3600	10	1	14298752	766	-26.40	1.57	12	6.49	-203.00	3421.00	7430	20240412	-27.86	2525	20241209	112.28	6310	-15.06	20250207	2875	86.43	20250102	7430	-27.86	20240412	2525	112.28	20241209	5.62	N	171010	500	71 억	63313	N	N	N	01	N
121	20250210	090830	54	100.00	KOSDAQ	화학	N	N	N	N	N	5410	-230	5	-4.08	1669782230	310825	2.26	5390	5450	5290	7330	3950	5640	5371.15	0.44	53232	6786	6212	5736	5162	4686	5975	4925	71	1690	500	3600	10	1	14298752	774	-26.65	1.58	12	2.17	-203.00	3421.00	7430	20240412	-27.19	2525	20241209	114.26	6310	-14.26	20250207	2875	88.17	20250102	7430	-27.19	20240412	2525	114.26	20241209	5.62	N	171010	500	71 억	63313	N	N	N	01	N
122	20250207	160824	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	780	2	16.05	79097500770	13615344	527.15	6200	6310	5260	6310	3405	4860	5809.74	0.85	-66604	5673	5266	4453	4046	3233	5470	4250	71	1450	500	3110	10	1	14298752	806	-27.78	1.65	12	95.22	-203.00	3421.00	7430	20240412	-24.09	2525	20241209	123.37	6310	-10.62	20250207	2875	96.17	20250102	7430	-24.09	20240412	2525	123.37	20241209	5.61	N	171010	500	71 억	121232	N	N	N	00	N
123	20250207	150825	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	660	2	13.58	77335199610	13298906	514.90	6200	6310	5260	6310	3405	4860	5815.15	0.85	-67966	5673	5266	4453	4046	3233	5470	4250	71	1450	500	3110	10	1	14298752	789	-27.19	1.61	12	93.01	-203.00	3421.00	7430	20240412	-25.71	2525	20241209	118.61	6310	-12.52	20250207	2875	92.00	20250102	7430	-25.71	20240412	2525	118.61	20241209	5.61	N	171010	500	71 억	121232	N	N	N	00	N
124	20250207	140825	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	830	2	17.08	62526253440	10695452	414.10	6200	6310	5260	6310	3405	4860	5846.06	0.85	-80628	5673	5266	4453	4046	3233	5470	4250	71	1450	500	3110	10	1	14298752	814	-28.03	1.66	12	74.80	-203.00	3421.00	7430	20240412	-23.42	2525	20241209	125.35	6310	-9.83	20250207	2875	97.91	20250102	7430	-23.42	20240412	2525	125.35	20241209	5.61	N	171010	500	71 억	121232	N	N	N	00	N
125	20250207	130823	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	550	2	11.32	52811135500	8954280	346.69	6200	6310	5340	6310	3405	4860	5897.87	0.85	-54727	5673	5266	4453	4046	3233	5470	4250	71	1450	500	3110	10	1	14298752	774	-26.65	1.58	12	62.62	-203.00	3421.00	7430	20240412	-27.19	2525	20241209	114.26	6310	-14.26	20250207	2875	88.17	20250102	7430	-27.19	20240412	2525	114.26	20241209	5.61	N	171010	500	71 억	121232	N	N	N	00	N
126	20250207	120822	57	100.00	KOSDAQ	화학	N	N	N	N	N	5420	560	2	11.52	51097093470	8637158	334.41	6200	6310	5360	6310	3405	4860	5915.96	0.85	-44457	5673	5266	4453	4046	3233	5470	4250	71	1450	500	3110	10	1	14298752	775	-26.70	1.58	12	60.40	-203.00	3421.00	7430	20240412	-27.05	2525	20241209	114.65	6310	-14.10	20250207	2875	88.52	20250102	7430	-27.05	20240412	2525	114.65	20241209	5.61	N	171010	500	71 억	121232	N	N	N	00	N
127	20250207	110821	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	710	2	14.61	47984739320	8069487	312.43	6200	6310	5450	6310	3405	4860	5946.44	0.85	-41504	5673	5266	4453	4046	3233	5470	4250	71	1450	500	3110	10	1	14298752	796	-27.44	1.63	12	56.43	-203.00	3421.00	7430	20240412	-25.03	2525	20241209	120.59	6310	-11.73	20250207	2875	93.74	20250102	7430	-25.03	20240412	2525	120.59	20241209	5.61	N	171010	500	71 억	121232	N	N	N	00	N
128	20250207	100823	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	690	2	14.20	43081236600	7191955	278.46	6200	6310	5450	6310	3405	4860	5990.20	0.85	-35606	5673	5266	4453	4046	3233	5470	4250	71	1450	500	3110	10	1	14298752	794	-27.34	1.62	12	50.30	-203.00	3421.00	7430	20240412	-25.30	2525	20241209	119.80	6310	-12.04	20250207	2875	93.04	20250102	7430	-25.30	20240412	2525	119.80	20241209	5.61	N	171010	500	71 억	121232	N	N	N	00	N
129	20250207	090829	57	100.00	KOSDAQ	화학	N	N	N	N	N	6060	1200	2	24.69	21637869180	3517136	136.18	6200	6310	5880	6310	3405	4860	6152.13	0.85	-17251	5673	5266	4453	4046	3233	5470	4250	71	1450	500	3110	10	1	14298752	867	-29.85	1.77	12	24.60	-203.00	3421.00	7430	20240412	-18.44	2525	20241209	140.00	6310	-3.96	20250207	2875	110.78	20250102	7430	-18.44	20240412	2525	140.00	20241209	5.61	N	171010	500	71 억	121232	N	N	N	00	N
130	20250206	160802	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	1120	1	29.95	11785117785	2575534	1980.80	3760	4860	3640	4860	2620	3740	4575.44	1.18	-44234	3860	3800	3695	3635	3530	3830	3665	71	1120	500	2390	5	1	14298752	695	-23.94	1.42	12	18.01	-203.00	3421.00	7430	20240412	-34.59	2525	20241209	92.48	5150	-5.63	20250108	2875	69.04	20250102	7430	-34.59	20240412	2525	92.48	20241209	5.72	N	171010	500	71 억	168696	N	N	N	00	N
131	20250206	150808	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	1120	1	29.95	11545660725	2526263	1942.91	3760	4860	3640	4860	2620	3740	4570.25	1.18	-47479	3860	3800	3695	3635	3530	3830	3665	71	1120	500	2390	5	1	14298752	695	-23.94	1.42	12	17.67	-203.00	3421.00	7430	20240412	-34.59	2525	20241209	92.48	5150	-5.63	20250108	2875	69.04	20250102	7430	-34.59	20240412	2525	92.48	20241209	5.72	N	171010	500	71 억	168696	N	N	N	00	N
132	20250206	140808	57	100.00	KOSDAQ	화학	N	N	N	N	N	3685	-55	5	-1.47	263959925	71787	55.21	3760	3760	3640	4860	2620	3740	3676.99	1.18	-2374	3860	3800	3695	3635	3530	3830	3665	71	1120	500	2390	5	1	14298752	527	-18.15	1.08	12	0.50	-203.00	3421.00	7430	20240412	-50.40	2525	20241209	45.94	5150	-28.45	20250108	2875	28.17	20250102	7430	-50.40	20240412	2525	45.94	20241209	5.72	N	171010	500	71 억	168696	N	N	N	00	N
133	20250206	130804	57	100.00	KOSDAQ	화학	N	N	N	N	N	3690	-50	5	-1.34	250649010	68173	52.43	3760	3760	3640	4860	2620	3740	3676.66	1.18	17	3860	3800	3695	3635	3530	3830	3665	71	1120	500	2390	5	1	14298752	528	-18.18	1.08	12	0.48	-203.00	3421.00	7430	20240412	-50.34	2525	20241209	46.14	5150	-28.35	20250108	2875	28.35	20250102	7430	-50.34	20240412	2525	46.14	20241209	5.72	N	171010	500	71 억	168696	N	N	N	00	N
134	20250206	120801	57	100.00	KOSDAQ	화학	N	N	N	N	N	3690	-50	5	-1.34	229727040	62500	48.07	3760	3760	3640	4860	2620	3740	3675.63	1.18	1211	3860	3800	3695	3635	3530	3830	3665	71	1120	500	2390	5	1	14298752	528	-18.18	1.08	12	0.44	-203.00	3421.00	7430	20240412	-50.34	2525	20241209	46.14	5150	-28.35	20250108	2875	28.35	20250102	7430	-50.34	20240412	2525	46.14	20241209	5.72	N	171010	500	71 억	168696	N	N	N	00	N
135	20250206	110757	57	100.00	KOSDAQ	화학	N	N	N	N	N	3665	-75	5	-2.01	206763870	56269	43.28	3760	3760	3640	4860	2620	3740	3674.56	1.18	2242	3860	3800	3695	3635	3530	3830	3665	71	1120	500	2390	5	1	14298752	524	-18.05	1.07	12	0.39	-203.00	3421.00	7430	20240412	-50.67	2525	20241209	45.15	5150	-28.83	20250108	2875	27.48	20250102	7430	-50.67	20240412	2525	45.15	20241209	5.72	N	171010	500	71 억	168696	N	N	N	00	N
136	20250206	100758	57	100.00	KOSDAQ	화학	N	N	N	N	N	3680	-60	5	-1.60	105712960	28639	22.03	3760	3760	3650	4860	2620	3740	3691.22	1.18	3049	3860	3800	3695	3635	3530	3830	3665	71	1120	500	2390	5	1	14298752	526	-18.13	1.08	12	0.20	-203.00	3421.00	7430	20240412	-50.47	2525	20241209	45.74	5150	-28.54	20250108	2875	28.00	20250102	7430	-50.47	20240412	2525	45.74	20241209	5.72	N	171010	500	71 억	168696	N	N	N	00	N
137	20250206	090808	57	100.00	KOSDAQ	화학	N	N	N	N	N	3710	-30	5	-0.80	21331865	5715	4.40	3760	3760	3710	4860	2620	3740	3732.61	1.18	427	3860	3800	3695	3635	3530	3830	3665	71	1120	500	2390	5	1	14298752	530	-18.28	1.08	12	0.04	-203.00	3421.00	7430	20240412	-50.07	2525	20241209	46.93	5150	-27.96	20250108	2875	29.04	20250102	7430	-50.07	20240412	2525	46.93	20241209	5.72	N	171010	500	71 억	168696	N	N	N	00	N
138	20250205	160755	57	100.00	KOSDAQ	화학	N	N	N	N	N	3740	105	2	2.89	461446630	124895	109.72	3600	3755	3590	4725	2545	3635	3694.68	1.29	-15482	3855	3745	3630	3520	3405	3800	3575	71	1090	500	2320	5	1	14298752	535	-18.42	1.09	12	0.87	-203.00	3421.00	7430	20240412	-49.66	2525	20241209	48.12	5150	-27.38	20250108	2875	30.09	20250102	7430	-49.66	20240412	2525	48.12	20241209	5.84	N	171010	500	71 억	183978	N	N	N	00	N
139	20250205	150759	57	100.00	KOSDAQ	화학	N	N	N	N	N	3730	95	2	2.61	413957455	112190	98.56	3600	3755	3590	4725	2545	3635	3689.79	1.29	-8994	3855	3745	3630	3520	3405	3800	3575	71	1090	500	2320	5	1	14298752	533	-18.37	1.09	12	0.78	-203.00	3421.00	7430	20240412	-49.80	2525	20241209	47.72	5150	-27.57	20250108	2875	29.74	20250102	7430	-49.80	20240412	2525	47.72	20241209	5.84	N	171010	500	71 억	183978	N	N	N	00	N
140	20250205	140757	57	100.00	KOSDAQ	화학	N	N	N	N	N	3715	80	2	2.20	346582570	94134	82.70	3600	3750	3590	4725	2545	3635	3681.80	1.29	-5713	3855	3745	3630	3520	3405	3800	3575	71	1090	500	2320	5	1	14298752	531	-18.30	1.09	12	0.66	-203.00	3421.00	7430	20240412	-50.00	2525	20241209	47.13	5150	-27.86	20250108	2875	29.22	20250102	7430	-50.00	20240412	2525	47.13	20241209	5.84	N	171010	500	71 억	183978	N	N	N	00	N
141	20250205	130756	57	100.00	KOSDAQ	화학	N	N	N	N	N	3730	95	2	2.61	303452010	82495	72.47	3600	3750	3590	4725	2545	3635	3678.43	1.29	-2035	3855	3745	3630	3520	3405	3800	3575	71	1090	500	2320	5	1	14298752	533	-18.37	1.09	12	0.58	-203.00	3421.00	7430	20240412	-49.80	2525	20241209	47.72	5150	-27.57	20250108	2875	29.74	20250102	7430	-49.80	20240412	2525	47.72	20241209	5.84	N	171010	500	71 억	183978	N	N	N	00	N
142	20250205	120800	57	100.00	KOSDAQ	화학	N	N	N	N	N	3705	70	2	1.93	265694990	72331	63.54	3600	3750	3590	4725	2545	3635	3673.32	1.29	2068	3855	3745	3630	3520	3405	3800	3575	71	1090	500	2320	5	1	14298752	530	-18.25	1.08	12	0.51	-203.00	3421.00	7430	20240412	-50.13	2525	20241209	46.73	5150	-28.06	20250108	2875	28.87	20250102	7430	-50.13	20240412	2525	46.73	20241209	5.84	N	171010	500	71 억	183978	N	N	N	00	N
143	20250205	110756	57	100.00	KOSDAQ	화학	N	N	N	N	N	3655	20	2	0.55	210872945	57421	50.44	3600	3750	3590	4725	2545	3635	3672.40	1.29	-5857	3855	3745	3630	3520	3405	3800	3575	71	1090	500	2320	5	1	14298752	523	-18.00	1.07	12	0.40	-203.00	3421.00	7430	20240412	-50.81	2525	20241209	44.75	5150	-29.03	20250108	2875	27.13	20250102	7430	-50.81	20240412	2525	44.75	20241209	5.84	N	171010	500	71 억	183978	N	N	N	00	N
144	20250205	100805	57	100.00	KOSDAQ	화학	N	N	N	N	N	3680	45	2	1.24	127175750	34682	30.47	3600	3750	3590	4725	2545	3635	3666.91	1.29	-7699	3855	3745	3630	3520	3405	3800	3575	71	1090	500	2320	5	1	14298752	526	-18.13	1.08	12	0.24	-203.00	3421.00	7430	20240412	-50.47	2525	20241209	45.74	5150	-28.54	20250108	2875	28.00	20250102	7430	-50.47	20240412	2525	45.74	20241209	5.84	N	171010	500	71 억	183978	N	N	N	00	N
145	20250205	090808	57	100.00	KOSDAQ	화학	N	N	N	N	N	3635	0	3	0.00	23033800	6347	5.58	3600	3750	3590	4725	2545	3635	3629.08	1.29	939	3855	3745	3630	3520	3405	3800	3575	71	1090	500	2320	5	1	14298752	520	-17.91	1.06	12	0.04	-203.00	3421.00	7430	20240412	-51.08	2525	20241209	43.96	5150	-29.42	20250108	2875	26.43	20250102	7430	-51.08	20240412	2525	43.96	20241209	5.84	N	171010	500	71 억	183978	N	N	N	00	N
146	20250204	160738	57	100.00	KOSDAQ	화학	N	N	N	N	N	3635	90	2	2.54	412415850	113334	60.65	3535	3740	3515	4605	2485	3545	3639.43	1.15	19417	3798	3671	3533	3406	3268	3602	3337	71	1060	500	2260	5	1	14298752	520	-17.91	1.06	12	0.79	-203.00	3421.00	7430	20240412	-51.08	2525	20241209	43.96	5150	-29.42	20250108	2875	26.43	20250102	7430	-51.08	20240412	2525	43.96	20241209	6.01	N	171010	500	71 억	164114	N	N	N	00	N
147	20250204	150750	57	100.00	KOSDAQ	화학	N	N	N	N	N	3640	95	2	2.68	374356635	102871	55.05	3535	3740	3515	4605	2485	3545	3639.61	1.15	14934	3798	3671	3533	3406	3268	3602	3337	71	1060	500	2260	5	1	14298752	520	-17.93	1.06	12	0.72	-203.00	3421.00	7430	20240412	-51.01	2525	20241209	44.16	5150	-29.32	20250108	2875	26.61	20250102	7430	-51.01	20240412	2525	44.16	20241209	6.01	N	171010	500	71 억	164114	N	N	N	00	N
148	20250204	140749	57	100.00	KOSDAQ	화학	N	N	N	N	N	3650	105	2	2.96	322834700	88738	47.49	3535	3740	3515	4605	2485	3545	3638.66	1.15	10282	3798	3671	3533	3406	3268	3602	3337	71	1060	500	2260	5	1	14298752	522	-17.98	1.07	12	0.62	-203.00	3421.00	7430	20240412	-50.87	2525	20241209	44.55	5150	-29.13	20250108	2875	26.96	20250102	7430	-50.87	20240412	2525	44.55	20241209	6.01	N	171010	500	71 억	164114	N	N	N	00	N
149	20250204	130751	57	100.00	KOSDAQ	화학	N	N	N	N	N	3690	145	2	4.09	286867530	78925	42.23	3535	3740	3515	4605	2485	3545	3635.33	1.15	8473	3798	3671	3533	3406	3268	3602	3337	71	1060	500	2260	5	1	14298752	528	-18.18	1.08	12	0.55	-203.00	3421.00	7430	20240412	-50.34	2525	20241209	46.14	5150	-28.35	20250108	2875	28.35	20250102	7430	-50.34	20240412	2525	46.14	20241209	6.01	N	171010	500	71 억	164114	N	N	N	00	N
150	20250204	120759	57	100.00	KOSDAQ	화학	N	N	N	N	N	3675	130	2	3.67	247938710	68325	36.56	3535	3740	3515	4605	2485	3545	3629.51	1.15	8446	3798	3671	3533	3406	3268	3602	3337	71	1060	500	2260	5	1	14298752	525	-18.10	1.07	12	0.48	-203.00	3421.00	7430	20240412	-50.54	2525	20241209	45.54	5150	-28.64	20250108	2875	27.83	20250102	7430	-50.54	20240412	2525	45.54	20241209	6.01	N	171010	500	71 억	164114	N	N	N	00	N
151	20250204	110740	57	100.00	KOSDAQ	화학	N	N	N	N	N	3640	95	2	2.68	165101005	45773	24.49	3535	3685	3515	4605	2485	3545	3607.72	1.15	3727	3798	3671	3533	3406	3268	3602	3337	71	1060	500	2260	5	1	14298752	520	-17.93	1.06	12	0.32	-203.00	3421.00	7430	20240412	-51.01	2525	20241209	44.16	5150	-29.32	20250108	2875	26.61	20250102	7430	-51.01	20240412	2525	44.16	20241209	6.01	N	171010	500	71 억	164114	N	N	N	00	N
152	20250204	100746	57	100.00	KOSDAQ	화학	N	N	N	N	N	3650	105	2	2.96	135159895	37588	20.11	3535	3685	3515	4605	2485	3545	3596.60	1.15	1994	3798	3671	3533	3406	3268	3602	3337	71	1060	500	2260	5	1	14298752	522	-17.98	1.07	12	0.26	-203.00	3421.00	7430	20240412	-50.87	2525	20241209	44.55	5150	-29.13	20250108	2875	26.96	20250102	7430	-50.87	20240412	2525	44.55	20241209	6.01	N	171010	500	71 억	164114	N	N	N	00	N
153	20250204	090748	57	100.00	KOSDAQ	화학	N	N	N	N	N	3525	-20	5	-0.56	42221135	11932	6.39	3535	3570	3515	4605	2485	3545	3538.16	1.15	1592	3798	3671	3533	3406	3268	3602	3337	71	1060	500	2260	5	1	14298752	504	-17.36	1.03	12	0.08	-203.00	3421.00	7430	20240412	-52.56	2525	20241209	39.60	5150	-31.55	20250108	2875	22.61	20250102	7430	-52.56	20240412	2525	39.60	20241209	6.01	N	171010	500	71 억	164114	N	N	N	00	N

64 KiB Raw Blame History

64 KiB

Raw Blame History