KissMeData/033500/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	-350	5	-1.51	14693965350	645912	77.87	22800	23500	22450	30050	16250	23150	22749.09	9.54	78863	24650	23900	23300	22550	21950	24275	22925	153	6900	500	17590	50	1	29989494	6838	23.77	3.87	12	2.15	959.00	5891.00	24350	20250225	-6.37	10660	20241031	113.88	24350	-6.37	20250225	14780	54.26	20250106	24350	-6.37	20250225	10660	113.88	20241031	3.86	N	033500	500	153 억	2862419	N	N	97	N	N
3	20250228	150437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	-500	5	-2.16	13986678350	614801	74.12	22800	23500	22450	30050	16250	23150	22749.86	9.54	77417	24650	23900	23300	22550	21950	24275	22925	153	6900	500	17590	50	1	29989494	6793	23.62	3.84	12	2.05	959.00	5891.00	24350	20250225	-6.98	10660	20241031	112.48	24350	-6.98	20250225	14780	53.25	20250106	24350	-6.98	20250225	10660	112.48	20241031	3.86	N	033500	500	153 억	2862419	N	N	76	N	N
4	20250228	140439	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	-300	5	-1.30	12796531250	562521	67.82	22800	23500	22450	30050	16250	23150	22748.46	9.54	81268	24650	23900	23300	22550	21950	24275	22925	153	6900	500	17590	50	1	29989494	6853	23.83	3.88	12	1.88	959.00	5891.00	24350	20250225	-6.16	10660	20241031	114.35	24350	-6.16	20250225	14780	54.60	20250106	24350	-6.16	20250225	10660	114.35	20241031	3.86	N	033500	500	153 억	2862419	N	N	76	N	N
5	20250228	130437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	-600	5	-2.59	10732413650	472063	56.91	22800	23500	22450	30050	16250	23150	22735.03	9.54	88237	24650	23900	23300	22550	21950	24275	22925	153	6900	500	17590	50	1	29989494	6763	23.51	3.83	12	1.57	959.00	5891.00	24350	20250225	-7.39	10660	20241031	111.54	24350	-7.39	20250225	14780	52.57	20250106	24350	-7.39	20250225	10660	111.54	20241031	3.86	N	033500	500	153 억	2862419	N	N	76	N	N
6	20250228	120435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	-500	5	-2.16	8997504500	395301	47.66	22800	23500	22500	30050	16250	23150	22761.04	9.54	83583	24650	23900	23300	22550	21950	24275	22925	153	6900	500	17590	50	1	29989494	6793	23.62	3.84	12	1.32	959.00	5891.00	24350	20250225	-6.98	10660	20241031	112.48	24350	-6.98	20250225	14780	53.25	20250106	24350	-6.98	20250225	10660	112.48	20241031	3.86	N	033500	500	153 억	2862419	N	N	76	N	N
7	20250228	110435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	-400	5	-1.73	7863214950	345273	41.63	22800	23500	22500	30050	16250	23150	22773.79	9.54	83932	24650	23900	23300	22550	21950	24275	22925	153	6900	500	17590	50	1	29989494	6823	23.72	3.86	12	1.15	959.00	5891.00	24350	20250225	-6.57	10660	20241031	113.41	24350	-6.57	20250225	14780	53.92	20250106	24350	-6.57	20250225	10660	113.41	20241031	3.86	N	033500	500	153 억	2862419	N	N	76	N	N
8	20250228	100435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	-300	5	-1.30	4298751850	187834	22.64	22800	23500	22600	30050	16250	23150	22885.75	9.54	13910	24650	23900	23300	22550	21950	24275	22925	153	6900	500	17590	50	1	29989494	6853	23.83	3.88	12	0.63	959.00	5891.00	24350	20250225	-6.16	10660	20241031	114.35	24350	-6.16	20250225	14780	54.60	20250106	24350	-6.16	20250225	10660	114.35	20241031	3.86	N	033500	500	153 억	2862419	N	N	76	N	N
9	20250228	090436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	0	3	0.00	695873800	30314	3.65	22800	23250	22800	30050	16250	23150	22954.82	9.54	4748	24650	23900	23300	22550	21950	24275	22925	153	6900	500	17590	50	1	29989494	6943	24.14	3.93	12	0.10	959.00	5891.00	24350	20250225	-4.93	10660	20241031	117.17	24350	-4.93	20250225	14780	56.63	20250106	24350	-4.93	20250225	10660	117.17	20241031	3.86	N	033500	500	153 억	2862419	N	N	76	N	N
10	20250227	160434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	0	3	0.00	19347473400	827154	114.31	23000	24050	22700	30050	16250	23150	23390.65	9.68	-79785	24783	23966	23383	22566	21983	23675	22275	153	6900	500	17590	50	1	29989494	6943	24.14	3.93	12	2.76	959.00	5891.00	24350	20250225	-4.93	10660	20241031	117.17	24350	-4.93	20250225	14780	56.63	20250106	24350	-4.93	20250225	10660	117.17	20241031	4.02	N	033500	500	153 억	2902376	N	N	76	N	N
11	20250227	150431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	0	3	0.00	18624718200	795915	109.99	23000	24050	22700	30050	16250	23150	23400.52	9.68	-84685	24783	23966	23383	22566	21983	23675	22275	153	6900	500	17590	50	1	29989494	6943	24.14	3.93	12	2.65	959.00	5891.00	24350	20250225	-4.93	10660	20241031	117.17	24350	-4.93	20250225	14780	56.63	20250106	24350	-4.93	20250225	10660	117.17	20241031	4.02	N	033500	500	153 억	2902376	N	N	617	N	N
12	20250227	140433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	-50	5	-0.22	17188362850	733822	101.41	23000	24050	22700	30050	16250	23150	23423.22	9.68	-88444	24783	23966	23383	22566	21983	23675	22275	153	6900	500	17590	50	1	29989494	6928	24.09	3.92	12	2.45	959.00	5891.00	24350	20250225	-5.13	10660	20241031	116.70	24350	-5.13	20250225	14780	56.29	20250106	24350	-5.13	20250225	10660	116.70	20241031	4.02	N	033500	500	153 억	2902376	N	N	617	N	N
13	20250227	130431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	-50	5	-0.22	16117911100	687512	95.01	23000	24050	22700	30050	16250	23150	23444.00	9.68	-102045	24783	23966	23383	22566	21983	23675	22275	153	6900	500	17590	50	1	29989494	6928	24.09	3.92	12	2.29	959.00	5891.00	24350	20250225	-5.13	10660	20241031	116.70	24350	-5.13	20250225	14780	56.29	20250106	24350	-5.13	20250225	10660	116.70	20241031	4.02	N	033500	500	153 억	2902376	N	N	617	N	N
14	20250227	120431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	50	2	0.22	15052843250	641567	88.66	23000	24050	22700	30050	16250	23150	23462.82	9.68	-93151	24783	23966	23383	22566	21983	23675	22275	153	6900	500	17590	50	1	29989494	6958	24.19	3.94	12	2.14	959.00	5891.00	24350	20250225	-4.72	10660	20241031	117.64	24350	-4.72	20250225	14780	56.97	20250106	24350	-4.72	20250225	10660	117.64	20241031	4.02	N	033500	500	153 억	2902376	N	N	617	N	N
15	20250227	110435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	200	2	0.86	12651351450	539414	74.54	23000	24050	22700	30050	16250	23150	23454.11	9.68	-74015	24783	23966	23383	22566	21983	23675	22275	153	6900	500	17590	50	1	29989494	7003	24.35	3.96	12	1.80	959.00	5891.00	24350	20250225	-4.11	10660	20241031	119.04	24350	-4.11	20250225	14780	57.98	20250106	24350	-4.11	20250225	10660	119.04	20241031	4.02	N	033500	500	153 억	2902376	N	N	617	N	N
16	20250227	100447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	350	2	1.51	7769633500	333355	46.07	23000	23900	22700	30050	16250	23150	23307.58	9.68	-56769	24783	23966	23383	22566	21983	23675	22275	153	6900	500	17590	50	1	29989494	7048	24.50	3.99	12	1.11	959.00	5891.00	24350	20250225	-3.49	10660	20241031	120.45	24350	-3.49	20250225	14780	59.00	20250106	24350	-3.49	20250225	10660	120.45	20241031	4.02	N	033500	500	153 억	2902376	N	N	617	N	N
17	20250227	090445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	100	2	0.43	942959350	40624	5.61	23000	23450	23000	30050	16250	23150	23212.51	9.68	4634	24783	23966	23383	22566	21983	23675	22275	153	6900	500	17590	50	1	29989494	6973	24.24	3.95	12	0.14	959.00	5891.00	24350	20250225	-4.52	10660	20241031	118.11	24350	-4.52	20250225	14780	57.31	20250106	24350	-4.52	20250225	10660	118.11	20241031	4.02	N	033500	500	153 억	2902376	N	N	617	N	N
18	20250226	160431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	-750	5	-3.14	16873033050	719636	35.38	24000	24200	22800	31050	16750	23900	23444.64	9.94	-64182	26100	25000	23250	22150	20400	25550	22700	153	7150	500	18160	50	1	29989494	6943	24.14	3.93	12	2.40	959.00	5891.00	24350	20250225	-4.93	10660	20241031	117.17	24350	-4.93	20250225	14780	56.63	20250106	24350	-4.93	20250225	10660	117.17	20241031	4.06	N	033500	500	153 억	2982137	N	N	617	N	N
19	20250226	150433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	-700	5	-2.93	15925448850	678747	33.37	24000	24200	22800	31050	16750	23900	23460.50	9.94	-67427	26100	25000	23250	22150	20400	25550	22700	153	7150	500	18160	50	1	29989494	6958	24.19	3.94	12	2.26	959.00	5891.00	24350	20250225	-4.72	10660	20241031	117.64	24350	-4.72	20250225	14780	56.97	20250106	24350	-4.72	20250225	10660	117.64	20241031	4.06	N	033500	500	153 억	2982137	N	N	3617	N	N
20	20250226	140433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	-950	5	-3.97	14242025500	606356	29.81	24000	24200	22800	31050	16750	23900	23485.24	9.94	-44640	26100	25000	23250	22150	20400	25550	22700	153	7150	500	18160	50	1	29989494	6883	23.93	3.90	12	2.02	959.00	5891.00	24350	20250225	-5.75	10660	20241031	115.29	24350	-5.75	20250225	14780	55.28	20250106	24350	-5.75	20250225	10660	115.29	20241031	4.06	N	033500	500	153 억	2982137	N	N	3617	N	N
21	20250226	130432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	-800	5	-3.35	12203682100	517839	25.46	24000	24200	23000	31050	16750	23900	23564.04	9.94	-30870	26100	25000	23250	22150	20400	25550	22700	153	7150	500	18160	50	1	29989494	6928	24.09	3.92	12	1.73	959.00	5891.00	24350	20250225	-5.13	10660	20241031	116.70	24350	-5.13	20250225	14780	56.29	20250106	24350	-5.13	20250225	10660	116.70	20241031	4.06	N	033500	500	153 억	2982137	N	N	3617	N	N
22	20250226	120432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	-550	5	-2.30	10785668000	456618	22.45	24000	24200	23100	31050	16750	23900	23618.38	9.94	-13483	26100	25000	23250	22150	20400	25550	22700	153	7150	500	18160	50	1	29989494	7003	24.35	3.96	12	1.52	959.00	5891.00	24350	20250225	-4.11	10660	20241031	119.04	24350	-4.11	20250225	14780	57.98	20250106	24350	-4.11	20250225	10660	119.04	20241031	4.06	N	033500	500	153 억	2982137	N	N	3617	N	N
23	20250226	110431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	-400	5	-1.67	9971479700	421829	20.74	24000	24200	23100	31050	16750	23900	23636.26	9.94	-8277	26100	25000	23250	22150	20400	25550	22700	153	7150	500	18160	50	1	29989494	7048	24.50	3.99	12	1.41	959.00	5891.00	24350	20250225	-3.49	10660	20241031	120.45	24350	-3.49	20250225	14780	59.00	20250106	24350	-3.49	20250225	10660	120.45	20241031	4.06	N	033500	500	153 억	2982137	N	N	3617	N	N
24	20250226	100431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	-250	5	-1.05	7883930600	332938	16.37	24000	24200	23100	31050	16750	23900	23677.28	9.94	6244	26100	25000	23250	22150	20400	25550	22700	153	7150	500	18160	50	1	29989494	7093	24.66	4.01	12	1.11	959.00	5891.00	24350	20250225	-2.87	10660	20241031	121.86	24350	-2.87	20250225	14780	60.01	20250106	24350	-2.87	20250225	10660	121.86	20241031	4.06	N	033500	500	153 억	2982137	N	N	3617	N	N
25	20250226	090435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23950	50	2	0.21	2379376750	99259	4.88	24000	24200	23850	31050	16750	23900	23974.30	9.94	4650	26100	25000	23250	22150	20400	25550	22700	153	7150	500	18160	50	1	29989494	7182	24.97	4.07	12	0.33	959.00	5891.00	24350	20250225	-1.64	10660	20241031	124.67	24350	-1.64	20250225	14780	62.04	20250106	24350	-1.64	20250225	10660	124.67	20241031	4.06	N	033500	500	153 억	2982137	N	N	3617	N	N
26	20250225	160429	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	23900	2000	2	9.13	47514770200	2019838	248.96	21600	24350	21500	28450	15350	21900	23523.55	10.13	35845	23566	22732	21666	20832	19766	23150	21250	153	6550	500	16640	50	1	29989494	7167	24.92	4.06	12	6.74	959.00	5891.00	24350	20250225	-1.85	10660	20241031	124.20	24350	-1.85	20250225	14780	61.71	20250106	24350	-1.85	20250225	10660	124.20	20241031	3.99	N	033500	500	153 억	3037159	N	N	3617	N	N
27	20250225	150430	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	23650	1750	2	7.99	44002379500	1872315	230.78	21600	24350	21500	28450	15350	21900	23501.63	10.13	26001	23566	22732	21666	20832	19766	23150	21250	153	6550	500	16640	50	1	29989494	7093	24.66	4.01	12	6.24	959.00	5891.00	24350	20250225	-2.87	10660	20241031	121.86	24350	-2.87	20250225	14780	60.01	20250106	24350	-2.87	20250225	10660	121.86	20241031	3.99	N	033500	500	153 억	3037159	N	N	1966	N	N
28	20250225	140429	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	23600	1700	2	7.76	39774139450	1693774	208.77	21600	24350	21500	28450	15350	21900	23482.60	10.13	20093	23566	22732	21666	20832	19766	23150	21250	153	6550	500	16640	50	1	29989494	7078	24.61	4.01	12	5.65	959.00	5891.00	24350	20250225	-3.08	10660	20241031	121.39	24350	-3.08	20250225	14780	59.68	20250106	24350	-3.08	20250225	10660	121.39	20241031	3.99	N	033500	500	153 억	3037159	N	N	1966	N	N
29	20250225	130431	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	23700	1800	2	8.22	36522113050	1555712	191.76	21600	24350	21500	28450	15350	21900	23476.19	10.13	12849	23566	22732	21666	20832	19766	23150	21250	153	6550	500	16640	50	1	29989494	7108	24.71	4.02	12	5.19	959.00	5891.00	24350	20250225	-2.67	10660	20241031	122.33	24350	-2.67	20250225	14780	60.35	20250106	24350	-2.67	20250225	10660	122.33	20241031	3.99	N	033500	500	153 억	3037159	N	N	1966	N	N
30	20250225	120428	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	23600	1700	2	7.76	33426336850	1425052	175.65	21600	24350	21500	28450	15350	21900	23456.28	10.13	14103	23566	22732	21666	20832	19766	23150	21250	153	6550	500	16640	50	1	29989494	7078	24.61	4.01	12	4.75	959.00	5891.00	24350	20250225	-3.08	10660	20241031	121.39	24350	-3.08	20250225	14780	59.68	20250106	24350	-3.08	20250225	10660	121.39	20241031	3.99	N	033500	500	153 억	3037159	N	N	1966	N	N
31	20250225	110429	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	23500	1600	2	7.31	30548667100	1303458	160.66	21600	24350	21500	28450	15350	21900	23436.69	10.13	-880	23566	22732	21666	20832	19766	23150	21250	153	6550	500	16640	50	1	29989494	7048	24.50	3.99	12	4.35	959.00	5891.00	24350	20250225	-3.49	10660	20241031	120.45	24350	-3.49	20250225	14780	59.00	20250106	24350	-3.49	20250225	10660	120.45	20241031	3.99	N	033500	500	153 억	3037159	N	N	1966	N	N
32	20250225	100428	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	23600	1700	2	7.76	24487983300	1046735	129.02	21600	24350	21500	28450	15350	21900	23394.71	10.13	-19836	23566	22732	21666	20832	19766	23150	21250	153	6550	500	16640	50	1	29989494	7078	24.61	4.01	12	3.49	959.00	5891.00	24350	20250225	-3.08	10660	20241031	121.39	24350	-3.08	20250225	14780	59.68	20250106	24350	-3.08	20250225	10660	121.39	20241031	3.99	N	033500	500	153 억	3037159	N	N	1966	N	N
33	20250225	090430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	-250	5	-1.14	308649300	14247	1.76	21600	21900	21600	28450	15350	21900	21663.33	10.13	1698	23566	22732	21666	20832	19766	23150	21250	153	6550	500	16640	50	1	29989494	6493	22.58	3.68	12	0.05	959.00	5891.00	23400	20250218	-7.48	10660	20241031	103.10	23400	-7.48	20250218	14780	46.48	20250106	23400	-7.48	20250218	10660	103.10	20241031	3.99	N	033500	500	153 억	3037159	N	N	1966	N	N
34	20250224	160426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	850	2	4.04	17653220750	808888	99.54	20850	22500	20600	27350	14750	21050	21825.03	10.19	24768	22756	21902	20946	20092	19136	22330	20520	153	6300	500	15990	50	1	29989494	6568	22.84	3.72	12	2.70	959.00	5891.00	23400	20250218	-6.41	10660	20241031	105.44	23400	-6.41	20250218	14780	48.17	20250106	23400	-6.41	20250218	10660	105.44	20241031	3.88	N	033500	500	153 억	3056513	N	N	1966	N	N
35	20250224	150426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	800	2	3.80	17204722900	788341	97.02	20850	22500	20600	27350	14750	21050	21824.99	10.19	21359	22756	21902	20946	20092	19136	22330	20520	153	6300	500	15990	50	1	29989494	6553	22.78	3.71	12	2.63	959.00	5891.00	23400	20250218	-6.62	10660	20241031	104.97	23400	-6.62	20250218	14780	47.83	20250106	23400	-6.62	20250218	10660	104.97	20241031	3.88	N	033500	500	153 억	3056513	N	N	919	N	N
36	20250224	140426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	1050	2	4.99	14692342400	673410	82.87	20850	22500	20600	27350	14750	21050	21819.02	10.19	-16588	22756	21902	20946	20092	19136	22330	20520	153	6300	500	15990	50	1	29989494	6628	23.04	3.75	12	2.25	959.00	5891.00	23400	20250218	-5.56	10660	20241031	107.32	23400	-5.56	20250218	14780	49.53	20250106	23400	-5.56	20250218	10660	107.32	20241031	3.88	N	033500	500	153 억	3056513	N	N	919	N	N
37	20250224	130426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	1050	2	4.99	12924923800	593875	73.08	20850	22500	20600	27350	14750	21050	21764.97	10.19	-13671	22756	21902	20946	20092	19136	22330	20520	153	6300	500	15990	50	1	29989494	6628	23.04	3.75	12	1.98	959.00	5891.00	23400	20250218	-5.56	10660	20241031	107.32	23400	-5.56	20250218	14780	49.53	20250106	23400	-5.56	20250218	10660	107.32	20241031	3.88	N	033500	500	153 억	3056513	N	N	919	N	N
38	20250224	120425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	1200	2	5.70	11007853200	507302	62.43	20850	22500	20600	27350	14750	21050	21700.16	10.19	-12053	22756	21902	20946	20092	19136	22330	20520	153	6300	500	15990	50	1	29989494	6673	23.20	3.78	12	1.69	959.00	5891.00	23400	20250218	-4.91	10660	20241031	108.72	23400	-4.91	20250218	14780	50.54	20250106	23400	-4.91	20250218	10660	108.72	20241031	3.88	N	033500	500	153 억	3056513	N	N	919	N	N
39	20250224	110424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	850	2	4.04	7107240550	331961	40.85	20850	22200	20600	27350	14750	21050	21411.00	10.19	-22499	22756	21902	20946	20092	19136	22330	20520	153	6300	500	15990	50	1	29989494	6568	22.84	3.72	12	1.11	959.00	5891.00	23400	20250218	-6.41	10660	20241031	105.44	23400	-6.41	20250218	14780	48.17	20250106	23400	-6.41	20250218	10660	105.44	20241031	3.88	N	033500	500	153 억	3056513	N	N	919	N	N
40	20250224	100423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	-350	5	-1.66	2798888350	133475	16.43	20850	21350	20600	27350	14750	21050	20968.75	10.19	11906	22756	21902	20946	20092	19136	22330	20520	153	6300	500	15990	50	1	29989494	6208	21.58	3.51	12	0.45	959.00	5891.00	23400	20250218	-11.54	10660	20241031	94.18	23400	-11.54	20250218	14780	40.05	20250106	23400	-11.54	20250218	10660	94.18	20241031	3.88	N	033500	500	153 억	3056513	N	N	919	N	N
41	20250224	090427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	0	3	0.00	870897000	41200	5.07	20850	21350	20850	27350	14750	21050	21140.58	10.19	11028	22756	21902	20946	20092	19136	22330	20520	153	6300	500	15990	50	1	29989494	6313	21.95	3.57	12	0.14	959.00	5891.00	23400	20250218	-10.04	10660	20241031	97.47	23400	-10.04	20250218	14780	42.42	20250106	23400	-10.04	20250218	10660	97.47	20241031	3.88	N	033500	500	153 억	3056513	N	N	919	N	N
42	20250221	160423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	650	2	3.19	17054328180	810670	50.88	20000	21800	19990	26500	14300	20400	21037.62	9.99	67551	23233	21816	21083	19666	18933	21450	19300	153	6100	500	15500	50	1	29989494	6313	21.95	3.57	12	2.70	959.00	5891.00	23400	20250218	-10.04	10660	20241031	97.47	23400	-10.04	20250218	14780	42.42	20250106	23400	-10.04	20250218	10660	97.47	20241031	3.78	N	033500	500	153 억	2995725	N	N	919	N	N
43	20250221	150426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21000	600	2	2.94	16331617680	776274	48.72	20000	21800	19990	26500	14300	20400	21038.79	9.99	60629	23233	21816	21083	19666	18933	21450	19300	153	6100	500	15500	50	1	29989494	6298	21.90	3.56	12	2.59	959.00	5891.00	23400	20250218	-10.26	10660	20241031	97.00	23400	-10.26	20250218	14780	42.08	20250106	23400	-10.26	20250218	10660	97.00	20241031	3.78	N	033500	500	153 억	2995725	N	N	557	N	N
44	20250221	140424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	950	2	4.66	14460658180	687562	43.15	20000	21800	19990	26500	14300	20400	21032.15	9.99	43569	23233	21816	21083	19666	18933	21450	19300	153	6100	500	15500	50	1	29989494	6403	22.26	3.62	12	2.29	959.00	5891.00	23400	20250218	-8.76	10660	20241031	100.28	23400	-8.76	20250218	14780	44.45	20250106	23400	-8.76	20250218	10660	100.28	20241031	3.78	N	033500	500	153 억	2995725	N	N	557	N	N
45	20250221	130423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	950	2	4.66	13517608330	643248	40.37	20000	21800	19990	26500	14300	20400	21014.99	9.99	28344	23233	21816	21083	19666	18933	21450	19300	153	6100	500	15500	50	1	29989494	6403	22.26	3.62	12	2.14	959.00	5891.00	23400	20250218	-8.76	10660	20241031	100.28	23400	-8.76	20250218	14780	44.45	20250106	23400	-8.76	20250218	10660	100.28	20241031	3.78	N	033500	500	153 억	2995725	N	N	557	N	N
46	20250221	120425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	1250	2	6.13	12422496130	592273	37.17	20000	21800	19990	26500	14300	20400	20974.65	9.99	23474	23233	21816	21083	19666	18933	21450	19300	153	6100	500	15500	50	1	29989494	6493	22.58	3.68	12	1.97	959.00	5891.00	23400	20250218	-7.48	10660	20241031	103.10	23400	-7.48	20250218	14780	46.48	20250106	23400	-7.48	20250218	10660	103.10	20241031	3.78	N	033500	500	153 억	2995725	N	N	557	N	N
47	20250221	110423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	1000	2	4.90	9559075980	458822	28.79	20000	21700	19990	26500	14300	20400	20834.32	9.99	28765	23233	21816	21083	19666	18933	21450	19300	153	6100	500	15500	50	1	29989494	6418	22.31	3.63	12	1.53	959.00	5891.00	23400	20250218	-8.55	10660	20241031	100.75	23400	-8.55	20250218	14780	44.79	20250106	23400	-8.55	20250218	10660	100.75	20241031	3.78	N	033500	500	153 억	2995725	N	N	557	N	N
48	20250221	100423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20950	550	2	2.70	4490434330	220152	13.82	20000	20950	19990	26500	14300	20400	20396.97	9.99	43128	23233	21816	21083	19666	18933	21450	19300	153	6100	500	15500	50	1	29989494	6283	21.85	3.56	12	0.73	959.00	5891.00	23400	20250218	-10.47	10660	20241031	96.53	23400	-10.47	20250218	14780	41.75	20250106	23400	-10.47	20250218	10660	96.53	20241031	3.78	N	033500	500	153 억	2995725	N	N	557	N	N
49	20250221	090424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20550	150	2	0.74	1372078180	67897	4.26	20000	20600	19990	26500	14300	20400	20207.12	9.99	13422	23233	21816	21083	19666	18933	21450	19300	153	6100	500	15500	50	1	29989494	6163	21.43	3.49	12	0.23	959.00	5891.00	23400	20250218	-12.18	10660	20241031	92.78	23400	-12.18	20250218	14780	39.04	20250106	23400	-12.18	20250218	10660	92.78	20241031	3.78	N	033500	500	153 억	2995725	N	N	557	N	N
50	20250220	160422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20400	-2200	5	-9.73	33099968450	1589692	161.23	22500	22500	20350	29350	15850	22600	20820.58	10.55	-157987	23766	23182	22566	21982	21366	22875	21675	153	6750	500	17170	50	1	29989494	6118	21.27	3.46	12	5.30	959.00	5891.00	23400	20250218	-12.82	10660	20241031	91.37	23400	-12.82	20250218	14780	38.02	20250106	23400	-12.82	20250218	10660	91.37	20241031	3.71	N	033500	500	153 억	3163525	N	N	557	N	N
51	20250220	150422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20550	-2050	5	-9.07	31774012550	1525092	154.68	22500	22500	20350	29350	15850	22600	20832.65	10.55	-156317	23766	23182	22566	21982	21366	22875	21675	153	6750	500	17170	50	1	29989494	6163	21.43	3.49	12	5.09	959.00	5891.00	23400	20250218	-12.18	10660	20241031	92.78	23400	-12.18	20250218	14780	39.04	20250106	23400	-12.18	20250218	10660	92.78	20241031	3.71	N	033500	500	153 억	3163525	N	N	6179	N	N
52	20250220	140424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20550	-2050	5	-9.07	27988881800	1340581	135.96	22500	22500	20350	29350	15850	22600	20876.50	10.55	-156161	23766	23182	22566	21982	21366	22875	21675	153	6750	500	17170	50	1	29989494	6163	21.43	3.49	12	4.47	959.00	5891.00	23400	20250218	-12.18	10660	20241031	92.78	23400	-12.18	20250218	14780	39.04	20250106	23400	-12.18	20250218	10660	92.78	20241031	3.71	N	033500	500	153 억	3163525	N	N	6179	N	N
53	20250220	130422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20450	-2150	5	-9.51	25352808400	1211663	122.89	22500	22500	20350	29350	15850	22600	20922.17	10.55	-156044	23766	23182	22566	21982	21366	22875	21675	153	6750	500	17170	50	1	29989494	6133	21.32	3.47	12	4.04	959.00	5891.00	23400	20250218	-12.61	10660	20241031	91.84	23400	-12.61	20250218	14780	38.36	20250106	23400	-12.61	20250218	10660	91.84	20241031	3.71	N	033500	500	153 억	3163525	N	N	6179	N	N
54	20250220	120422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20500	-2100	5	-9.29	23394828650	1116513	113.24	22500	22500	20350	29350	15850	22600	20951.55	10.55	-151912	23766	23182	22566	21982	21366	22875	21675	153	6750	500	17170	50	1	29989494	6148	21.38	3.48	12	3.72	959.00	5891.00	23400	20250218	-12.39	10660	20241031	92.31	23400	-12.39	20250218	14780	38.70	20250106	23400	-12.39	20250218	10660	92.31	20241031	3.71	N	033500	500	153 억	3163525	N	N	6179	N	N
55	20250220	110422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20450	-2150	5	-9.51	20163862850	958917	97.26	22500	22500	20450	29350	15850	22600	21025.61	10.55	-123958	23766	23182	22566	21982	21366	22875	21675	153	6750	500	17170	50	1	29989494	6133	21.32	3.47	12	3.20	959.00	5891.00	23400	20250218	-12.61	10660	20241031	91.84	23400	-12.61	20250218	14780	38.36	20250106	23400	-12.61	20250218	10660	91.84	20241031	3.71	N	033500	500	153 억	3163525	N	N	6179	N	N
56	20250220	100422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20750	-1850	5	-8.19	15344693800	725323	73.56	22500	22500	20500	29350	15850	22600	21153.07	10.55	-60039	23766	23182	22566	21982	21366	22875	21675	153	6750	500	17170	50	1	29989494	6223	21.64	3.52	12	2.42	959.00	5891.00	23400	20250218	-11.32	10660	20241031	94.65	23400	-11.32	20250218	14780	40.39	20250106	23400	-11.32	20250218	10660	94.65	20241031	3.71	N	033500	500	153 억	3163525	N	N	6179	N	N
57	20250220	090423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	-800	5	-3.54	2325676350	105718	10.72	22500	22500	21550	29350	15850	22600	21991.37	10.55	-21215	23766	23182	22566	21982	21366	22875	21675	153	6750	500	17170	50	1	29989494	6538	22.73	3.70	12	0.35	959.00	5891.00	23400	20250218	-6.84	10660	20241031	104.50	23400	-6.84	20250218	14780	47.50	20250106	23400	-6.84	20250218	10660	104.50	20241031	3.71	N	033500	500	153 억	3163525	N	N	6179	N	N
58	20250219	160420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	100	2	0.44	22011946550	976810	122.92	22850	23150	21950	29250	15750	22500	22534.48	11.25	-214199	23966	23232	22666	21932	21366	22950	21650	153	6750	500	17100	50	1	29989494	6778	23.57	3.84	12	3.26	959.00	5891.00	23400	20250218	-3.42	10660	20241031	112.01	23400	-3.42	20250218	14780	52.91	20250106	23400	-3.42	20250218	10660	112.01	20241031	3.68	N	033500	500	153 억	3373139	N	N	6107	N	N
59	20250219	150422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	-50	5	-0.22	20665106150	917065	115.40	22850	23150	21950	29250	15750	22500	22533.97	11.25	-199109	23966	23232	22666	21932	21366	22950	21650	153	6750	500	17100	50	1	29989494	6733	23.41	3.81	12	3.06	959.00	5891.00	23400	20250218	-4.06	10660	20241031	110.60	23400	-4.06	20250218	14780	51.89	20250106	23400	-4.06	20250218	10660	110.60	20241031	3.68	N	033500	500	153 억	3373139	N	N	86	N	N
60	20250219	140419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	150	2	0.67	17913023050	795336	100.08	22850	23150	21950	29250	15750	22500	22522.59	11.25	-178873	23966	23232	22666	21932	21366	22950	21650	153	6750	500	17100	50	1	29989494	6793	23.62	3.84	12	2.65	959.00	5891.00	23400	20250218	-3.21	10660	20241031	112.48	23400	-3.21	20250218	14780	53.25	20250106	23400	-3.21	20250218	10660	112.48	20241031	3.68	N	033500	500	153 억	3373139	N	N	86	N	N
61	20250219	130420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	0	3	0.00	12598020900	562053	70.73	22850	23150	21950	29250	15750	22500	22414.26	11.25	-100987	23966	23232	22666	21932	21366	22950	21650	153	6750	500	17100	50	1	29989494	6748	23.46	3.82	12	1.87	959.00	5891.00	23400	20250218	-3.85	10660	20241031	111.07	23400	-3.85	20250218	14780	52.23	20250106	23400	-3.85	20250218	10660	111.07	20241031	3.68	N	033500	500	153 억	3373139	N	N	86	N	N
62	20250219	120420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	-300	5	-1.33	9693786750	432386	54.41	22850	23150	21950	29250	15750	22500	22419.25	11.25	-105181	23966	23232	22666	21932	21366	22950	21650	153	6750	500	17100	50	1	29989494	6658	23.15	3.77	12	1.44	959.00	5891.00	23400	20250218	-5.13	10660	20241031	108.26	23400	-5.13	20250218	14780	50.20	20250106	23400	-5.13	20250218	10660	108.26	20241031	3.68	N	033500	500	153 억	3373139	N	N	86	N	N
63	20250219	110421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	-350	5	-1.56	8890355200	396134	49.85	22850	23150	21950	29250	15750	22500	22442.77	11.25	-100704	23966	23232	22666	21932	21366	22950	21650	153	6750	500	17100	50	1	29989494	6643	23.10	3.76	12	1.32	959.00	5891.00	23400	20250218	-5.34	10660	20241031	107.79	23400	-5.34	20250218	14780	49.86	20250106	23400	-5.34	20250218	10660	107.79	20241031	3.68	N	033500	500	153 억	3373139	N	N	86	N	N
64	20250219	100420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-250	5	-1.11	6881594350	305276	38.41	22850	23150	22000	29250	15750	22500	22542.23	11.25	-63262	23966	23232	22666	21932	21366	22950	21650	153	6750	500	17100	50	1	29989494	6673	23.20	3.78	12	1.02	959.00	5891.00	23400	20250218	-4.91	10660	20241031	108.72	23400	-4.91	20250218	14780	50.54	20250106	23400	-4.91	20250218	10660	108.72	20241031	3.68	N	033500	500	153 억	3373139	N	N	86	N	N
65	20250219	090421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	600	2	2.67	1547774750	67668	8.51	22850	23150	22500	29250	15750	22500	22874.23	11.25	-15804	23966	23232	22666	21932	21366	22950	21650	153	6750	500	17100	50	1	29989494	6928	24.09	3.92	12	0.23	959.00	5891.00	23400	20250218	-1.28	10660	20241031	116.70	23400	-1.28	20250218	14780	56.29	20250106	23400	-1.28	20250218	10660	116.70	20241031	3.68	N	033500	500	153 억	3373139	N	N	86	N	N
66	20250218	160419	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	22500	-450	5	-1.96	17919473950	793085	43.96	22650	23400	22100	29800	16100	22950	22594.82	11.49	-55384	24183	23566	22483	21866	20783	23875	22175	153	6850	500	17440	50	1	29989494	6748	23.46	3.82	12	2.64	959.00	5891.00	23400	20250218	-3.85	10660	20241031	111.07	23400	-3.85	20250218	14780	52.23	20250106	23400	-3.85	20250218	10660	111.07	20241031	3.76	N	033500	500	153 억	3446438	N	N	86	N	N
67	20250218	150420	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	22300	-650	5	-2.83	16790840900	742779	41.17	22650	23400	22100	29800	16100	22950	22605.43	11.49	-35402	24183	23566	22483	21866	20783	23875	22175	153	6850	500	17440	50	1	29989494	6688	23.25	3.79	12	2.48	959.00	5891.00	23400	20250218	-4.70	10660	20241031	109.19	23400	-4.70	20250218	14780	50.88	20250106	23400	-4.70	20250218	10660	109.19	20241031	3.76	N	033500	500	153 억	3446438	N	N	55	N	N
68	20250218	140420	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	22400	-550	5	-2.40	13468922700	593286	32.88	22650	23400	22200	29800	16100	22950	22702.24	11.49	-67097	24183	23566	22483	21866	20783	23875	22175	153	6850	500	17440	50	1	29989494	6718	23.36	3.80	12	1.98	959.00	5891.00	23400	20250218	-4.27	10660	20241031	110.13	23400	-4.27	20250218	14780	51.56	20250106	23400	-4.27	20250218	10660	110.13	20241031	3.76	N	033500	500	153 억	3446438	N	N	55	N	N
69	20250218	130419	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	22650	-300	5	-1.31	11551080250	507936	28.15	22650	23400	22200	29800	16100	22950	22741.21	11.49	-55440	24183	23566	22483	21866	20783	23875	22175	153	6850	500	17440	50	1	29989494	6793	23.62	3.84	12	1.69	959.00	5891.00	23400	20250218	-3.21	10660	20241031	112.48	23400	-3.21	20250218	14780	53.25	20250106	23400	-3.21	20250218	10660	112.48	20241031	3.76	N	033500	500	153 억	3446438	N	N	55	N	N
70	20250218	120419	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	22700	-250	5	-1.09	10814256200	475535	26.36	22650	23400	22200	29800	16100	22950	22741.24	11.49	-56930	24183	23566	22483	21866	20783	23875	22175	153	6850	500	17440	50	1	29989494	6808	23.67	3.85	12	1.59	959.00	5891.00	23400	20250218	-2.99	10660	20241031	112.95	23400	-2.99	20250218	14780	53.59	20250106	23400	-2.99	20250218	10660	112.95	20241031	3.76	N	033500	500	153 억	3446438	N	N	55	N	N
71	20250218	110419	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	22800	-150	5	-0.65	9971862950	438561	24.31	22650	23400	22200	29800	16100	22950	22737.69	11.49	-46596	24183	23566	22483	21866	20783	23875	22175	153	6850	500	17440	50	1	29989494	6838	23.77	3.87	12	1.46	959.00	5891.00	23400	20250218	-2.56	10660	20241031	113.88	23400	-2.56	20250218	14780	54.26	20250106	23400	-2.56	20250218	10660	113.88	20241031	3.76	N	033500	500	153 억	3446438	N	N	55	N	N
72	20250218	100419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	-200	5	-0.87	6076236250	269216	14.92	22650	22950	22200	29800	16100	22950	22570.12	11.49	-32535	24183	23566	22483	21866	20783	23875	22175	153	6850	500	17440	50	1	29989494	6823	23.72	3.86	12	0.90	959.00	5891.00	23100	20250217	-1.52	10660	20241031	113.41	23100	-1.52	20250217	14780	53.92	20250106	23100	-1.52	20250217	10660	113.41	20241031	3.76	N	033500	500	153 억	3446438	N	N	55	N	N
73	20250218	090419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	-550	5	-2.40	1246650200	55320	3.07	22650	22700	22350	29800	16100	22950	22535.25	11.49	-6172	24183	23566	22483	21866	20783	23875	22175	153	6850	500	17440	50	1	29989494	6718	23.36	3.80	12	0.18	959.00	5891.00	23100	20250217	-3.03	10660	20241031	110.13	23100	-3.03	20250217	14780	51.56	20250106	23100	-3.03	20250217	10660	110.13	20241031	3.76	N	033500	500	153 억	3446438	N	N	55	N	N
74	20250217	160419	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	22950	2250	2	10.87	40192268500	1794499	330.15	21500	23100	21400	26900	14500	20700	22396.31	11.45	15407	21466	21082	20666	20282	19866	20875	20075	153	6200	500	15730	50	1	29989494	6883	23.93	3.90	12	5.98	959.00	5891.00	23100	20250217	-0.65	10660	20241031	115.29	23100	-0.65	20250217	14780	55.28	20250106	23100	-0.65	20250217	10660	115.29	20241031	3.77	N	033500	500	153 억	3434285	N	N	55	N	N
75	20250217	150418	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	22600	1900	2	9.18	35971850050	1610318	296.27	21500	22900	21400	26900	14500	20700	22338.41	11.45	45996	21466	21082	20666	20282	19866	20875	20075	153	6200	500	15730	50	1	29989494	6778	23.57	3.84	12	5.37	959.00	5891.00	22900	20250217	-1.31	10660	20241031	112.01	22900	-1.31	20250217	14780	52.91	20250106	22900	-1.31	20250217	10660	112.01	20241031	3.77	N	033500	500	153 억	3434285	N	N	1096	N	N
76	20250217	140418	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	22300	1600	2	7.73	33734727800	1510897	277.98	21500	22900	21400	26900	14500	20700	22327.68	11.45	63306	21466	21082	20666	20282	19866	20875	20075	153	6200	500	15730	50	1	29989494	6688	23.25	3.79	12	5.04	959.00	5891.00	22900	20250217	-2.62	10660	20241031	109.19	22900	-2.62	20250217	14780	50.88	20250106	22900	-2.62	20250217	10660	109.19	20241031	3.77	N	033500	500	153 억	3434285	N	N	1096	N	N
77	20250217	130420	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	22650	1950	2	9.42	30781942900	1378761	253.67	21500	22900	21400	26900	14500	20700	22325.87	11.45	100040	21466	21082	20666	20282	19866	20875	20075	153	6200	500	15730	50	1	29989494	6793	23.62	3.84	12	4.60	959.00	5891.00	22900	20250217	-1.09	10660	20241031	112.48	22900	-1.09	20250217	14780	53.25	20250106	22900	-1.09	20250217	10660	112.48	20241031	3.77	N	033500	500	153 억	3434285	N	N	1096	N	N
78	20250217	120420	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	22700	2000	2	9.66	28411718100	1274236	234.43	21500	22900	21400	26900	14500	20700	22297.14	11.45	88458	21466	21082	20666	20282	19866	20875	20075	153	6200	500	15730	50	1	29989494	6808	23.67	3.85	12	4.25	959.00	5891.00	22900	20250217	-0.87	10660	20241031	112.95	22900	-0.87	20250217	14780	53.59	20250106	22900	-0.87	20250217	10660	112.95	20241031	3.77	N	033500	500	153 억	3434285	N	N	1096	N	N
79	20250217	110419	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	22450	1750	2	8.45	23539361600	1058791	194.80	21500	22900	21400	26900	14500	20700	22232.39	11.45	55440	21466	21082	20666	20282	19866	20875	20075	153	6200	500	15730	50	1	29989494	6733	23.41	3.81	12	3.53	959.00	5891.00	22900	20250217	-1.97	10660	20241031	110.60	22900	-1.97	20250217	14780	51.89	20250106	22900	-1.97	20250217	10660	110.60	20241031	3.77	N	033500	500	153 억	3434285	N	N	1096	N	N
80	20250217	100417	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	22550	1850	2	8.94	20101693250	905300	166.56	21500	22900	21400	26900	14500	20700	22204.56	11.45	41034	21466	21082	20666	20282	19866	20875	20075	153	6200	500	15730	50	1	29989494	6763	23.51	3.83	12	3.02	959.00	5891.00	22900	20250217	-1.53	10660	20241031	111.54	22900	-1.53	20250217	14780	52.57	20250106	22900	-1.53	20250217	10660	111.54	20241031	3.77	N	033500	500	153 억	3434285	N	N	1096	N	N
81	20250217	090418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	1650	2	7.97	3991845050	182378	33.55	21500	22350	21400	26900	14500	20700	21888.15	11.45	38405	21466	21082	20666	20282	19866	20875	20075	153	6200	500	15730	50	1	29989494	6703	23.31	3.79	12	0.61	959.00	5891.00	22450	20250122	-0.45	10660	20241031	109.66	22450	-0.45	20250122	14780	51.22	20250106	22450	-0.45	20250122	10660	109.66	20241031	3.77	N	033500	500	153 억	3434285	N	N	1096	N	N
82	20250214	160416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	-350	5	-1.66	11177111200	542925	105.25	21050	21050	20250	27350	14750	21050	20586.63	11.52	95733	21683	21366	20883	20566	20083	21125	20325	153	6300	500	15990	50	1	29989494	6208	21.58	3.51	12	1.81	959.00	5891.00	22450	20250122	-7.80	10660	20241031	94.18	22450	-7.80	20250122	14780	40.05	20250106	22450	-7.80	20250122	10660	94.18	20241031	3.67	N	033500	500	153 억	3454547	N	N	1096	N	N
83	20250214	150415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20650	-400	5	-1.90	10888934950	528987	102.55	21050	21050	20250	27350	14750	21050	20584.33	11.52	92002	21683	21366	20883	20566	20083	21125	20325	153	6300	500	15990	50	1	29989494	6193	21.53	3.51	12	1.76	959.00	5891.00	22450	20250122	-8.02	10660	20241031	93.71	22450	-8.02	20250122	14780	39.72	20250106	22450	-8.02	20250122	10660	93.71	20241031	3.67	N	033500	500	153 억	3454547	N	N	37997	N	N
84	20250214	140416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20650	-400	5	-1.90	10174541650	494457	95.86	21050	21050	20250	27350	14750	21050	20577.01	11.52	86550	21683	21366	20883	20566	20083	21125	20325	153	6300	500	15990	50	1	29989494	6193	21.53	3.51	12	1.65	959.00	5891.00	22450	20250122	-8.02	10660	20241031	93.71	22450	-8.02	20250122	14780	39.72	20250106	22450	-8.02	20250122	10660	93.71	20241031	3.67	N	033500	500	153 억	3454547	N	N	37997	N	N
85	20250214	130418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20450	-600	5	-2.85	8891696650	432145	83.78	21050	21050	20250	27350	14750	21050	20575.50	11.52	77616	21683	21366	20883	20566	20083	21125	20325	153	6300	500	15990	50	1	29989494	6133	21.32	3.47	12	1.44	959.00	5891.00	22450	20250122	-8.91	10660	20241031	91.84	22450	-8.91	20250122	14780	38.36	20250106	22450	-8.91	20250122	10660	91.84	20241031	3.67	N	033500	500	153 억	3454547	N	N	37997	N	N
86	20250214	120416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20500	-550	5	-2.61	8170043100	396943	76.95	21050	21050	20250	27350	14750	21050	20582.17	11.52	74985	21683	21366	20883	20566	20083	21125	20325	153	6300	500	15990	50	1	29989494	6148	21.38	3.48	12	1.32	959.00	5891.00	22450	20250122	-8.69	10660	20241031	92.31	22450	-8.69	20250122	14780	38.70	20250106	22450	-8.69	20250122	10660	92.31	20241031	3.67	N	033500	500	153 억	3454547	N	N	37997	N	N
87	20250214	110415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20650	-400	5	-1.90	7406551400	359750	69.74	21050	21050	20250	27350	14750	21050	20587.79	11.52	73740	21683	21366	20883	20566	20083	21125	20325	153	6300	500	15990	50	1	29989494	6193	21.53	3.51	12	1.20	959.00	5891.00	22450	20250122	-8.02	10660	20241031	93.71	22450	-8.02	20250122	14780	39.72	20250106	22450	-8.02	20250122	10660	93.71	20241031	3.67	N	033500	500	153 억	3454547	N	N	37997	N	N
88	20250214	100416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20350	-700	5	-3.33	4917666900	238038	46.15	21050	21050	20250	27350	14750	21050	20658.83	11.52	41843	21683	21366	20883	20566	20083	21125	20325	153	6300	500	15990	50	1	29989494	6103	21.22	3.45	12	0.79	959.00	5891.00	22450	20250122	-9.35	10660	20241031	90.90	22450	-9.35	20250122	14780	37.69	20250106	22450	-9.35	20250122	10660	90.90	20241031	3.67	N	033500	500	153 억	3454547	N	N	37997	N	N
89	20250214	090417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	-350	5	-1.66	408258350	19621	3.80	21050	21050	20600	27350	14750	21050	20804.68	11.52	-3355	21683	21366	20883	20566	20083	21125	20325	153	6300	500	15990	50	1	29989494	6208	21.58	3.51	12	0.07	959.00	5891.00	22450	20250122	-7.80	10660	20241031	94.18	22450	-7.80	20250122	14780	40.05	20250106	22450	-7.80	20250122	10660	94.18	20241031	3.67	N	033500	500	153 억	3454547	N	N	37997	N	N
90	20250213	160413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	300	2	1.45	10736495850	514802	74.26	21100	21200	20400	26950	14550	20750	20855.56	11.65	76140	21816	21282	20666	20132	19516	21550	20400	153	6200	500	15770	50	1	29989494	6313	21.95	3.57	12	1.72	959.00	5891.00	22450	20250122	-6.24	10660	20241031	97.47	22450	-6.24	20250122	14780	42.42	20250106	22450	-6.24	20250122	10660	97.47	20241031	3.66	N	033500	500	153 억	3494725	N	N	37997	N	N
91	20250213	150413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	300	2	1.45	9758772650	468472	67.58	21100	21100	20400	26950	14550	20750	20831.07	11.65	68910	21816	21282	20666	20132	19516	21550	20400	153	6200	500	15770	50	1	29989494	6313	21.95	3.57	12	1.56	959.00	5891.00	22450	20250122	-6.24	10660	20241031	97.47	22450	-6.24	20250122	14780	42.42	20250106	22450	-6.24	20250122	10660	97.47	20241031	3.66	N	033500	500	153 억	3494725	N	N	39992	N	N
92	20250213	140413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20900	150	2	0.72	7324603200	352278	50.82	21100	21100	20400	26950	14550	20750	20792.11	11.65	43676	21816	21282	20666	20132	19516	21550	20400	153	6200	500	15770	50	1	29989494	6268	21.79	3.55	12	1.17	959.00	5891.00	22450	20250122	-6.90	10660	20241031	96.06	22450	-6.90	20250122	14780	41.41	20250106	22450	-6.90	20250122	10660	96.06	20241031	3.66	N	033500	500	153 억	3494725	N	N	39992	N	N
93	20250213	130414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20900	150	2	0.72	5556397300	267597	38.60	21100	21100	20400	26950	14550	20750	20764.05	11.65	14783	21816	21282	20666	20132	19516	21550	20400	153	6200	500	15770	50	1	29989494	6268	21.79	3.55	12	0.89	959.00	5891.00	22450	20250122	-6.90	10660	20241031	96.06	22450	-6.90	20250122	14780	41.41	20250106	22450	-6.90	20250122	10660	96.06	20241031	3.66	N	033500	500	153 억	3494725	N	N	39992	N	N
94	20250213	120414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20850	100	2	0.48	4796528700	231195	33.35	21100	21100	20400	26950	14550	20750	20746.68	11.65	-722	21816	21282	20666	20132	19516	21550	20400	153	6200	500	15770	50	1	29989494	6253	21.74	3.54	12	0.77	959.00	5891.00	22450	20250122	-7.13	10660	20241031	95.59	22450	-7.13	20250122	14780	41.07	20250106	22450	-7.13	20250122	10660	95.59	20241031	3.66	N	033500	500	153 억	3494725	N	N	39992	N	N
95	20250213	110411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	50	2	0.24	4125082600	199104	28.72	21100	21100	20400	26950	14550	20750	20718.23	11.65	-5343	21816	21282	20666	20132	19516	21550	20400	153	6200	500	15770	50	1	29989494	6238	21.69	3.53	12	0.66	959.00	5891.00	22450	20250122	-7.35	10660	20241031	95.12	22450	-7.35	20250122	14780	40.73	20250106	22450	-7.35	20250122	10660	95.12	20241031	3.66	N	033500	500	153 억	3494725	N	N	39992	N	N
96	20250213	100413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20500	-250	5	-1.20	2756149700	132742	19.15	21100	21100	20500	26950	14550	20750	20763.21	11.65	-13651	21816	21282	20666	20132	19516	21550	20400	153	6200	500	15770	50	1	29989494	6148	21.38	3.48	12	0.44	959.00	5891.00	22450	20250122	-8.69	10660	20241031	92.31	22450	-8.69	20250122	14780	38.70	20250106	22450	-8.69	20250122	10660	92.31	20241031	3.66	N	033500	500	153 억	3494725	N	N	39992	N	N
97	20250213	090412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	50	2	0.24	462208850	22073	3.18	21100	21100	20750	26950	14550	20750	20940.01	11.65	-8478	21816	21282	20666	20132	19516	21550	20400	153	6200	500	15770	50	1	29989494	6238	21.69	3.53	12	0.07	959.00	5891.00	22450	20250122	-7.35	10660	20241031	95.12	22450	-7.35	20250122	14780	40.73	20250106	22450	-7.35	20250122	10660	95.12	20241031	3.66	N	033500	500	153 억	3494725	N	N	39992	N	N
98	20250212	160411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20750	450	2	2.22	14306991050	689784	107.27	20400	21200	20050	26350	14250	20300	20741.32	11.91	-61688	21126	20712	20136	19722	19146	20920	19930	153	6050	500	15420	50	1	29989494	6223	21.64	3.52	12	2.30	959.00	5891.00	22450	20250122	-7.57	10660	20241031	94.65	22450	-7.57	20250122	14780	40.39	20250106	22450	-7.57	20250122	10660	94.65	20241031	3.63	N	033500	500	153 억	3570492	N	N	39992	N	N
99	20250212	150410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20750	450	2	2.22	13653681250	658250	102.37	20400	21200	20050	26350	14250	20300	20742.46	11.91	-62121	21126	20712	20136	19722	19146	20920	19930	153	6050	500	15420	50	1	29989494	6223	21.64	3.52	12	2.19	959.00	5891.00	22450	20250122	-7.57	10660	20241031	94.65	22450	-7.57	20250122	14780	40.39	20250106	22450	-7.57	20250122	10660	94.65	20241031	3.63	N	033500	500	153 억	3570492	N	N	9000	N	N
100	20250212	140411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	500	2	2.46	11367668600	548399	85.29	20400	21200	20050	26350	14250	20300	20728.91	11.91	-76044	21126	20712	20136	19722	19146	20920	19930	153	6050	500	15420	50	1	29989494	6238	21.69	3.53	12	1.83	959.00	5891.00	22450	20250122	-7.35	10660	20241031	95.12	22450	-7.35	20250122	14780	40.73	20250106	22450	-7.35	20250122	10660	95.12	20241031	3.63	N	033500	500	153 억	3570492	N	N	9000	N	N
101	20250212	130411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20850	550	2	2.71	10509048350	507172	78.87	20400	21200	20050	26350	14250	20300	20720.96	11.91	-73047	21126	20712	20136	19722	19146	20920	19930	153	6050	500	15420	50	1	29989494	6253	21.74	3.54	12	1.69	959.00	5891.00	22450	20250122	-7.13	10660	20241031	95.59	22450	-7.13	20250122	14780	41.07	20250106	22450	-7.13	20250122	10660	95.59	20241031	3.63	N	033500	500	153 억	3570492	N	N	9000	N	N
102	20250212	120410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20950	650	2	3.20	9289243500	448785	69.79	20400	21200	20050	26350	14250	20300	20698.74	11.91	-58525	21126	20712	20136	19722	19146	20920	19930	153	6050	500	15420	50	1	29989494	6283	21.85	3.56	12	1.50	959.00	5891.00	22450	20250122	-6.68	10660	20241031	96.53	22450	-6.68	20250122	14780	41.75	20250106	22450	-6.68	20250122	10660	96.53	20241031	3.63	N	033500	500	153 억	3570492	N	N	9000	N	N
103	20250212	110410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20750	450	2	2.22	7049371050	342256	53.23	20400	21050	20050	26350	14250	20300	20596.87	11.91	-51198	21126	20712	20136	19722	19146	20920	19930	153	6050	500	15420	50	1	29989494	6223	21.64	3.52	12	1.14	959.00	5891.00	22450	20250122	-7.57	10660	20241031	94.65	22450	-7.57	20250122	14780	40.39	20250106	22450	-7.57	20250122	10660	94.65	20241031	3.63	N	033500	500	153 억	3570492	N	N	9000	N	N
104	20250212	100411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20650	350	2	1.72	5108754100	248837	38.70	20400	20950	20050	26350	14250	20300	20530.62	11.91	-26482	21126	20712	20136	19722	19146	20920	19930	153	6050	500	15420	50	1	29989494	6193	21.53	3.51	12	0.83	959.00	5891.00	22450	20250122	-8.02	10660	20241031	93.71	22450	-8.02	20250122	14780	39.72	20250106	22450	-8.02	20250122	10660	93.71	20241031	3.63	N	033500	500	153 억	3570492	N	N	9000	N	N
105	20250212	090413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20400	100	2	0.49	545400150	26909	4.18	20400	20500	20050	26350	14250	20300	20268.20	11.91	-3602	21126	20712	20136	19722	19146	20920	19930	153	6050	500	15420	50	1	29989494	6118	21.27	3.46	12	0.09	959.00	5891.00	22450	20250122	-9.13	10660	20241031	91.37	22450	-9.13	20250122	14780	38.02	20250106	22450	-9.13	20250122	10660	91.37	20241031	3.63	N	033500	500	153 억	3570492	N	N	9000	N	N
106	20250211	160410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20300	670	2	3.41	12890703010	641459	56.48	19720	20550	19560	25500	13750	19630	20095.77	12.00	455	22210	20920	20260	18970	18310	20590	18640	153	5870	500	14910	50	1	29989494	6088	21.17	3.45	12	2.14	959.00	5891.00	22450	20250122	-9.58	10660	20241031	90.43	22450	-9.58	20250122	14780	37.35	20250106	22450	-9.58	20250122	10660	90.43	20241031	3.57	N	033500	500	153 억	3599474	N	N	9000	N	N
107	20250211	150410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20250	620	2	3.16	12385532260	616576	54.29	19720	20550	19560	25500	13750	19630	20087.60	12.00	346	22210	20920	20260	18970	18310	20590	18640	153	5870	500	14910	50	1	29989494	6073	21.12	3.44	12	2.06	959.00	5891.00	22450	20250122	-9.80	10660	20241031	89.96	22450	-9.80	20250122	14780	37.01	20250106	22450	-9.80	20250122	10660	89.96	20241031	3.57	N	033500	500	153 억	3599474	N	N	1521	N	N
108	20250211	140412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20150	520	2	2.65	10077225810	503010	44.29	19720	20350	19560	25500	13750	19630	20033.85	12.00	-625	22210	20920	20260	18970	18310	20590	18640	153	5870	500	14910	50	1	29989494	6043	21.01	3.42	12	1.68	959.00	5891.00	22450	20250122	-10.24	10660	20241031	89.02	22450	-10.24	20250122	14780	36.33	20250106	22450	-10.24	20250122	10660	89.02	20241031	3.57	N	033500	500	153 억	3599474	N	N	1521	N	N
109	20250211	130408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20150	520	2	2.65	8992903710	449104	39.54	19720	20350	19560	25500	13750	19630	20024.10	12.00	-311	22210	20920	20260	18970	18310	20590	18640	153	5870	500	14910	50	1	29989494	6043	21.01	3.42	12	1.50	959.00	5891.00	22450	20250122	-10.24	10660	20241031	89.02	22450	-10.24	20250122	14780	36.33	20250106	22450	-10.24	20250122	10660	89.02	20241031	3.57	N	033500	500	153 억	3599474	N	N	1521	N	N
110	20250211	120410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20100	470	2	2.39	8031144360	401299	35.34	19720	20350	19560	25500	13750	19630	20012.87	12.00	-12325	22210	20920	20260	18970	18310	20590	18640	153	5870	500	14910	50	1	29989494	6028	20.96	3.41	12	1.34	959.00	5891.00	22450	20250122	-10.47	10660	20241031	88.56	22450	-10.47	20250122	14780	35.99	20250106	22450	-10.47	20250122	10660	88.56	20241031	3.57	N	033500	500	153 억	3599474	N	N	1521	N	N
111	20250211	110411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20200	570	2	2.90	6798506910	340165	29.95	19720	20350	19560	25500	13750	19630	19985.91	12.00	-17526	22210	20920	20260	18970	18310	20590	18640	153	5870	500	14910	50	1	29989494	6058	21.06	3.43	12	1.13	959.00	5891.00	22450	20250122	-10.02	10660	20241031	89.49	22450	-10.02	20250122	14780	36.67	20250106	22450	-10.02	20250122	10660	89.49	20241031	3.57	N	033500	500	153 억	3599474	N	N	1521	N	N
112	20250211	100410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20150	520	2	2.65	4652169460	233927	20.60	19720	20300	19560	25500	13750	19630	19887.27	12.00	-6513	22210	20920	20260	18970	18310	20590	18640	153	5870	500	14910	50	1	29989494	6043	21.01	3.42	12	0.78	959.00	5891.00	22450	20250122	-10.24	10660	20241031	89.02	22450	-10.24	20250122	14780	36.33	20250106	22450	-10.24	20250122	10660	89.02	20241031	3.57	N	033500	500	153 억	3599474	N	N	1521	N	N
113	20250211	090411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20150	520	2	2.65	1005178600	50263	4.43	19720	20300	19720	25500	13750	19630	19998.38	12.00	3036	22210	20920	20260	18970	18310	20590	18640	153	5870	500	14910	50	1	29989494	6043	21.01	3.42	12	0.17	959.00	5891.00	22450	20250122	-10.24	10660	20241031	89.02	22450	-10.24	20250122	14780	36.33	20250106	22450	-10.24	20250122	10660	89.02	20241031	3.57	N	033500	500	153 억	3599474	N	N	1521	N	N
114	20250210	160408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19630	-770	5	-3.77	22917098400	1128560	229.75	20250	21550	19600	26500	14300	20400	20306.56	11.77	56740	21466	20932	20516	19982	19566	20725	19775	153	6100	500	15500	10	1	29989494	5887	20.47	3.33	12	3.76	959.00	5891.00	22450	20250122	-12.56	10660	20241031	84.15	22450	-12.56	20250122	14780	32.81	20250106	22450	-12.56	20250122	10660	84.15	20241031	3.75	N	033500	500	153 억	3528913	N	N	1521	N	N
115	20250210	150408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19640	-760	5	-3.73	21658866880	1064558	216.72	20250	21550	19600	26500	14300	20400	20345.41	11.77	40014	21466	20932	20516	19982	19566	20725	19775	153	6100	500	15500	10	1	29989494	5890	20.48	3.33	12	3.55	959.00	5891.00	22450	20250122	-12.52	10660	20241031	84.24	22450	-12.52	20250122	14780	32.88	20250106	22450	-12.52	20250122	10660	84.24	20241031	3.75	N	033500	500	153 억	3528913	N	N	1023	N	N
116	20250210	140408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20100	-300	5	-1.47	16548174550	806050	164.09	20250	21550	19910	26500	14300	20400	20529.97	11.77	48873	21466	20932	20516	19982	19566	20725	19775	153	6100	500	15500	50	1	29989494	6028	20.96	3.41	12	2.69	959.00	5891.00	22450	20250122	-10.47	10660	20241031	88.56	22450	-10.47	20250122	14780	35.99	20250106	22450	-10.47	20250122	10660	88.56	20241031	3.75	N	033500	500	153 억	3528913	N	N	1023	N	N
117	20250210	130409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20150	-250	5	-1.23	15153288400	736648	149.96	20250	21550	19910	26500	14300	20400	20570.60	11.77	43051	21466	20932	20516	19982	19566	20725	19775	153	6100	500	15500	50	1	29989494	6043	21.01	3.42	12	2.46	959.00	5891.00	22450	20250122	-10.24	10660	20241031	89.02	22450	-10.24	20250122	14780	36.33	20250106	22450	-10.24	20250122	10660	89.02	20241031	3.75	N	033500	500	153 억	3528913	N	N	1023	N	N
118	20250210	120406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20150	-250	5	-1.23	12504037550	604328	123.03	20250	21550	20100	26500	14300	20400	20690.83	11.77	532	21466	20932	20516	19982	19566	20725	19775	153	6100	500	15500	50	1	29989494	6043	21.01	3.42	12	2.02	959.00	5891.00	22450	20250122	-10.24	10660	20241031	89.02	22450	-10.24	20250122	14780	36.33	20250106	22450	-10.24	20250122	10660	89.02	20241031	3.75	N	033500	500	153 억	3528913	N	N	1023	N	N
119	20250210	110406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20300	-100	5	-0.49	10640625200	512131	104.26	20250	21550	20100	26500	14300	20400	20777.18	11.77	-16554	21466	20932	20516	19982	19566	20725	19775	153	6100	500	15500	50	1	29989494	6088	21.17	3.45	12	1.71	959.00	5891.00	22450	20250122	-9.58	10660	20241031	90.43	22450	-9.58	20250122	14780	37.35	20250106	22450	-9.58	20250122	10660	90.43	20241031	3.75	N	033500	500	153 억	3528913	N	N	1023	N	N
120	20250210	100405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20850	450	2	2.21	6854338150	326927	66.55	20250	21550	20200	26500	14300	20400	20966.02	11.77	-21096	21466	20932	20516	19982	19566	20725	19775	153	6100	500	15500	50	1	29989494	6253	21.74	3.54	12	1.09	959.00	5891.00	22450	20250122	-7.13	10660	20241031	95.59	22450	-7.13	20250122	14780	41.07	20250106	22450	-7.13	20250122	10660	95.59	20241031	3.75	N	033500	500	153 억	3528913	N	N	1023	N	N
121	20250210	090405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20550	150	2	0.74	717016950	35050	7.14	20250	20750	20200	26500	14300	20400	20457.03	11.77	-2147	21466	20932	20516	19982	19566	20725	19775	153	6100	500	15500	50	1	29989494	6163	21.43	3.49	12	0.12	959.00	5891.00	22450	20250122	-8.46	10660	20241031	92.78	22450	-8.46	20250122	14780	39.04	20250106	22450	-8.46	20250122	10660	92.78	20241031	3.75	N	033500	500	153 억	3528913	N	N	1023	N	N
122	20250207	160402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20400	-600	5	-2.86	10062737000	489221	53.38	21000	21050	20100	27300	14700	21000	20568.96	11.56	59436	22133	21566	21033	20466	19933	21550	20450	153	6300	500	15960	50	1	29989494	6118	21.27	3.46	12	1.63	959.00	5891.00	22450	20250122	-9.13	10660	20241031	91.37	22450	-9.13	20250122	14780	38.02	20250106	22450	-9.13	20250122	10660	91.37	20241031	3.64	N	033500	500	153 억	3466707	N	N	1023	N	N
123	20250207	150404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20400	-600	5	-2.86	9351803050	454387	49.58	21000	21050	20100	27300	14700	21000	20581.14	11.56	50802	22133	21566	21033	20466	19933	21550	20450	153	6300	500	15960	50	1	29989494	6118	21.27	3.46	12	1.52	959.00	5891.00	22450	20250122	-9.13	10660	20241031	91.37	22450	-9.13	20250122	14780	38.02	20250106	22450	-9.13	20250122	10660	91.37	20241031	3.64	N	033500	500	153 억	3466707	N	N	6744	N	N
124	20250207	140403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20600	-400	5	-1.90	8230206000	399689	43.61	21000	21050	20100	27300	14700	21000	20591.52	11.56	41667	22133	21566	21033	20466	19933	21550	20450	153	6300	500	15960	50	1	29989494	6178	21.48	3.50	12	1.33	959.00	5891.00	22450	20250122	-8.24	10660	20241031	93.25	22450	-8.24	20250122	14780	39.38	20250106	22450	-8.24	20250122	10660	93.25	20241031	3.64	N	033500	500	153 억	3466707	N	N	6744	N	N
125	20250207	130402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20600	-400	5	-1.90	6993368200	339507	37.04	21000	21050	20100	27300	14700	21000	20598.60	11.56	23274	22133	21566	21033	20466	19933	21550	20450	153	6300	500	15960	50	1	29989494	6178	21.48	3.50	12	1.13	959.00	5891.00	22450	20250122	-8.24	10660	20241031	93.25	22450	-8.24	20250122	14780	39.38	20250106	22450	-8.24	20250122	10660	93.25	20241031	3.64	N	033500	500	153 억	3466707	N	N	6744	N	N
126	20250207	120402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	-200	5	-0.95	6389192250	310317	33.86	21000	21050	20100	27300	14700	21000	20589.24	11.56	15535	22133	21566	21033	20466	19933	21550	20450	153	6300	500	15960	50	1	29989494	6238	21.69	3.53	12	1.03	959.00	5891.00	22450	20250122	-7.35	10660	20241031	95.12	22450	-7.35	20250122	14780	40.73	20250106	22450	-7.35	20250122	10660	95.12	20241031	3.64	N	033500	500	153 억	3466707	N	N	6744	N	N
127	20250207	110401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20900	-100	5	-0.48	5737839150	278994	30.44	21000	21050	20100	27300	14700	21000	20566.17	11.56	7819	22133	21566	21033	20466	19933	21550	20450	153	6300	500	15960	50	1	29989494	6268	21.79	3.55	12	0.93	959.00	5891.00	22450	20250122	-6.90	10660	20241031	96.06	22450	-6.90	20250122	14780	41.41	20250106	22450	-6.90	20250122	10660	96.06	20241031	3.64	N	033500	500	153 억	3466707	N	N	6744	N	N
128	20250207	100401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20850	-150	5	-0.71	4871337500	237362	25.90	21000	21050	20100	27300	14700	21000	20522.82	11.56	10629	22133	21566	21033	20466	19933	21550	20450	153	6300	500	15960	50	1	29989494	6253	21.74	3.54	12	0.79	959.00	5891.00	22450	20250122	-7.13	10660	20241031	95.59	22450	-7.13	20250122	14780	41.07	20250106	22450	-7.13	20250122	10660	95.59	20241031	3.64	N	033500	500	153 억	3466707	N	N	6744	N	N
129	20250207	090403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20600	-400	5	-1.90	448263800	21563	2.35	21000	21050	20600	27300	14700	21000	20788.56	11.56	-4961	22133	21566	21033	20466	19933	21550	20450	153	6300	500	15960	50	1	29989494	6178	21.48	3.50	12	0.07	959.00	5891.00	22450	20250122	-8.24	10660	20241031	93.25	22450	-8.24	20250122	14780	39.38	20250106	22450	-8.24	20250122	10660	93.25	20241031	3.64	N	033500	500	153 억	3466707	N	N	6744	N	N
130	20250206	160354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21000	50	2	0.24	19220117150	913759	111.92	21000	21600	20500	27200	14700	20950	21034.19	11.27	86563	22650	21800	21200	20350	19750	21500	20050	153	6250	500	15920	50	1	29989494	6298	21.90	3.56	12	3.05	959.00	5891.00	22450	20250122	-6.46	10660	20241031	97.00	22450	-6.46	20250122	14780	42.08	20250106	22450	-6.46	20250122	10660	97.00	20241031	3.62	N	033500	500	153 억	3378757	N	N	6744	N	N
131	20250206	150355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	100	2	0.48	17402130400	826493	101.23	21000	21600	20500	27200	14700	20950	21055.40	11.27	58787	22650	21800	21200	20350	19750	21500	20050	153	6250	500	15920	50	1	29989494	6313	21.95	3.57	12	2.76	959.00	5891.00	22450	20250122	-6.24	10660	20241031	97.47	22450	-6.24	20250122	14780	42.42	20250106	22450	-6.24	20250122	10660	97.47	20241031	3.62	N	033500	500	153 억	3378757	N	N	103	N	N
132	20250206	140357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	550	2	2.63	13342277650	633606	77.61	21000	21600	20500	27200	14700	20950	21057.70	11.27	3511	22650	21800	21200	20350	19750	21500	20050	153	6250	500	15920	50	1	29989494	6448	22.42	3.65	12	2.11	959.00	5891.00	22450	20250122	-4.23	10660	20241031	101.69	22450	-4.23	20250122	14780	45.47	20250106	22450	-4.23	20250122	10660	101.69	20241031	3.62	N	033500	500	153 억	3378757	N	N	103	N	N
133	20250206	130355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	400	2	1.91	11856285150	564408	69.13	21000	21600	20500	27200	14700	20950	21006.59	11.27	6242	22650	21800	21200	20350	19750	21500	20050	153	6250	500	15920	50	1	29989494	6403	22.26	3.62	12	1.88	959.00	5891.00	22450	20250122	-4.90	10660	20241031	100.28	22450	-4.90	20250122	14780	44.45	20250106	22450	-4.90	20250122	10660	100.28	20241031	3.62	N	033500	500	153 억	3378757	N	N	103	N	N
134	20250206	120353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21250	300	2	1.43	11077061550	527816	64.65	21000	21600	20500	27200	14700	20950	20986.60	11.27	6738	22650	21800	21200	20350	19750	21500	20050	153	6250	500	15920	50	1	29989494	6373	22.16	3.61	12	1.76	959.00	5891.00	22450	20250122	-5.35	10660	20241031	99.34	22450	-5.35	20250122	14780	43.78	20250106	22450	-5.35	20250122	10660	99.34	20241031	3.62	N	033500	500	153 억	3378757	N	N	103	N	N
135	20250206	110347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	400	2	1.91	8937389050	427552	52.37	21000	21550	20500	27200	14700	20950	20903.62	11.27	-7871	22650	21800	21200	20350	19750	21500	20050	153	6250	500	15920	50	1	29989494	6403	22.26	3.62	12	1.43	959.00	5891.00	22450	20250122	-4.90	10660	20241031	100.28	22450	-4.90	20250122	14780	44.45	20250106	22450	-4.90	20250122	10660	100.28	20241031	3.62	N	033500	500	153 억	3378757	N	N	103	N	N
136	20250206	100354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20650	-300	5	-1.43	4750666500	229027	28.05	21000	21050	20500	27200	14700	20950	20742.76	11.27	36389	22650	21800	21200	20350	19750	21500	20050	153	6250	500	15920	50	1	29989494	6193	21.53	3.51	12	0.76	959.00	5891.00	22450	20250122	-8.02	10660	20241031	93.71	22450	-8.02	20250122	14780	39.72	20250106	22450	-8.02	20250122	10660	93.71	20241031	3.62	N	033500	500	153 억	3378757	N	N	103	N	N
137	20250206	090355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	-250	5	-1.19	459120600	22065	2.70	21000	21050	20650	27200	14700	20950	20807.21	11.27	3238	22650	21800	21200	20350	19750	21500	20050	153	6250	500	15920	50	1	29989494	6208	21.58	3.51	12	0.07	959.00	5891.00	22450	20250122	-7.80	10660	20241031	94.18	22450	-7.80	20250122	14780	40.05	20250106	22450	-7.80	20250122	10660	94.18	20241031	3.62	N	033500	500	153 억	3378757	N	N	103	N	N
138	20250205	160351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20950	-950	5	-4.34	17114169500	812601	77.95	21950	22050	20600	28450	15350	21900	21060.88	11.24	-12494	23433	22666	21583	20816	19733	23050	21200	153	6550	500	16640	50	1	29989494	6283	21.85	3.56	12	2.71	959.00	5891.00	22450	20250122	-6.68	10660	20241031	96.53	22450	-6.68	20250122	14780	41.75	20250106	22450	-6.68	20250122	10660	96.53	20241031	3.53	N	033500	500	153 억	3370455	N	N	103	N	N
139	20250205	150352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20850	-1050	5	-4.79	16443204100	780564	74.88	21950	22050	20600	28450	15350	21900	21065.45	11.24	-10370	23433	22666	21583	20816	19733	23050	21200	153	6550	500	16640	50	1	29989494	6253	21.74	3.54	12	2.60	959.00	5891.00	22450	20250122	-7.13	10660	20241031	95.59	22450	-7.13	20250122	14780	41.07	20250106	22450	-7.13	20250122	10660	95.59	20241031	3.53	N	033500	500	153 억	3370455	N	N	2840	N	N
140	20250205	140352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	-1100	5	-5.02	14579460950	690785	66.27	21950	22050	20600	28450	15350	21900	21105.27	11.24	-13337	23433	22666	21583	20816	19733	23050	21200	153	6550	500	16640	50	1	29989494	6238	21.69	3.53	12	2.30	959.00	5891.00	22450	20250122	-7.35	10660	20241031	95.12	22450	-7.35	20250122	14780	40.73	20250106	22450	-7.35	20250122	10660	95.12	20241031	3.53	N	033500	500	153 억	3370455	N	N	2840	N	N
141	20250205	130352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20900	-1000	5	-4.57	13004863500	615463	59.04	21950	22050	20600	28450	15350	21900	21129.81	11.24	-11245	23433	22666	21583	20816	19733	23050	21200	153	6550	500	16640	50	1	29989494	6268	21.79	3.55	12	2.05	959.00	5891.00	22450	20250122	-6.90	10660	20241031	96.06	22450	-6.90	20250122	14780	41.41	20250106	22450	-6.90	20250122	10660	96.06	20241031	3.53	N	033500	500	153 억	3370455	N	N	2840	N	N
142	20250205	120352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20950	-950	5	-4.34	11794299200	557629	53.49	21950	22050	20600	28450	15350	21900	21150.37	11.24	-5137	23433	22666	21583	20816	19733	23050	21200	153	6550	500	16640	50	1	29989494	6283	21.85	3.56	12	1.86	959.00	5891.00	22450	20250122	-6.68	10660	20241031	96.53	22450	-6.68	20250122	14780	41.75	20250106	22450	-6.68	20250122	10660	96.53	20241031	3.53	N	033500	500	153 억	3370455	N	N	2840	N	N
143	20250205	110351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	-1100	5	-5.02	10551163450	498498	47.82	21950	22050	20600	28450	15350	21900	21165.43	11.24	6793	23433	22666	21583	20816	19733	23050	21200	153	6550	500	16640	50	1	29989494	6238	21.69	3.53	12	1.66	959.00	5891.00	22450	20250122	-7.35	10660	20241031	95.12	22450	-7.35	20250122	14780	40.73	20250106	22450	-7.35	20250122	10660	95.12	20241031	3.53	N	033500	500	153 억	3370455	N	N	2840	N	N
144	20250205	100353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21150	-750	5	-3.42	4703739400	217661	20.88	21950	22050	21100	28450	15350	21900	21609.96	11.24	-12783	23433	22666	21583	20816	19733	23050	21200	153	6550	500	16640	50	1	29989494	6343	22.05	3.59	12	0.73	959.00	5891.00	22450	20250122	-5.79	10660	20241031	98.41	22450	-5.79	20250122	14780	43.10	20250106	22450	-5.79	20250122	10660	98.41	20241031	3.53	N	033500	500	153 억	3370455	N	N	2840	N	N
145	20250205	090357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	-100	5	-0.46	918572750	41967	4.03	21950	22000	21700	28450	15350	21900	21887.88	11.24	-19240	23433	22666	21583	20816	19733	23050	21200	153	6550	500	16640	50	1	29989494	6538	22.73	3.70	12	0.14	959.00	5891.00	22450	20250122	-2.90	10660	20241031	104.50	22450	-2.90	20250122	14780	47.50	20250106	22450	-2.90	20250122	10660	104.50	20241031	3.53	N	033500	500	153 억	3370455	N	N	2840	N	N
146	20250204	160348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	800	2	3.79	22263336050	1040594	164.10	21400	22350	20500	27400	14800	21100	21394.68	11.68	-142799	22066	21582	20966	20482	19866	21825	20725	153	6300	500	16030	50	1	29989494	6568	22.84	3.72	12	3.47	959.00	5891.00	22450	20250122	-2.45	10660	20241031	105.44	22450	-2.45	20250122	14780	48.17	20250106	22450	-2.45	20250122	10660	105.44	20241031	3.48	N	033500	500	153 억	3503814	N	N	2840	N	N
147	20250204	150348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	900	2	4.27	21018113000	983762	155.13	21400	22350	20500	27400	14800	21100	21365.06	11.68	-125133	22066	21582	20966	20482	19866	21825	20725	153	6300	500	16030	50	1	29989494	6598	22.94	3.73	12	3.28	959.00	5891.00	22450	20250122	-2.00	10660	20241031	106.38	22450	-2.00	20250122	14780	48.85	20250106	22450	-2.00	20250122	10660	106.38	20241031	3.48	N	033500	500	153 억	3503814	N	N	4469	N	N
148	20250204	140348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	450	2	2.13	14119006550	669711	105.61	21400	21750	20500	27400	14800	21100	21082.24	11.68	-31408	22066	21582	20966	20482	19866	21825	20725	153	6300	500	16030	50	1	29989494	6463	22.47	3.66	12	2.23	959.00	5891.00	22450	20250122	-4.01	10660	20241031	102.16	22450	-4.01	20250122	14780	45.81	20250106	22450	-4.01	20250122	10660	102.16	20241031	3.48	N	033500	500	153 억	3503814	N	N	4469	N	N
149	20250204	130348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	350	2	1.66	11155070700	532132	83.91	21400	21500	20500	27400	14800	21100	20962.96	11.68	16546	22066	21582	20966	20482	19866	21825	20725	153	6300	500	16030	50	1	29989494	6433	22.37	3.64	12	1.77	959.00	5891.00	22450	20250122	-4.45	10660	20241031	101.22	22450	-4.45	20250122	14780	45.13	20250106	22450	-4.45	20250122	10660	101.22	20241031	3.48	N	033500	500	153 억	3503814	N	N	4469	N	N
150	20250204	120352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21100	0	3	0.00	9313003100	445626	70.27	21400	21450	20500	27400	14800	21100	20898.67	11.68	25983	22066	21582	20966	20482	19866	21825	20725	153	6300	500	16030	50	1	29989494	6328	22.00	3.58	12	1.49	959.00	5891.00	22450	20250122	-6.01	10660	20241031	97.94	22450	-6.01	20250122	14780	42.76	20250106	22450	-6.01	20250122	10660	97.94	20241031	3.48	N	033500	500	153 억	3503814	N	N	4469	N	N
151	20250204	110344	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21100	0	3	0.00	7952286550	381024	60.09	21400	21450	20500	27400	14800	21100	20870.79	11.68	28163	22066	21582	20966	20482	19866	21825	20725	153	6300	500	16030	50	1	29989494	6328	22.00	3.58	12	1.27	959.00	5891.00	22450	20250122	-6.01	10660	20241031	97.94	22450	-6.01	20250122	14780	42.76	20250106	22450	-6.01	20250122	10660	97.94	20241031	3.48	N	033500	500	153 억	3503814	N	N	4469	N	N
152	20250204	100348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20950	-150	5	-0.71	5448694450	261621	41.26	21400	21450	20500	27400	14800	21100	20826.60	11.68	19403	22066	21582	20966	20482	19866	21825	20725	153	6300	500	16030	50	1	29989494	6283	21.85	3.56	12	0.87	959.00	5891.00	22450	20250122	-6.68	10660	20241031	96.53	22450	-6.68	20250122	14780	41.75	20250106	22450	-6.68	20250122	10660	96.53	20241031	3.48	N	033500	500	153 억	3503814	N	N	4469	N	N
153	20250204	090347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	-50	5	-0.24	474190250	22301	3.52	21400	21450	21000	27400	14800	21100	21263.70	11.68	-10249	22066	21582	20966	20482	19866	21825	20725	153	6300	500	16030	50	1	29989494	6313	21.95	3.57	12	0.07	959.00	5891.00	22450	20250122	-6.24	10660	20241031	97.47	22450	-6.24	20250122	14780	42.42	20250106	22450	-6.24	20250122	10660	97.47	20241031	3.48	N	033500	500	153 억	3503814	N	N	4469	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History