KissMeData/475660/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161446	57	100.00	KOSDAQ		화학	N	N	N	N	N	5530	10	2	0.18	792210230	144786	38.63	5470	5610	5310	7170	3870	5520	5471.58	0.81	1109	5966	5742	5596	5372	5226	5670	5300	40	1650	500	3860	10	1	7929835	439	-35.91	-8.71	12	1.83	-154.00	-635.00	11480	20241118	-51.83	5190	20250210	6.55	7030	-21.34	20250226	5190	6.55	20250210	11480	-51.83	20241118	5190	6.55	20250210	0.67	N	475660	500	39 억	64530	N	N	N	N
3	20250228	151453	57	100.00	KOSDAQ		화학	N	N	N	N	N	5520	0	3	0.00	771618770	141055	37.64	5470	5610	5310	7170	3870	5520	5470.34	0.81	884	5966	5742	5596	5372	5226	5670	5300	40	1650	500	3860	10	1	7929835	438	-35.84	-8.69	12	1.78	-154.00	-635.00	11480	20241118	-51.92	5190	20250210	6.36	7030	-21.48	20250226	5190	6.36	20250210	11480	-51.92	20241118	5190	6.36	20250210	0.67	N	475660	500	39 억	64530	N	N	N	N
4	20250228	141454	57	100.00	KOSDAQ		화학	N	N	N	N	N	5560	40	2	0.72	716556300	131097	34.98	5470	5610	5310	7170	3870	5520	5465.85	0.81	2043	5966	5742	5596	5372	5226	5670	5300	40	1650	500	3860	10	1	7929835	441	-36.10	-8.76	12	1.65	-154.00	-635.00	11480	20241118	-51.57	5190	20250210	7.13	7030	-20.91	20250226	5190	7.13	20250210	11480	-51.57	20241118	5190	7.13	20250210	0.67	N	475660	500	39 억	64530	N	N	N	N
5	20250228	131445	57	100.00	KOSDAQ		화학	N	N	N	N	N	5470	-50	5	-0.91	516597970	95103	25.38	5470	5590	5310	7170	3870	5520	5431.98	0.81	-5901	5966	5742	5596	5372	5226	5670	5300	40	1650	500	3860	10	1	7929835	434	-35.52	-8.61	12	1.20	-154.00	-635.00	11480	20241118	-52.35	5190	20250210	5.39	7030	-22.19	20250226	5190	5.39	20250210	11480	-52.35	20241118	5190	5.39	20250210	0.67	N	475660	500	39 억	64530	N	N	N	N
6	20250228	121439	57	100.00	KOSDAQ		화학	N	N	N	N	N	5430	-90	5	-1.63	469515940	86433	23.06	5470	5590	5310	7170	3870	5520	5432.14	0.81	-9286	5966	5742	5596	5372	5226	5670	5300	40	1650	500	3860	10	1	7929835	431	-35.26	-8.55	12	1.09	-154.00	-635.00	11480	20241118	-52.70	5190	20250210	4.62	7030	-22.76	20250226	5190	4.62	20250210	11480	-52.70	20241118	5190	4.62	20250210	0.67	N	475660	500	39 억	64530	N	N	N	N
7	20250228	111442	57	100.00	KOSDAQ		화학	N	N	N	N	N	5420	-100	5	-1.81	406369710	74823	19.97	5470	5590	5310	7170	3870	5520	5431.08	0.81	-8149	5966	5742	5596	5372	5226	5670	5300	40	1650	500	3860	10	1	7929835	430	-35.19	-8.54	12	0.94	-154.00	-635.00	11480	20241118	-52.79	5190	20250210	4.43	7030	-22.90	20250226	5190	4.43	20250210	11480	-52.79	20241118	5190	4.43	20250210	0.67	N	475660	500	39 억	64530	N	N	N	N
8	20250228	101440	57	100.00	KOSDAQ		화학	N	N	N	N	N	5440	-80	5	-1.45	249917490	45778	12.22	5470	5590	5380	7170	3870	5520	5459.33	0.81	-604	5966	5742	5596	5372	5226	5670	5300	40	1650	500	3860	10	1	7929835	431	-35.32	-8.57	12	0.58	-154.00	-635.00	11480	20241118	-52.61	5190	20250210	4.82	7030	-22.62	20250226	5190	4.82	20250210	11480	-52.61	20241118	5190	4.82	20250210	0.67	N	475660	500	39 억	64530	N	N	N	N
9	20250228	091448	57	100.00	KOSDAQ		화학	N	N	N	N	N	5540	20	2	0.36	115884660	21217	5.66	5470	5590	5380	7170	3870	5520	5461.88	0.81	-1581	5966	5742	5596	5372	5226	5670	5300	40	1650	500	3860	10	1	7929835	439	-35.97	-8.72	12	0.27	-154.00	-635.00	11480	20241118	-51.74	5190	20250210	6.74	7030	-21.19	20250226	5190	6.74	20250210	11480	-51.74	20241118	5190	6.74	20250210	0.67	N	475660	500	39 억	64530	N	N	N	N
10	20250227	161428	57	100.00	KOSDAQ		화학	N	N	N	N	N	5520	-100	5	-1.78	2106250300	373152	7.82	5650	5820	5450	7300	3940	5620	5644.60	0.56	18520	7526	6572	6076	5122	4626	6325	4875	40	1680	500	3930	10	1	7929835	438	-35.84	-8.69	12	4.71	-154.00	-635.00	11480	20241118	-51.92	5190	20250210	6.36	7030	-21.48	20250226	5190	6.36	20250210	11480	-51.92	20241118	5190	6.36	20250210	0.68	N	475660	500	39 억	44580	N	N	N	N
11	20250227	151431	57	100.00	KOSDAQ		화학	N	N	N	N	N	5500	-120	5	-2.14	2061240450	364996	7.65	5650	5820	5450	7300	3940	5620	5647.30	0.56	21518	7526	6572	6076	5122	4626	6325	4875	40	1680	500	3930	10	1	7929835	436	-35.71	-8.66	12	4.60	-154.00	-635.00	11480	20241118	-52.09	5190	20250210	5.97	7030	-21.76	20250226	5190	5.97	20250210	11480	-52.09	20241118	5190	5.97	20250210	0.68	N	475660	500	39 억	44580	N	N	N	N
12	20250227	141433	57	100.00	KOSDAQ		화학	N	N	N	N	N	5570	-50	5	-0.89	1790075710	315751	6.62	5650	5820	5550	7300	3940	5620	5669.27	0.56	19702	7526	6572	6076	5122	4626	6325	4875	40	1680	500	3930	10	1	7929835	442	-36.17	-8.77	12	3.98	-154.00	-635.00	11480	20241118	-51.48	5190	20250210	7.32	7030	-20.77	20250226	5190	7.32	20250210	11480	-51.48	20241118	5190	7.32	20250210	0.68	N	475660	500	39 억	44580	N	N	N	N
13	20250227	131431	57	100.00	KOSDAQ		화학	N	N	N	N	N	5660	40	2	0.71	1545866610	272065	5.70	5650	5820	5590	7300	3940	5620	5681.98	0.56	29125	7526	6572	6076	5122	4626	6325	4875	40	1680	500	3930	10	1	7929835	449	-36.75	-8.91	12	3.43	-154.00	-635.00	11480	20241118	-50.70	5190	20250210	9.06	7030	-19.49	20250226	5190	9.06	20250210	11480	-50.70	20241118	5190	9.06	20250210	0.68	N	475660	500	39 억	44580	N	N	N	N
14	20250227	121428	57	100.00	KOSDAQ		화학	N	N	N	N	N	5670	50	2	0.89	1398182090	245738	5.15	5650	5820	5590	7300	3940	5620	5689.73	0.56	33305	7526	6572	6076	5122	4626	6325	4875	40	1680	500	3930	10	1	7929835	450	-36.82	-8.93	12	3.10	-154.00	-635.00	11480	20241118	-50.61	5190	20250210	9.25	7030	-19.35	20250226	5190	9.25	20250210	11480	-50.61	20241118	5190	9.25	20250210	0.68	N	475660	500	39 억	44580	N	N	N	N
15	20250227	111440	57	100.00	KOSDAQ		화학	N	N	N	N	N	5670	50	2	0.89	1242021840	218032	4.57	5650	5820	5590	7300	3940	5620	5696.52	0.56	31138	7526	6572	6076	5122	4626	6325	4875	40	1680	500	3930	10	1	7929835	450	-36.82	-8.93	12	2.75	-154.00	-635.00	11480	20241118	-50.61	5190	20250210	9.25	7030	-19.35	20250226	5190	9.25	20250210	11480	-50.61	20241118	5190	9.25	20250210	0.68	N	475660	500	39 억	44580	N	N	N	N
16	20250227	101516	57	100.00	KOSDAQ		화학	N	N	N	N	N	5660	40	2	0.71	1077362890	189088	3.96	5650	5820	5590	7300	3940	5620	5697.68	0.56	32713	7526	6572	6076	5122	4626	6325	4875	40	1680	500	3930	10	1	7929835	449	-36.75	-8.91	12	2.38	-154.00	-635.00	11480	20241118	-50.70	5190	20250210	9.06	7030	-19.49	20250226	5190	9.06	20250210	11480	-50.70	20241118	5190	9.06	20250210	0.68	N	475660	500	39 억	44580	N	N	N	N
17	20250227	091541	57	100.00	KOSDAQ		화학	N	N	N	N	N	5700	80	2	1.42	455185200	80377	1.68	5650	5730	5590	7300	3940	5620	5663.13	0.56	17407	7526	6572	6076	5122	4626	6325	4875	40	1680	500	3930	10	1	7929835	452	-37.01	-8.98	12	1.01	-154.00	-635.00	11480	20241118	-50.35	5190	20250210	9.83	7030	-18.92	20250226	5190	9.83	20250210	11480	-50.35	20241118	5190	9.83	20250210	0.68	N	475660	500	39 억	44580	N	N	N	N
18	20250226	161430	57	100.00	KOSDAQ		화학	N	N	N	N	N	5620	-80	5	-1.40	30680942560	4746617	12778.96	5670	7030	5580	7410	3990	5700	6464.54	1.02	-34185	5966	5832	5716	5582	5466	5775	5525	40	1710	500	3990	10	1	7929835	446	-36.49	-8.85	12	59.86	-154.00	-635.00	11480	20241118	-51.05	5190	20250210	8.29	7030	-20.06	20250226	5190	8.29	20250210	11480	-51.05	20241118	5190	8.29	20250210	0.73	N	475660	500	39 억	80993	N	N	N	N
19	20250226	151438	57	100.00	KOSDAQ		화학	N	N	N	N	N	5610	-90	5	-1.58	30338987110	4685735	12615.05	5670	7030	5580	7410	3990	5700	6474.76	1.02	-31809	5966	5832	5716	5582	5466	5775	5525	40	1710	500	3990	10	1	7929835	445	-36.43	-8.83	12	59.09	-154.00	-635.00	11480	20241118	-51.13	5190	20250210	8.09	7030	-20.20	20250226	5190	8.09	20250210	11480	-51.13	20241118	5190	8.09	20250210	0.73	N	475660	500	39 억	80993	N	N	N	N
20	20250226	141437	57	100.00	KOSDAQ		화학	N	N	N	N	N	5960	260	2	4.56	26339569570	3999150	10766.61	5670	7030	5650	7410	3990	5700	6586.29	1.02	-17701	5966	5832	5716	5582	5466	5775	5525	40	1710	500	3990	10	1	7929835	473	-38.70	-9.39	12	50.43	-154.00	-635.00	11480	20241118	-48.08	5190	20250210	14.84	7030	-15.22	20250226	5190	14.84	20250210	11480	-48.08	20241118	5190	14.84	20250210	0.73	N	475660	500	39 억	80993	N	N	N	N
21	20250226	131433	57	100.00	KOSDAQ		화학	N	N	N	N	N	6880	1180	2	20.70	9092684470	1363434	3670.67	5670	6890	5650	7410	3990	5700	6668.96	1.02	-8240	5966	5832	5716	5582	5466	5775	5525	40	1710	500	3990	10	1	7929835	546	-44.68	-10.83	12	17.19	-154.00	-635.00	11480	20241118	-40.07	5190	20250210	32.56	6910	-0.43	20250106	5190	32.56	20250210	11480	-40.07	20241118	5190	32.56	20250210	0.73	N	475660	500	39 억	80993	N	N	N	N
22	20250226	121432	57	100.00	KOSDAQ		화학	N	N	N	N	N	5980	280	2	4.91	235102010	40118	108.01	5670	5980	5650	7410	3990	5700	5860.26	1.02	5548	5966	5832	5716	5582	5466	5775	5525	40	1710	500	3990	10	1	7929835	474	-38.83	-9.42	12	0.51	-154.00	-635.00	11480	20241118	-47.91	5190	20250210	15.22	6910	-13.46	20250106	5190	15.22	20250210	11480	-47.91	20241118	5190	15.22	20250210	0.73	N	475660	500	39 억	80993	N	N	N	N
23	20250226	111430	57	100.00	KOSDAQ		화학	N	N	N	N	N	5900	200	2	3.51	164593680	28181	75.87	5670	5980	5650	7410	3990	5700	5840.59	1.02	3868	5966	5832	5716	5582	5466	5775	5525	40	1710	500	3990	10	1	7929835	468	-38.31	-9.29	12	0.36	-154.00	-635.00	11480	20241118	-48.61	5190	20250210	13.68	6910	-14.62	20250106	5190	13.68	20250210	11480	-48.61	20241118	5190	13.68	20250210	0.73	N	475660	500	39 억	80993	N	N	N	N
24	20250226	101427	57	100.00	KOSDAQ		화학	N	N	N	N	N	5710	10	2	0.18	23932720	4205	11.32	5670	5750	5650	7410	3990	5700	5691.49	1.02	219	5966	5832	5716	5582	5466	5775	5525	40	1710	500	3990	10	1	7929835	453	-37.08	-8.99	12	0.05	-154.00	-635.00	11480	20241118	-50.26	5190	20250210	10.02	6910	-17.37	20250106	5190	10.02	20250210	11480	-50.26	20241118	5190	10.02	20250210	0.73	N	475660	500	39 억	80993	N	N	N	N
25	20250226	091441	57	100.00	KOSDAQ		화학	N	N	N	N	N	5730	30	2	0.53	6323280	1111	2.99	5670	5750	5660	7410	3990	5700	5691.52	1.02	-34	5966	5832	5716	5582	5466	5775	5525	40	1710	500	3990	10	1	7929835	454	-37.21	-9.02	12	0.01	-154.00	-635.00	11480	20241118	-50.09	5190	20250210	10.40	6910	-17.08	20250106	5190	10.40	20250210	11480	-50.09	20241118	5190	10.40	20250210	0.73	N	475660	500	39 억	80993	N	N	N	N
26	20250225	161421	57	100.00	KOSDAQ		화학	N	N	N	N	N	5700	-80	5	-1.38	210374590	36904	63.99	5720	5850	5600	7510	4050	5780	5699.94	1.12	-7766	6000	5890	5740	5630	5480	5945	5685	40	1730	500	4040	10	1	7929835	452	-37.01	-8.98	12	0.47	-154.00	-635.00	11480	20241118	-50.35	5190	20250210	9.83	6910	-17.51	20250106	5190	9.83	20250210	11480	-50.35	20241118	5190	9.83	20250210	0.72	N	475660	500	39 억	88581	N	N	N	N
27	20250225	151419	57	100.00	KOSDAQ		화학	N	N	N	N	N	5610	-170	5	-2.94	201066470	35267	61.15	5720	5850	5600	7510	4050	5780	5700.59	1.12	-6983	6000	5890	5740	5630	5480	5945	5685	40	1730	500	4040	10	1	7929835	445	-36.43	-8.83	12	0.44	-154.00	-635.00	11480	20241118	-51.13	5190	20250210	8.09	6910	-18.81	20250106	5190	8.09	20250210	11480	-51.13	20241118	5190	8.09	20250210	0.72	N	475660	500	39 억	88581	N	N	N	N
28	20250225	141417	57	100.00	KOSDAQ		화학	N	N	N	N	N	5660	-120	5	-2.08	161262190	28220	48.93	5720	5850	5640	7510	4050	5780	5713.76	1.12	-5174	6000	5890	5740	5630	5480	5945	5685	40	1730	500	4040	10	1	7929835	449	-36.75	-8.91	12	0.36	-154.00	-635.00	11480	20241118	-50.70	5190	20250210	9.06	6910	-18.09	20250106	5190	9.06	20250210	11480	-50.70	20241118	5190	9.06	20250210	0.72	N	475660	500	39 억	88581	N	N	N	N
29	20250225	131424	57	100.00	KOSDAQ		화학	N	N	N	N	N	5720	-60	5	-1.04	125318640	21909	37.99	5720	5850	5640	7510	4050	5780	5719.13	1.12	-3549	6000	5890	5740	5630	5480	5945	5685	40	1730	500	4040	10	1	7929835	454	-37.14	-9.01	12	0.28	-154.00	-635.00	11480	20241118	-50.17	5190	20250210	10.21	6910	-17.22	20250106	5190	10.21	20250210	11480	-50.17	20241118	5190	10.21	20250210	0.72	N	475660	500	39 억	88581	N	N	N	N
30	20250225	121420	57	100.00	KOSDAQ		화학	N	N	N	N	N	5730	-50	5	-0.87	109062970	19070	33.07	5720	5850	5640	7510	4050	5780	5718.11	1.12	-3549	6000	5890	5740	5630	5480	5945	5685	40	1730	500	4040	10	1	7929835	454	-37.21	-9.02	12	0.24	-154.00	-635.00	11480	20241118	-50.09	5190	20250210	10.40	6910	-17.08	20250106	5190	10.40	20250210	11480	-50.09	20241118	5190	10.40	20250210	0.72	N	475660	500	39 억	88581	N	N	N	N
31	20250225	111418	57	100.00	KOSDAQ		화학	N	N	N	N	N	5730	-50	5	-0.87	65490910	11474	19.89	5720	5850	5640	7510	4050	5780	5705.82	1.12	-2798	6000	5890	5740	5630	5480	5945	5685	40	1730	500	4040	10	1	7929835	454	-37.21	-9.02	12	0.14	-154.00	-635.00	11480	20241118	-50.09	5190	20250210	10.40	6910	-17.08	20250106	5190	10.40	20250210	11480	-50.09	20241118	5190	10.40	20250210	0.72	N	475660	500	39 억	88581	N	N	N	N
32	20250225	101418	57	100.00	KOSDAQ		화학	N	N	N	N	N	5750	-30	5	-0.52	50889300	8930	15.48	5720	5850	5640	7510	4050	5780	5695.85	1.12	-1693	6000	5890	5740	5630	5480	5945	5685	40	1730	500	4040	10	1	7929835	456	-37.34	-9.06	12	0.11	-154.00	-635.00	11480	20241118	-49.91	5190	20250210	10.79	6910	-16.79	20250106	5190	10.79	20250210	11480	-49.91	20241118	5190	10.79	20250210	0.72	N	475660	500	39 억	88581	N	N	N	N
33	20250225	091425	57	100.00	KOSDAQ		화학	N	N	N	N	N	5700	-80	5	-1.38	10350110	1809	3.14	5720	5770	5690	7510	4050	5780	5709.77	1.12	-950	6000	5890	5740	5630	5480	5945	5685	40	1730	500	4040	10	1	7929835	452	-37.01	-8.98	12	0.02	-154.00	-635.00	11480	20241118	-50.35	5190	20250210	9.83	6910	-17.51	20250106	5190	9.83	20250210	11480	-50.35	20241118	5190	9.83	20250210	0.72	N	475660	500	39 억	88581	N	N	N	N
34	20250224	161408	57	100.00	KOSDAQ		화학	N	N	N	N	N	5780	120	2	2.12	327019440	56927	292.37	5650	5850	5590	7350	3970	5660	5744.43	1.06	4698	5786	5722	5626	5562	5466	5755	5595	40	1690	500	3960	10	1	7929835	458	-37.53	-9.10	12	0.72	-154.00	-635.00	11480	20241118	-49.65	5190	20250210	11.37	6910	-16.35	20250106	5190	11.37	20250210	11480	-49.65	20241118	5190	11.37	20250210	0.70	N	475660	500	39 억	84043	N	N	N	N
35	20250224	151409	57	100.00	KOSDAQ		화학	N	N	N	N	N	5760	100	2	1.77	300439510	52326	268.74	5650	5850	5590	7350	3970	5660	5741.69	1.06	5743	5786	5722	5626	5562	5466	5755	5595	40	1690	500	3960	10	1	7929835	457	-37.40	-9.07	12	0.66	-154.00	-635.00	11480	20241118	-49.83	5190	20250210	10.98	6910	-16.64	20250106	5190	10.98	20250210	11480	-49.83	20241118	5190	10.98	20250210	0.70	N	475660	500	39 억	84043	N	N	N	N
36	20250224	141405	57	100.00	KOSDAQ		화학	N	N	N	N	N	5780	120	2	2.12	273648650	47682	244.89	5650	5850	5590	7350	3970	5660	5739.03	1.06	5386	5786	5722	5626	5562	5466	5755	5595	40	1690	500	3960	10	1	7929835	458	-37.53	-9.10	12	0.60	-154.00	-635.00	11480	20241118	-49.65	5190	20250210	11.37	6910	-16.35	20250106	5190	11.37	20250210	11480	-49.65	20241118	5190	11.37	20250210	0.70	N	475660	500	39 억	84043	N	N	N	N
37	20250224	131408	57	100.00	KOSDAQ		화학	N	N	N	N	N	5720	60	2	1.06	227677800	39651	203.64	5650	5850	5590	7350	3970	5660	5742.04	1.06	4647	5786	5722	5626	5562	5466	5755	5595	40	1690	500	3960	10	1	7929835	454	-37.14	-9.01	12	0.50	-154.00	-635.00	11480	20241118	-50.17	5190	20250210	10.21	6910	-17.22	20250106	5190	10.21	20250210	11480	-50.17	20241118	5190	10.21	20250210	0.70	N	475660	500	39 억	84043	N	N	N	N
38	20250224	121405	57	100.00	KOSDAQ		화학	N	N	N	N	N	5740	80	2	1.41	209463330	36460	187.25	5650	5850	5590	7350	3970	5660	5745.02	1.06	4580	5786	5722	5626	5562	5466	5755	5595	40	1690	500	3960	10	1	7929835	455	-37.27	-9.04	12	0.46	-154.00	-635.00	11480	20241118	-50.00	5190	20250210	10.60	6910	-16.93	20250106	5190	10.60	20250210	11480	-50.00	20241118	5190	10.60	20250210	0.70	N	475660	500	39 억	84043	N	N	N	N
39	20250224	111402	57	100.00	KOSDAQ		화학	N	N	N	N	N	5730	70	2	1.24	83774870	14702	75.51	5650	5790	5590	7350	3970	5660	5698.20	1.06	768	5786	5722	5626	5562	5466	5755	5595	40	1690	500	3960	10	1	7929835	454	-37.21	-9.02	12	0.19	-154.00	-635.00	11480	20241118	-50.09	5190	20250210	10.40	6910	-17.08	20250106	5190	10.40	20250210	11480	-50.09	20241118	5190	10.40	20250210	0.70	N	475660	500	39 억	84043	N	N	N	N
40	20250224	101401	57	100.00	KOSDAQ		화학	N	N	N	N	N	5710	50	2	0.88	67797520	11894	61.09	5650	5790	5590	7350	3970	5660	5700.14	1.06	943	5786	5722	5626	5562	5466	5755	5595	40	1690	500	3960	10	1	7929835	453	-37.08	-8.99	12	0.15	-154.00	-635.00	11480	20241118	-50.26	5190	20250210	10.02	6910	-17.37	20250106	5190	10.02	20250210	11480	-50.26	20241118	5190	10.02	20250210	0.70	N	475660	500	39 억	84043	N	N	N	N
41	20250224	091409	57	100.00	KOSDAQ		화학	N	N	N	N	N	5610	-50	5	-0.88	4736070	844	4.33	5650	5650	5590	7350	3970	5660	5611.46	1.06	-150	5786	5722	5626	5562	5466	5755	5595	40	1690	500	3960	10	1	7929835	445	-36.43	-8.83	12	0.01	-154.00	-635.00	11480	20241118	-51.13	5190	20250210	8.09	6910	-18.81	20250106	5190	8.09	20250210	11480	-51.13	20241118	5190	8.09	20250210	0.70	N	475660	500	39 억	84043	N	N	N	N
42	20250221	161355	57	100.00	KOSDAQ		화학	N	N	N	N	N	5660	50	2	0.89	109598870	19451	63.02	5560	5690	5530	7290	3930	5610	5634.60	1.05	888	5903	5756	5633	5486	5363	5695	5425	40	1680	500	3920	10	1	7929835	449	-36.75	-8.91	12	0.25	-154.00	-635.00	11480	20241118	-50.70	5190	20250210	9.06	6910	-18.09	20250106	5190	9.06	20250210	11480	-50.70	20241118	5190	9.06	20250210	0.91	N	475660	500	39 억	83173	N	N	N	N
43	20250221	151400	57	100.00	KOSDAQ		화학	N	N	N	N	N	5670	60	2	1.07	105561210	18737	60.71	5560	5690	5530	7290	3930	5610	5633.84	1.05	534	5903	5756	5633	5486	5363	5695	5425	40	1680	500	3920	10	1	7929835	450	-36.82	-8.93	12	0.24	-154.00	-635.00	11480	20241118	-50.61	5190	20250210	9.25	6910	-17.95	20250106	5190	9.25	20250210	11480	-50.61	20241118	5190	9.25	20250210	0.91	N	475660	500	39 억	83173	N	N	N	N
44	20250221	141401	57	100.00	KOSDAQ		화학	N	N	N	N	N	5650	40	2	0.71	66716170	11871	38.46	5560	5680	5530	7290	3930	5610	5620.10	1.05	-396	5903	5756	5633	5486	5363	5695	5425	40	1680	500	3920	10	1	7929835	448	-36.69	-8.90	12	0.15	-154.00	-635.00	11480	20241118	-50.78	5190	20250210	8.86	6910	-18.23	20250106	5190	8.86	20250210	11480	-50.78	20241118	5190	8.86	20250210	0.91	N	475660	500	39 억	83173	N	N	N	N
45	20250221	131401	57	100.00	KOSDAQ		화학	N	N	N	N	N	5650	40	2	0.71	51968310	9259	30.00	5560	5680	5530	7290	3930	5610	5612.73	1.05	-2215	5903	5756	5633	5486	5363	5695	5425	40	1680	500	3920	10	1	7929835	448	-36.69	-8.90	12	0.12	-154.00	-635.00	11480	20241118	-50.78	5190	20250210	8.86	6910	-18.23	20250106	5190	8.86	20250210	11480	-50.78	20241118	5190	8.86	20250210	0.91	N	475660	500	39 억	83173	N	N	N	N
46	20250221	121401	57	100.00	KOSDAQ		화학	N	N	N	N	N	5640	30	2	0.53	48336220	8615	27.91	5560	5680	5530	7290	3930	5610	5610.70	1.05	-2332	5903	5756	5633	5486	5363	5695	5425	40	1680	500	3920	10	1	7929835	447	-36.62	-8.88	12	0.11	-154.00	-635.00	11480	20241118	-50.87	5190	20250210	8.67	6910	-18.38	20250106	5190	8.67	20250210	11480	-50.87	20241118	5190	8.67	20250210	0.91	N	475660	500	39 억	83173	N	N	N	N
47	20250221	111357	57	100.00	KOSDAQ		화학	N	N	N	N	N	5630	20	2	0.36	43405850	7739	25.07	5560	5680	5530	7290	3930	5610	5608.72	1.05	-2373	5903	5756	5633	5486	5363	5695	5425	40	1680	500	3920	10	1	7929835	446	-36.56	-8.87	12	0.10	-154.00	-635.00	11480	20241118	-50.96	5190	20250210	8.48	6910	-18.52	20250106	5190	8.48	20250210	11480	-50.96	20241118	5190	8.48	20250210	0.91	N	475660	500	39 억	83173	N	N	N	N
48	20250221	101400	57	100.00	KOSDAQ		화학	N	N	N	N	N	5600	-10	5	-0.18	18438480	3280	10.63	5560	5680	5530	7290	3930	5610	5621.49	1.05	-2190	5903	5756	5633	5486	5363	5695	5425	40	1680	500	3920	10	1	7929835	444	-36.36	-8.82	12	0.04	-154.00	-635.00	11480	20241118	-51.22	5190	20250210	7.90	6910	-18.96	20250106	5190	7.90	20250210	11480	-51.22	20241118	5190	7.90	20250210	0.91	N	475660	500	39 억	83173	N	N	N	N
49	20250221	091402	57	100.00	KOSDAQ		화학	N	N	N	N	N	5660	50	2	0.89	6748690	1202	3.89	5560	5680	5530	7290	3930	5610	5614.55	1.05	-637	5903	5756	5633	5486	5363	5695	5425	40	1680	500	3920	10	1	7929835	449	-36.75	-8.91	12	0.02	-154.00	-635.00	11480	20241118	-50.70	5190	20250210	9.06	6910	-18.09	20250106	5190	9.06	20250210	11480	-50.70	20241118	5190	9.06	20250210	0.91	N	475660	500	39 억	83173	N	N	N	N
50	20250220	161349	57	100.00	KOSDAQ		화학	N	N	N	N	N	5610	-70	5	-1.23	172558170	30852	70.16	5780	5780	5510	7380	3980	5680	5593.09	1.18	-12025	5880	5780	5690	5590	5500	5735	5545	40	1700	500	3970	10	1	7929835	445	-36.43	-8.83	12	0.39	-154.00	-635.00	11480	20241118	-51.13	5190	20250210	8.09	6910	-18.81	20250106	5190	8.09	20250210	11480	-51.13	20241118	5190	8.09	20250210	1.00	N	475660	500	39 억	93963	N	N	N	N
51	20250220	151355	57	100.00	KOSDAQ		화학	N	N	N	N	N	5590	-90	5	-1.58	164761770	29462	67.00	5780	5780	5510	7380	3980	5680	5592.35	1.18	-11517	5880	5780	5690	5590	5500	5735	5545	40	1700	500	3970	10	1	7929835	443	-36.30	-8.80	12	0.37	-154.00	-635.00	11480	20241118	-51.31	5190	20250210	7.71	6910	-19.10	20250106	5190	7.71	20250210	11480	-51.31	20241118	5190	7.71	20250210	1.00	N	475660	500	39 억	93963	N	N	N	N
52	20250220	141354	57	100.00	KOSDAQ		화학	N	N	N	N	N	5610	-70	5	-1.23	151452280	27077	61.58	5780	5780	5510	7380	3980	5680	5593.39	1.18	-11959	5880	5780	5690	5590	5500	5735	5545	40	1700	500	3970	10	1	7929835	445	-36.43	-8.83	12	0.34	-154.00	-635.00	11480	20241118	-51.13	5190	20250210	8.09	6910	-18.81	20250106	5190	8.09	20250210	11480	-51.13	20241118	5190	8.09	20250210	1.00	N	475660	500	39 억	93963	N	N	N	N
53	20250220	131352	57	100.00	KOSDAQ		화학	N	N	N	N	N	5600	-80	5	-1.41	125178040	22361	50.85	5780	5780	5510	7380	3980	5680	5598.05	1.18	-11262	5880	5780	5690	5590	5500	5735	5545	40	1700	500	3970	10	1	7929835	444	-36.36	-8.82	12	0.28	-154.00	-635.00	11480	20241118	-51.22	5190	20250210	7.90	6910	-18.96	20250106	5190	7.90	20250210	11480	-51.22	20241118	5190	7.90	20250210	1.00	N	475660	500	39 억	93963	N	N	N	N
54	20250220	121353	57	100.00	KOSDAQ		화학	N	N	N	N	N	5610	-70	5	-1.23	106151500	18962	43.12	5780	5780	5510	7380	3980	5680	5598.12	1.18	-9965	5880	5780	5690	5590	5500	5735	5545	40	1700	500	3970	10	1	7929835	445	-36.43	-8.83	12	0.24	-154.00	-635.00	11480	20241118	-51.13	5190	20250210	8.09	6910	-18.81	20250106	5190	8.09	20250210	11480	-51.13	20241118	5190	8.09	20250210	1.00	N	475660	500	39 억	93963	N	N	N	N
55	20250220	111352	57	100.00	KOSDAQ		화학	N	N	N	N	N	5630	-50	5	-0.88	94973050	16960	38.57	5780	5780	5510	7380	3980	5680	5599.83	1.18	-9742	5880	5780	5690	5590	5500	5735	5545	40	1700	500	3970	10	1	7929835	446	-36.56	-8.87	12	0.21	-154.00	-635.00	11480	20241118	-50.96	5190	20250210	8.48	6910	-18.52	20250106	5190	8.48	20250210	11480	-50.96	20241118	5190	8.48	20250210	1.00	N	475660	500	39 억	93963	N	N	N	N
56	20250220	101353	57	100.00	KOSDAQ		화학	N	N	N	N	N	5520	-160	5	-2.82	78134300	13957	31.74	5780	5780	5510	7380	3980	5680	5598.22	1.18	-8784	5880	5780	5690	5590	5500	5735	5545	40	1700	500	3970	10	1	7929835	438	-35.84	-8.69	12	0.18	-154.00	-635.00	11480	20241118	-51.92	5190	20250210	6.36	6910	-20.12	20250106	5190	6.36	20250210	11480	-51.92	20241118	5190	6.36	20250210	1.00	N	475660	500	39 억	93963	N	N	N	N
57	20250220	091357	57	100.00	KOSDAQ		화학	N	N	N	N	N	5650	-30	5	-0.53	14736000	2592	5.89	5780	5780	5630	7380	3980	5680	5685.19	1.18	-467	5880	5780	5690	5590	5500	5735	5545	40	1700	500	3970	10	1	7929835	448	-36.69	-8.90	12	0.03	-154.00	-635.00	11480	20241118	-50.78	5190	20250210	8.86	6910	-18.23	20250106	5190	8.86	20250210	11480	-50.78	20241118	5190	8.86	20250210	1.00	N	475660	500	39 억	93963	N	N	N	N
58	20250219	161347	57	100.00	KOSDAQ		화학	N	N	N	N	N	5680	20	2	0.35	248405690	43916	69.72	5790	5790	5600	7350	3970	5660	5656.38	1.15	2395	6000	5830	5630	5460	5260	5915	5545	40	1690	500	3960	10	1	7929835	450	-36.88	-8.94	12	0.55	-154.00	-635.00	11480	20241118	-50.52	5190	20250210	9.44	6910	-17.80	20250106	5190	9.44	20250210	11480	-50.52	20241118	5190	9.44	20250210	0.78	N	475660	500	39 억	91108	N	N	N	N
59	20250219	151351	57	100.00	KOSDAQ		화학	N	N	N	N	N	5680	20	2	0.35	246199340	43526	69.10	5790	5790	5600	7350	3970	5660	5656.37	1.15	2669	6000	5830	5630	5460	5260	5915	5545	40	1690	500	3960	10	1	7929835	450	-36.88	-8.94	12	0.55	-154.00	-635.00	11480	20241118	-50.52	5190	20250210	9.44	6910	-17.80	20250106	5190	9.44	20250210	11480	-50.52	20241118	5190	9.44	20250210	0.78	N	475660	500	39 억	91108	N	N	N	N
60	20250219	141347	57	100.00	KOSDAQ		화학	N	N	N	N	N	5650	-10	5	-0.18	212640660	37584	59.67	5790	5790	5600	7350	3970	5660	5657.74	1.15	2701	6000	5830	5630	5460	5260	5915	5545	40	1690	500	3960	10	1	7929835	448	-36.69	-8.90	12	0.47	-154.00	-635.00	11480	20241118	-50.78	5190	20250210	8.86	6910	-18.23	20250106	5190	8.86	20250210	11480	-50.78	20241118	5190	8.86	20250210	0.78	N	475660	500	39 억	91108	N	N	N	N
61	20250219	131347	57	100.00	KOSDAQ		화학	N	N	N	N	N	5640	-20	5	-0.35	198629350	35098	55.72	5790	5790	5600	7350	3970	5660	5659.28	1.15	3729	6000	5830	5630	5460	5260	5915	5545	40	1690	500	3960	10	1	7929835	447	-36.62	-8.88	12	0.44	-154.00	-635.00	11480	20241118	-50.87	5190	20250210	8.67	6910	-18.38	20250106	5190	8.67	20250210	11480	-50.87	20241118	5190	8.67	20250210	0.78	N	475660	500	39 억	91108	N	N	N	N
62	20250219	121347	57	100.00	KOSDAQ		화학	N	N	N	N	N	5660	0	3	0.00	173242500	30609	48.60	5790	5790	5600	7350	3970	5660	5659.85	1.15	4853	6000	5830	5630	5460	5260	5915	5545	40	1690	500	3960	10	1	7929835	449	-36.75	-8.91	12	0.39	-154.00	-635.00	11480	20241118	-50.70	5190	20250210	9.06	6910	-18.09	20250106	5190	9.06	20250210	11480	-50.70	20241118	5190	9.06	20250210	0.78	N	475660	500	39 억	91108	N	N	N	N
63	20250219	111348	57	100.00	KOSDAQ		화학	N	N	N	N	N	5700	40	2	0.71	164691780	29103	46.21	5790	5790	5600	7350	3970	5660	5658.93	1.15	4975	6000	5830	5630	5460	5260	5915	5545	40	1690	500	3960	10	1	7929835	452	-37.01	-8.98	12	0.37	-154.00	-635.00	11480	20241118	-50.35	5190	20250210	9.83	6910	-17.51	20250106	5190	9.83	20250210	11480	-50.35	20241118	5190	9.83	20250210	0.78	N	475660	500	39 억	91108	N	N	N	N
64	20250219	101348	57	100.00	KOSDAQ		화학	N	N	N	N	N	5680	20	2	0.35	144686990	25580	40.61	5790	5790	5600	7350	3970	5660	5656.25	1.15	5465	6000	5830	5630	5460	5260	5915	5545	40	1690	500	3960	10	1	7929835	450	-36.88	-8.94	12	0.32	-154.00	-635.00	11480	20241118	-50.52	5190	20250210	9.44	6910	-17.80	20250106	5190	9.44	20250210	11480	-50.52	20241118	5190	9.44	20250210	0.78	N	475660	500	39 억	91108	N	N	N	N
65	20250219	091350	57	100.00	KOSDAQ		화학	N	N	N	N	N	5710	50	2	0.88	8423810	1482	2.35	5790	5790	5670	7350	3970	5660	5684.08	1.15	62	6000	5830	5630	5460	5260	5915	5545	40	1690	500	3960	10	1	7929835	453	-37.08	-8.99	12	0.02	-154.00	-635.00	11480	20241118	-50.26	5190	20250210	10.02	6910	-17.37	20250106	5190	10.02	20250210	11480	-50.26	20241118	5190	10.02	20250210	0.78	N	475660	500	39 억	91108	N	N	N	N
66	20250218	161342	57	100.00	KOSDAQ		화학	N	N	N	N	N	5660	200	2	3.66	355879730	62965	53.49	5510	5800	5430	7090	3830	5460	5652.02	1.05	7596	5673	5566	5413	5306	5153	5620	5360	40	1630	500	3820	10	1	7929835	449	-36.75	-8.91	12	0.79	-154.00	-635.00	11480	20241118	-50.70	5190	20250210	9.06	6910	-18.09	20250106	5190	9.06	20250210	11480	-50.70	20241118	5190	9.06	20250210	0.85	N	475660	500	39 억	83315	N	N	N	N
67	20250218	151343	57	100.00	KOSDAQ		화학	N	N	N	N	N	5680	220	2	4.03	349365420	61815	52.52	5510	5800	5430	7090	3830	5460	5651.79	1.05	7659	5673	5566	5413	5306	5153	5620	5360	40	1630	500	3820	10	1	7929835	450	-36.88	-8.94	12	0.78	-154.00	-635.00	11480	20241118	-50.52	5190	20250210	9.44	6910	-17.80	20250106	5190	9.44	20250210	11480	-50.52	20241118	5190	9.44	20250210	0.85	N	475660	500	39 억	83315	N	N	N	N
68	20250218	141346	57	100.00	KOSDAQ		화학	N	N	N	N	N	5660	200	2	3.66	311083790	55050	46.77	5510	5800	5430	7090	3830	5460	5650.93	1.05	5368	5673	5566	5413	5306	5153	5620	5360	40	1630	500	3820	10	1	7929835	449	-36.75	-8.91	12	0.69	-154.00	-635.00	11480	20241118	-50.70	5190	20250210	9.06	6910	-18.09	20250106	5190	9.06	20250210	11480	-50.70	20241118	5190	9.06	20250210	0.85	N	475660	500	39 억	83315	N	N	N	N
69	20250218	131343	57	100.00	KOSDAQ		화학	N	N	N	N	N	5660	200	2	3.66	269202750	47620	40.46	5510	5800	5430	7090	3830	5460	5653.14	1.05	2925	5673	5566	5413	5306	5153	5620	5360	40	1630	500	3820	10	1	7929835	449	-36.75	-8.91	12	0.60	-154.00	-635.00	11480	20241118	-50.70	5190	20250210	9.06	6910	-18.09	20250106	5190	9.06	20250210	11480	-50.70	20241118	5190	9.06	20250210	0.85	N	475660	500	39 억	83315	N	N	N	N
70	20250218	121345	57	100.00	KOSDAQ		화학	N	N	N	N	N	5750	290	2	5.31	184523730	32767	27.84	5510	5800	5430	7090	3830	5460	5631.39	1.05	1094	5673	5566	5413	5306	5153	5620	5360	40	1630	500	3820	10	1	7929835	456	-37.34	-9.06	12	0.41	-154.00	-635.00	11480	20241118	-49.91	5190	20250210	10.79	6910	-16.79	20250106	5190	10.79	20250210	11480	-49.91	20241118	5190	10.79	20250210	0.85	N	475660	500	39 억	83315	N	N	N	N
71	20250218	111341	57	100.00	KOSDAQ		화학	N	N	N	N	N	5670	210	2	3.85	109155110	19658	16.70	5510	5690	5430	7090	3830	5460	5552.71	1.05	3314	5673	5566	5413	5306	5153	5620	5360	40	1630	500	3820	10	1	7929835	450	-36.82	-8.93	12	0.25	-154.00	-635.00	11480	20241118	-50.61	5190	20250210	9.25	6910	-17.95	20250106	5190	9.25	20250210	11480	-50.61	20241118	5190	9.25	20250210	0.85	N	475660	500	39 억	83315	N	N	N	N
72	20250218	101342	57	100.00	KOSDAQ		화학	N	N	N	N	N	5600	140	2	2.56	62222430	11324	9.62	5510	5600	5430	7090	3830	5460	5494.74	1.05	1774	5673	5566	5413	5306	5153	5620	5360	40	1630	500	3820	10	1	7929835	444	-36.36	-8.82	12	0.14	-154.00	-635.00	11480	20241118	-51.22	5190	20250210	7.90	6910	-18.96	20250106	5190	7.90	20250210	11480	-51.22	20241118	5190	7.90	20250210	0.85	N	475660	500	39 억	83315	N	N	N	N
73	20250218	091347	57	100.00	KOSDAQ		화학	N	N	N	N	N	5490	30	2	0.55	12373030	2256	1.92	5510	5530	5440	7090	3830	5460	5484.50	1.05	133	5673	5566	5413	5306	5153	5620	5360	40	1630	500	3820	10	1	7929835	435	-35.65	-8.65	12	0.03	-154.00	-635.00	11480	20241118	-52.18	5190	20250210	5.78	6910	-20.55	20250106	5190	5.78	20250210	11480	-52.18	20241118	5190	5.78	20250210	0.85	N	475660	500	39 억	83315	N	N	N	N
74	20250217	161342	57	100.00	KOSDAQ		화학	N	N	N	N	N	5460	130	2	2.44	626283860	117206	150.13	5350	5520	5260	6920	3740	5330	5343.44	0.75	23757	5890	5610	5470	5190	5050	5540	5120	40	1590	500	3730	10	1	7929835	433	-35.45	-8.60	12	1.48	-154.00	-635.00	11480	20241118	-52.44	5190	20250210	5.20	6910	-20.98	20250106	5190	5.20	20250210	11480	-52.44	20241118	5190	5.20	20250210	0.85	N	475660	500	39 억	59558	N	N	N	N
75	20250217	151339	57	100.00	KOSDAQ		화학	N	N	N	N	N	5420	90	2	1.69	602861620	112924	144.64	5350	5490	5260	6920	3740	5330	5338.65	0.75	25205	5890	5610	5470	5190	5050	5540	5120	40	1590	500	3730	10	1	7929835	430	-35.19	-8.54	12	1.42	-154.00	-635.00	11480	20241118	-52.79	5190	20250210	4.43	6910	-21.56	20250106	5190	4.43	20250210	11480	-52.79	20241118	5190	4.43	20250210	0.85	N	475660	500	39 억	59558	N	N	N	N
76	20250217	141338	57	100.00	KOSDAQ		화학	N	N	N	N	N	5370	40	2	0.75	578775010	108462	138.93	5350	5490	5260	6920	3740	5330	5336.20	0.75	24058	5890	5610	5470	5190	5050	5540	5120	40	1590	500	3730	10	1	7929835	426	-34.87	-8.46	12	1.37	-154.00	-635.00	11480	20241118	-53.22	5190	20250210	3.47	6910	-22.29	20250106	5190	3.47	20250210	11480	-53.22	20241118	5190	3.47	20250210	0.85	N	475660	500	39 억	59558	N	N	N	N
77	20250217	131344	57	100.00	KOSDAQ		화학	N	N	N	N	N	5350	20	2	0.38	538513090	100940	129.29	5350	5490	5260	6920	3740	5330	5334.98	0.75	22336	5890	5610	5470	5190	5050	5540	5120	40	1590	500	3730	10	1	7929835	424	-34.74	-8.43	12	1.27	-154.00	-635.00	11480	20241118	-53.40	5190	20250210	3.08	6910	-22.58	20250106	5190	3.08	20250210	11480	-53.40	20241118	5190	3.08	20250210	0.85	N	475660	500	39 억	59558	N	N	N	N
78	20250217	121343	57	100.00	KOSDAQ		화학	N	N	N	N	N	5340	10	2	0.19	509949950	95595	122.45	5350	5490	5260	6920	3740	5330	5334.48	0.75	20238	5890	5610	5470	5190	5050	5540	5120	40	1590	500	3730	10	1	7929835	423	-34.68	-8.41	12	1.21	-154.00	-635.00	11480	20241118	-53.48	5190	20250210	2.89	6910	-22.72	20250106	5190	2.89	20250210	11480	-53.48	20241118	5190	2.89	20250210	0.85	N	475660	500	39 억	59558	N	N	N	N
79	20250217	111341	57	100.00	KOSDAQ		화학	N	N	N	N	N	5370	40	2	0.75	472001370	88493	113.35	5350	5490	5260	6920	3740	5330	5333.77	0.75	17868	5890	5610	5470	5190	5050	5540	5120	40	1590	500	3730	10	1	7929835	426	-34.87	-8.46	12	1.12	-154.00	-635.00	11480	20241118	-53.22	5190	20250210	3.47	6910	-22.29	20250106	5190	3.47	20250210	11480	-53.22	20241118	5190	3.47	20250210	0.85	N	475660	500	39 억	59558	N	N	N	N
80	20250217	101337	57	100.00	KOSDAQ		화학	N	N	N	N	N	5350	20	2	0.38	387658070	72702	93.12	5350	5490	5260	6920	3740	5330	5332.15	0.75	10514	5890	5610	5470	5190	5050	5540	5120	40	1590	500	3730	10	1	7929835	424	-34.74	-8.43	12	0.92	-154.00	-635.00	11480	20241118	-53.40	5190	20250210	3.08	6910	-22.58	20250106	5190	3.08	20250210	11480	-53.40	20241118	5190	3.08	20250210	0.85	N	475660	500	39 억	59558	N	N	N	N
81	20250217	091340	57	100.00	KOSDAQ		화학	N	N	N	N	N	5480	150	2	2.81	38720260	7123	9.12	5350	5480	5350	6920	3740	5330	5435.95	0.75	2563	5890	5610	5470	5190	5050	5540	5120	40	1590	500	3730	10	1	7929835	435	-35.58	-8.63	12	0.09	-154.00	-635.00	11480	20241118	-52.26	5190	20250210	5.59	6910	-20.69	20250106	5190	5.59	20250210	11480	-52.26	20241118	5190	5.59	20250210	0.85	N	475660	500	39 억	59558	N	N	N	N
82	20250214	161331	57	100.00	KOSDAQ		화학	N	N	N	N	N	5330	-250	5	-4.48	429400040	78069	195.54	5680	5750	5330	7250	3910	5580	5501.22	0.79	-2955	6020	5800	5610	5390	5200	5910	5500	40	1670	500	3900	10	1	7929835	423	-34.61	-8.39	12	0.98	-154.00	-635.00	11480	20241118	-53.57	5190	20250210	2.70	6910	-22.87	20250106	5190	2.70	20250210	11480	-53.57	20241118	5190	2.70	20250210	0.85	N	475660	500	39 억	62433	N	N	N	N
83	20250214	151331	57	100.00	KOSDAQ		화학	N	N	N	N	N	5380	-200	5	-3.58	394094790	71463	179.00	5680	5750	5360	7250	3910	5580	5514.67	0.79	-267	6020	5800	5610	5390	5200	5910	5500	40	1670	500	3900	10	1	7929835	427	-34.94	-8.47	12	0.90	-154.00	-635.00	11480	20241118	-53.14	5190	20250210	3.66	6910	-22.14	20250106	5190	3.66	20250210	11480	-53.14	20241118	5190	3.66	20250210	0.85	N	475660	500	39 억	62433	N	N	N	N
84	20250214	141331	57	100.00	KOSDAQ		화학	N	N	N	N	N	5450	-130	5	-2.33	327960230	59184	148.24	5680	5750	5390	7250	3910	5580	5541.37	0.79	2335	6020	5800	5610	5390	5200	5910	5500	40	1670	500	3900	10	1	7929835	432	-35.39	-8.58	12	0.75	-154.00	-635.00	11480	20241118	-52.53	5190	20250210	5.01	6910	-21.13	20250106	5190	5.01	20250210	11480	-52.53	20241118	5190	5.01	20250210	0.85	N	475660	500	39 억	62433	N	N	N	N
85	20250214	131334	57	100.00	KOSDAQ		화학	N	N	N	N	N	5450	-130	5	-2.33	301314030	54267	135.93	5680	5750	5400	7250	3910	5580	5552.44	0.79	2156	6020	5800	5610	5390	5200	5910	5500	40	1670	500	3900	10	1	7929835	432	-35.39	-8.58	12	0.68	-154.00	-635.00	11480	20241118	-52.53	5190	20250210	5.01	6910	-21.13	20250106	5190	5.01	20250210	11480	-52.53	20241118	5190	5.01	20250210	0.85	N	475660	500	39 억	62433	N	N	N	N
86	20250214	121331	57	100.00	KOSDAQ		화학	N	N	N	N	N	5540	-40	5	-0.72	178694400	31816	79.69	5680	5750	5510	7250	3910	5580	5616.49	0.79	-4121	6020	5800	5610	5390	5200	5910	5500	40	1670	500	3900	10	1	7929835	439	-35.97	-8.72	12	0.40	-154.00	-635.00	11480	20241118	-51.74	5190	20250210	6.74	6910	-19.83	20250106	5190	6.74	20250210	11480	-51.74	20241118	5190	6.74	20250210	0.85	N	475660	500	39 억	62433	N	N	N	N
87	20250214	111326	57	100.00	KOSDAQ		화학	N	N	N	N	N	5510	-70	5	-1.25	153142890	27211	68.16	5680	5750	5510	7250	3910	5580	5627.98	0.79	-3316	6020	5800	5610	5390	5200	5910	5500	40	1670	500	3900	10	1	7929835	437	-35.78	-8.68	12	0.34	-154.00	-635.00	11480	20241118	-52.00	5190	20250210	6.17	6910	-20.26	20250106	5190	6.17	20250210	11480	-52.00	20241118	5190	6.17	20250210	0.85	N	475660	500	39 억	62433	N	N	N	N
88	20250214	101327	57	100.00	KOSDAQ		화학	N	N	N	N	N	5620	40	2	0.72	112990760	19992	50.08	5680	5750	5570	7250	3910	5580	5651.80	0.79	-1947	6020	5800	5610	5390	5200	5910	5500	40	1670	500	3900	10	1	7929835	446	-36.49	-8.85	12	0.25	-154.00	-635.00	11480	20241118	-51.05	5190	20250210	8.29	6910	-18.67	20250106	5190	8.29	20250210	11480	-51.05	20241118	5190	8.29	20250210	0.85	N	475660	500	39 억	62433	N	N	N	N
89	20250214	091333	57	100.00	KOSDAQ		화학	N	N	N	N	N	5680	100	2	1.79	18579640	3260	8.17	5680	5750	5620	7250	3910	5580	5699.28	0.79	-73	6020	5800	5610	5390	5200	5910	5500	40	1670	500	3900	10	1	7929835	450	-36.88	-8.94	12	0.04	-154.00	-635.00	11480	20241118	-50.52	5190	20250210	9.44	6910	-17.80	20250106	5190	9.44	20250210	11480	-50.52	20241118	5190	9.44	20250210	0.85	N	475660	500	39 억	62433	N	N	N	N
90	20250213	161320	57	100.00	KOSDAQ		화학	N	N	N	N	N	5580	-10	5	-0.18	224974470	39667	201.21	5550	5830	5420	7260	3920	5590	5671.98	0.75	2399	5856	5722	5656	5522	5456	5690	5490	40	1670	500	3910	10	1	7929835	442	-36.23	-8.79	12	0.50	-154.00	-635.00	11480	20241118	-51.39	5190	20250210	7.51	6910	-19.25	20250106	5190	7.51	20250210	11480	-51.39	20241118	5190	7.51	20250210	0.86	N	475660	500	39 억	59208	N	N	N	N
91	20250213	151322	57	100.00	KOSDAQ		화학	N	N	N	N	N	5630	40	2	0.72	211135880	37191	188.65	5550	5830	5420	7260	3920	5590	5677.07	0.75	2695	5856	5722	5656	5522	5456	5690	5490	40	1670	500	3910	10	1	7929835	446	-36.56	-8.87	12	0.47	-154.00	-635.00	11480	20241118	-50.96	5190	20250210	8.48	6910	-18.52	20250106	5190	8.48	20250210	11480	-50.96	20241118	5190	8.48	20250210	0.86	N	475660	500	39 억	59208	N	N	N	N
92	20250213	141317	57	100.00	KOSDAQ		화학	N	N	N	N	N	5700	110	2	1.97	193191780	34005	172.49	5550	5830	5420	7260	3920	5590	5681.28	0.75	1859	5856	5722	5656	5522	5456	5690	5490	40	1670	500	3910	10	1	7929835	452	-37.01	-8.98	12	0.43	-154.00	-635.00	11480	20241118	-50.35	5190	20250210	9.83	6910	-17.51	20250106	5190	9.83	20250210	11480	-50.35	20241118	5190	9.83	20250210	0.86	N	475660	500	39 억	59208	N	N	N	N
93	20250213	131319	57	100.00	KOSDAQ		화학	N	N	N	N	N	5680	90	2	1.61	107212500	19051	96.64	5550	5710	5420	7260	3920	5590	5627.66	0.75	-2371	5856	5722	5656	5522	5456	5690	5490	40	1670	500	3910	10	1	7929835	450	-36.88	-8.94	12	0.24	-154.00	-635.00	11480	20241118	-50.52	5190	20250210	9.44	6910	-17.80	20250106	5190	9.44	20250210	11480	-50.52	20241118	5190	9.44	20250210	0.86	N	475660	500	39 억	59208	N	N	N	N
94	20250213	121318	57	100.00	KOSDAQ		화학	N	N	N	N	N	5710	120	2	2.15	76959900	13693	69.46	5550	5710	5420	7260	3920	5590	5620.38	0.75	-1467	5856	5722	5656	5522	5456	5690	5490	40	1670	500	3910	10	1	7929835	453	-37.08	-8.99	12	0.17	-154.00	-635.00	11480	20241118	-50.26	5190	20250210	10.02	6910	-17.37	20250106	5190	10.02	20250210	11480	-50.26	20241118	5190	10.02	20250210	0.86	N	475660	500	39 억	59208	N	N	N	N
95	20250213	111317	57	100.00	KOSDAQ		화학	N	N	N	N	N	5620	30	2	0.54	38435590	6855	34.77	5550	5710	5420	7260	3920	5590	5606.94	0.75	-481	5856	5722	5656	5522	5456	5690	5490	40	1670	500	3910	10	1	7929835	446	-36.49	-8.85	12	0.09	-154.00	-635.00	11480	20241118	-51.05	5190	20250210	8.29	6910	-18.67	20250106	5190	8.29	20250210	11480	-51.05	20241118	5190	8.29	20250210	0.86	N	475660	500	39 억	59208	N	N	N	N
96	20250213	101317	57	100.00	KOSDAQ		화학	N	N	N	N	N	5660	70	2	1.25	30658110	5472	27.76	5550	5710	5420	7260	3920	5590	5602.72	0.75	-356	5856	5722	5656	5522	5456	5690	5490	40	1670	500	3910	10	1	7929835	449	-36.75	-8.91	12	0.07	-154.00	-635.00	11480	20241118	-50.70	5190	20250210	9.06	6910	-18.09	20250106	5190	9.06	20250210	11480	-50.70	20241118	5190	9.06	20250210	0.86	N	475660	500	39 억	59208	N	N	N	N
97	20250213	091311	57	100.00	KOSDAQ		화학	N	N	N	N	N	5550	-40	5	-0.72	6953280	1266	6.42	5550	5580	5420	7260	3920	5590	5492.32	0.75	156	5856	5722	5656	5522	5456	5690	5490	40	1670	500	3910	10	1	7929835	440	-36.04	-8.74	12	0.02	-154.00	-635.00	11480	20241118	-51.66	5190	20250210	6.94	6910	-19.68	20250106	5190	6.94	20250210	11480	-51.66	20241118	5190	6.94	20250210	0.86	N	475660	500	39 억	59208	N	N	N	N
98	20250212	161308	57	100.00	KOSDAQ		화학	N	N	N	N	N	5590	-80	5	-1.41	110303500	19545	45.38	5790	5790	5590	7370	3970	5670	5643.62	0.83	-6517	5916	5792	5616	5492	5316	5705	5405	40	1700	500	3960	10	1	7929835	443	-36.30	-8.80	12	0.25	-154.00	-635.00	11480	20241118	-51.31	5190	20250210	7.71	6910	-19.10	20250106	5190	7.71	20250210	11480	-51.31	20241118	5190	7.71	20250210	0.84	N	475660	500	39 억	65725	N	N	N	N
99	20250212	151307	57	100.00	KOSDAQ		화학	N	N	N	N	N	5630	-40	5	-0.71	107319730	19012	44.14	5790	5790	5590	7370	3970	5670	5644.84	0.83	-6091	5916	5792	5616	5492	5316	5705	5405	40	1700	500	3960	10	1	7929835	446	-36.56	-8.87	12	0.24	-154.00	-635.00	11480	20241118	-50.96	5190	20250210	8.48	6910	-18.52	20250106	5190	8.48	20250210	11480	-50.96	20241118	5190	8.48	20250210	0.84	N	475660	500	39 억	65725	N	N	N	N
100	20250212	141309	57	100.00	KOSDAQ		화학	N	N	N	N	N	5620	-50	5	-0.88	83768500	14834	34.44	5790	5790	5590	7370	3970	5670	5647.06	0.83	-3835	5916	5792	5616	5492	5316	5705	5405	40	1700	500	3960	10	1	7929835	446	-36.49	-8.85	12	0.19	-154.00	-635.00	11480	20241118	-51.05	5190	20250210	8.29	6910	-18.67	20250106	5190	8.29	20250210	11480	-51.05	20241118	5190	8.29	20250210	0.84	N	475660	500	39 억	65725	N	N	N	N
101	20250212	131312	57	100.00	KOSDAQ		화학	N	N	N	N	N	5600	-70	5	-1.23	79542470	14081	32.69	5790	5790	5590	7370	3970	5670	5648.92	0.83	-3765	5916	5792	5616	5492	5316	5705	5405	40	1700	500	3960	10	1	7929835	444	-36.36	-8.82	12	0.18	-154.00	-635.00	11480	20241118	-51.22	5190	20250210	7.90	6910	-18.96	20250106	5190	7.90	20250210	11480	-51.22	20241118	5190	7.90	20250210	0.84	N	475660	500	39 억	65725	N	N	N	N
102	20250212	121307	57	100.00	KOSDAQ		화학	N	N	N	N	N	5650	-20	5	-0.35	70416200	12454	28.91	5790	5790	5590	7370	3970	5670	5654.10	0.83	-3787	5916	5792	5616	5492	5316	5705	5405	40	1700	500	3960	10	1	7929835	448	-36.69	-8.90	12	0.16	-154.00	-635.00	11480	20241118	-50.78	5190	20250210	8.86	6910	-18.23	20250106	5190	8.86	20250210	11480	-50.78	20241118	5190	8.86	20250210	0.84	N	475660	500	39 억	65725	N	N	N	N
103	20250212	111306	57	100.00	KOSDAQ		화학	N	N	N	N	N	5660	-10	5	-0.18	51432710	9083	21.09	5790	5790	5590	7370	3970	5670	5662.52	0.83	-2958	5916	5792	5616	5492	5316	5705	5405	40	1700	500	3960	10	1	7929835	449	-36.75	-8.91	12	0.11	-154.00	-635.00	11480	20241118	-50.70	5190	20250210	9.06	6910	-18.09	20250106	5190	9.06	20250210	11480	-50.70	20241118	5190	9.06	20250210	0.84	N	475660	500	39 억	65725	N	N	N	N
104	20250212	101300	57	100.00	KOSDAQ		화학	N	N	N	N	N	5680	10	2	0.18	38750980	6837	15.87	5790	5790	5590	7370	3970	5670	5667.83	0.83	-2565	5916	5792	5616	5492	5316	5705	5405	40	1700	500	3960	10	1	7929835	450	-36.88	-8.94	12	0.09	-154.00	-635.00	11480	20241118	-50.52	5190	20250210	9.44	6910	-17.80	20250106	5190	9.44	20250210	11480	-50.52	20241118	5190	9.44	20250210	0.84	N	475660	500	39 억	65725	N	N	N	N
105	20250212	091206	57	100.00	KOSDAQ		화학	N	N	N	N	N	5600	-70	5	-1.23	22737670	3991	9.27	5790	5790	5600	7370	3970	5670	5697.24	0.83	-1098	5916	5792	5616	5492	5316	5705	5405	40	1700	500	3960	10	1	7929835	444	-36.36	-8.82	12	0.05	-154.00	-635.00	11480	20241118	-51.22	5190	20250210	7.90	6910	-18.96	20250106	5190	7.90	20250210	11480	-51.22	20241118	5190	7.90	20250210	0.84	N	475660	500	39 억	65725	N	N	N	N
106	20250211	161311	57	100.00	KOSDAQ		화학	N	N	N	N	N	5670	-30	5	-0.53	238855720	42901	70.03	5700	5740	5440	7410	3990	5700	5567.57	0.90	-6505	6040	5870	5530	5360	5020	5955	5445	40	1710	500	3990	10	1	7929835	450	-36.82	-8.93	12	0.54	-154.00	-635.00	11480	20241118	-50.61	5190	20250210	9.25	6910	-17.95	20250106	5190	9.25	20250210	11480	-50.61	20241118	5190	9.25	20250210	0.80	N	475660	500	39 억	71021	N	N	N	N
107	20250211	151312	57	100.00	KOSDAQ		화학	N	N	N	N	N	5600	-100	5	-1.75	232144970	41718	68.09	5700	5740	5440	7410	3990	5700	5564.62	0.90	-6079	6040	5870	5530	5360	5020	5955	5445	40	1710	500	3990	10	1	7929835	444	-36.36	-8.82	12	0.53	-154.00	-635.00	11480	20241118	-51.22	5190	20250210	7.90	6910	-18.96	20250106	5190	7.90	20250210	11480	-51.22	20241118	5190	7.90	20250210	0.80	N	475660	500	39 억	71021	N	N	N	N
108	20250211	141310	57	100.00	KOSDAQ		화학	N	N	N	N	N	5720	20	2	0.35	214906230	38649	63.08	5700	5740	5440	7410	3990	5700	5560.46	0.90	-6255	6040	5870	5530	5360	5020	5955	5445	40	1710	500	3990	10	1	7929835	454	-37.14	-9.01	12	0.49	-154.00	-635.00	11480	20241118	-50.17	5190	20250210	10.21	6910	-17.22	20250106	5190	10.21	20250210	11480	-50.17	20241118	5190	10.21	20250210	0.80	N	475660	500	39 억	71021	N	N	N	N
109	20250211	131312	57	100.00	KOSDAQ		화학	N	N	N	N	N	5670	-30	5	-0.53	188733450	34058	55.59	5700	5700	5440	7410	3990	5700	5541.53	0.90	-6742	6040	5870	5530	5360	5020	5955	5445	40	1710	500	3990	10	1	7929835	450	-36.82	-8.93	12	0.43	-154.00	-635.00	11480	20241118	-50.61	5190	20250210	9.25	6910	-17.95	20250106	5190	9.25	20250210	11480	-50.61	20241118	5190	9.25	20250210	0.80	N	475660	500	39 억	71021	N	N	N	N
110	20250211	121309	57	100.00	KOSDAQ		화학	N	N	N	N	N	5600	-100	5	-1.75	175793180	31771	51.86	5700	5700	5440	7410	3990	5700	5533.13	0.90	-6572	6040	5870	5530	5360	5020	5955	5445	40	1710	500	3990	10	1	7929835	444	-36.36	-8.82	12	0.40	-154.00	-635.00	11480	20241118	-51.22	5190	20250210	7.90	6910	-18.96	20250106	5190	7.90	20250210	11480	-51.22	20241118	5190	7.90	20250210	0.80	N	475660	500	39 억	71021	N	N	N	N
111	20250211	111311	57	100.00	KOSDAQ		화학	N	N	N	N	N	5510	-190	5	-3.33	134297840	24315	39.69	5700	5700	5440	7410	3990	5700	5523.25	0.90	-6758	6040	5870	5530	5360	5020	5955	5445	40	1710	500	3990	10	1	7929835	437	-35.78	-8.68	12	0.31	-154.00	-635.00	11480	20241118	-52.00	5190	20250210	6.17	6910	-20.26	20250106	5190	6.17	20250210	11480	-52.00	20241118	5190	6.17	20250210	0.80	N	475660	500	39 억	71021	N	N	N	N
112	20250211	101309	57	100.00	KOSDAQ		화학	N	N	N	N	N	5480	-220	5	-3.86	108699870	19675	32.11	5700	5700	5440	7410	3990	5700	5524.77	0.90	-6987	6040	5870	5530	5360	5020	5955	5445	40	1710	500	3990	10	1	7929835	435	-35.58	-8.63	12	0.25	-154.00	-635.00	11480	20241118	-52.26	5190	20250210	5.59	6910	-20.69	20250106	5190	5.59	20250210	11480	-52.26	20241118	5190	5.59	20250210	0.80	N	475660	500	39 억	71021	N	N	N	N
113	20250211	091317	57	100.00	KOSDAQ		화학	N	N	N	N	N	5560	-140	5	-2.46	26722400	4785	7.81	5700	5700	5540	7410	3990	5700	5584.62	0.90	-2489	6040	5870	5530	5360	5020	5955	5445	40	1710	500	3990	10	1	7929835	441	-36.10	-8.76	12	0.06	-154.00	-635.00	11480	20241118	-51.57	5190	20250210	7.13	6910	-19.54	20250106	5190	7.13	20250210	11480	-51.57	20241118	5190	7.13	20250210	0.80	N	475660	500	39 억	71021	N	N	N	N
114	20250210	161302	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5700	480	2	9.20	334973230	61022	34.63	5230	5700	5190	6780	3660	5220	5483.96	0.83	4929	5766	5492	5356	5082	4946	5425	5015	40	1560	500	3650	10	1	7929835	452	-37.01	-8.98	12	0.77	-154.00	-635.00	11480	20241118	-50.35	5190	20250210	9.83	6910	-17.51	20250106	5190	9.83	20250210	11480	-50.35	20241118	5190	9.83	20250210	0.81	N	475660	500	39 억	65930	N	N	N	N
115	20250210	151303	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5600	380	2	7.28	213658400	39589	22.47	5230	5610	5190	6780	3660	5220	5396.91	0.83	4218	5766	5492	5356	5082	4946	5425	5015	40	1560	500	3650	10	1	7929835	444	-36.36	-8.82	12	0.50	-154.00	-635.00	11480	20241118	-51.22	5190	20250210	7.90	6910	-18.96	20250106	5190	7.90	20250210	11480	-51.22	20241118	5190	7.90	20250210	0.81	N	475660	500	39 억	65930	N	N	N	N
116	20250210	141301	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5410	190	2	3.64	149915810	28044	15.92	5230	5430	5190	6780	3660	5220	5345.74	0.83	2952	5766	5492	5356	5082	4946	5425	5015	40	1560	500	3650	10	1	7929835	429	-35.13	-8.52	12	0.35	-154.00	-635.00	11480	20241118	-52.87	5190	20250210	4.24	6910	-21.71	20250106	5190	4.24	20250210	11480	-52.87	20241118	5190	4.24	20250210	0.81	N	475660	500	39 억	65930	N	N	N	N
117	20250210	131305	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5400	180	2	3.45	126633780	23732	13.47	5230	5430	5190	6780	3660	5220	5335.99	0.83	-40	5766	5492	5356	5082	4946	5425	5015	40	1560	500	3650	10	1	7929835	428	-35.06	-8.50	12	0.30	-154.00	-635.00	11480	20241118	-52.96	5190	20250210	4.05	6910	-21.85	20250106	5190	4.05	20250210	11480	-52.96	20241118	5190	4.05	20250210	0.81	N	475660	500	39 억	65930	N	N	N	N
118	20250210	121257	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5380	160	2	3.07	104370810	19616	11.13	5230	5410	5190	6780	3660	5220	5320.70	0.83	1430	5766	5492	5356	5082	4946	5425	5015	40	1560	500	3650	10	1	7929835	427	-34.94	-8.47	12	0.25	-154.00	-635.00	11480	20241118	-53.14	5190	20250210	3.66	6910	-22.14	20250106	5190	3.66	20250210	11480	-53.14	20241118	5190	3.66	20250210	0.81	N	475660	500	39 억	65930	N	N	N	N
119	20250210	111253	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5400	180	2	3.45	89849680	16902	9.59	5230	5410	5190	6780	3660	5220	5315.92	0.83	57	5766	5492	5356	5082	4946	5425	5015	40	1560	500	3650	10	1	7929835	428	-35.06	-8.50	12	0.21	-154.00	-635.00	11480	20241118	-52.96	5190	20250210	4.05	6910	-21.85	20250106	5190	4.05	20250210	11480	-52.96	20241118	5190	4.05	20250210	0.81	N	475660	500	39 억	65930	N	N	N	N
120	20250210	101252	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5310	90	2	1.72	37192230	7094	4.03	5230	5310	5190	6780	3660	5220	5242.77	0.83	-1652	5766	5492	5356	5082	4946	5425	5015	40	1560	500	3650	10	1	7929835	421	-34.48	-8.36	12	0.09	-154.00	-635.00	11480	20241118	-53.75	5190	20250210	2.31	6910	-23.15	20250106	5190	2.31	20250210	11480	-53.75	20241118	5190	2.31	20250210	0.81	N	475660	500	39 억	65930	N	N	N	N
121	20250210	091252	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5190	-30	5	-0.57	17654020	3385	1.92	5230	5270	5190	6780	3660	5220	5215.37	0.83	-2768	5766	5492	5356	5082	4946	5425	5015	40	1560	500	3650	10	1	7929835	412	-33.70	-8.17	12	0.04	-154.00	-635.00	11480	20241118	-54.79	5190	20250210	0.00	6910	-24.89	20250106	5190	0.00	20250210	11480	-54.79	20241118	5190	0.00	20250210	0.81	N	475660	500	39 억	65930	N	N	N	N
122	20250207	161238	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5220	-360	5	-6.45	939304670	176140	1197.01	5600	5630	5220	7250	3910	5580	5332.72	0.76	-959	5753	5666	5593	5506	5433	5630	5470	40	1670	500	3900	10	1	7929835	414	-33.90	-8.22	12	2.22	-154.00	-635.00	11480	20241118	-54.53	5220	20250207	0.00	6910	-24.46	20250106	5220	0.00	20250207	11480	-54.53	20241118	5220	0.00	20250207	0.77	N	475660	500	39 억	60091	N	N	N	N
123	20250207	151240	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5280	-300	5	-5.38	886321280	166027	1128.28	5600	5630	5240	7250	3910	5580	5338.42	0.76	3101	5753	5666	5593	5506	5433	5630	5470	40	1670	500	3900	10	1	7929835	419	-34.29	-8.31	12	2.09	-154.00	-635.00	11480	20241118	-54.01	5240	20250207	0.76	6910	-23.59	20250106	5240	0.76	20250207	11480	-54.01	20241118	5240	0.76	20250207	0.77	N	475660	500	39 억	60091	N	N	N	N
124	20250207	141239	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5320	-260	5	-4.66	795263590	148769	1011.00	5600	5630	5250	7250	3910	5580	5345.63	0.76	7996	5753	5666	5593	5506	5433	5630	5470	40	1670	500	3900	10	1	7929835	422	-34.55	-8.38	12	1.88	-154.00	-635.00	11480	20241118	-53.66	5250	20250207	1.33	6910	-23.01	20250106	5250	1.33	20250207	11480	-53.66	20241118	5250	1.33	20250207	0.77	N	475660	500	39 억	60091	N	N	N	N
125	20250207	131237	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5350	-230	5	-4.12	709860420	132606	901.16	5600	5630	5250	7250	3910	5580	5353.15	0.76	8861	5753	5666	5593	5506	5433	5630	5470	40	1670	500	3900	10	1	7929835	424	-34.74	-8.43	12	1.67	-154.00	-635.00	11480	20241118	-53.40	5250	20250207	1.90	6910	-22.58	20250106	5250	1.90	20250207	11480	-53.40	20241118	5250	1.90	20250207	0.77	N	475660	500	39 억	60091	N	N	N	N
126	20250207	121237	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5390	-190	5	-3.41	667067250	124629	846.95	5600	5630	5250	7250	3910	5580	5352.42	0.76	11441	5753	5666	5593	5506	5433	5630	5470	40	1670	500	3900	10	1	7929835	427	-35.00	-8.49	12	1.57	-154.00	-635.00	11480	20241118	-53.05	5250	20250207	2.67	6910	-22.00	20250106	5250	2.67	20250207	11480	-53.05	20241118	5250	2.67	20250207	0.77	N	475660	500	39 억	60091	N	N	N	N
127	20250207	111233	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5310	-270	5	-4.84	533439290	99760	677.95	5600	5630	5250	7250	3910	5580	5347.23	0.76	19645	5753	5666	5593	5506	5433	5630	5470	40	1670	500	3900	10	1	7929835	421	-34.48	-8.36	12	1.26	-154.00	-635.00	11480	20241118	-53.75	5250	20250207	1.14	6910	-23.15	20250106	5250	1.14	20250207	11480	-53.75	20241118	5250	1.14	20250207	0.77	N	475660	500	39 억	60091	N	N	N	N
128	20250207	101239	57	100.00	KOSDAQ		화학	N	N	N	N	N	5540	-40	5	-0.72	30266390	5449	37.03	5600	5630	5520	7250	3910	5580	5554.49	0.76	-206	5753	5666	5593	5506	5433	5630	5470	40	1670	500	3900	10	1	7929835	439	-35.97	-8.72	12	0.07	-154.00	-635.00	11480	20241118	-51.74	5500	20250205	0.73	6910	-19.83	20250106	5500	0.73	20250205	11480	-51.74	20241118	5500	0.73	20250205	0.77	N	475660	500	39 억	60091	N	N	N	N
129	20250207	091246	57	100.00	KOSDAQ		화학	N	N	N	N	N	5590	10	2	0.18	6411970	1145	7.78	5600	5630	5550	7250	3910	5580	5599.97	0.76	-717	5753	5666	5593	5506	5433	5630	5470	40	1670	500	3900	10	1	7929835	443	-36.30	-8.80	12	0.01	-154.00	-635.00	11480	20241118	-51.31	5500	20250205	1.64	6910	-19.10	20250106	5500	1.64	20250205	11480	-51.31	20241118	5500	1.64	20250205	0.77	N	475660	500	39 억	60091	N	N	N	N
130	20250206	161206	57	100.00	KOSDAQ		화학	N	N	N	N	N	5580	-10	5	-0.18	82434660	14713	24.68	5590	5680	5520	7260	3920	5590	5602.85	0.69	5066	5930	5760	5630	5460	5330	5695	5395	40	1670	500	3910	10	1	7929835	442	-36.23	-8.79	12	0.19	-154.00	-635.00	11480	20241118	-51.39	5500	20250205	1.45	6910	-19.25	20250106	5500	1.45	20250205	11480	-51.39	20241118	5500	1.45	20250205	0.45	N	475660	500	39 억	55019	N	N	N	N
131	20250206	151212	57	100.00	KOSDAQ		화학	N	N	N	N	N	5600	10	2	0.18	79348290	14160	23.75	5590	5680	5520	7260	3920	5590	5603.69	0.69	5299	5930	5760	5630	5460	5330	5695	5395	40	1670	500	3910	10	1	7929835	444	-36.36	-8.82	12	0.18	-154.00	-635.00	11480	20241118	-51.22	5500	20250205	1.82	6910	-18.96	20250106	5500	1.82	20250205	11480	-51.22	20241118	5500	1.82	20250205	0.45	N	475660	500	39 억	55019	N	N	N	N
132	20250206	141211	57	100.00	KOSDAQ		화학	N	N	N	N	N	5610	20	2	0.36	70366940	12549	21.05	5590	5680	5520	7260	3920	5590	5607.37	0.69	5181	5930	5760	5630	5460	5330	5695	5395	40	1670	500	3910	10	1	7929835	445	-36.43	-8.83	12	0.16	-154.00	-635.00	11480	20241118	-51.13	5500	20250205	2.00	6910	-18.81	20250106	5500	2.00	20250205	11480	-51.13	20241118	5500	2.00	20250205	0.45	N	475660	500	39 억	55019	N	N	N	N
133	20250206	131208	57	100.00	KOSDAQ		화학	N	N	N	N	N	5660	70	2	1.25	48768940	8700	14.59	5590	5680	5520	7260	3920	5590	5605.63	0.69	4139	5930	5760	5630	5460	5330	5695	5395	40	1670	500	3910	10	1	7929835	449	-36.75	-8.91	12	0.11	-154.00	-635.00	11480	20241118	-50.70	5500	20250205	2.91	6910	-18.09	20250106	5500	2.91	20250205	11480	-50.70	20241118	5500	2.91	20250205	0.45	N	475660	500	39 억	55019	N	N	N	N
134	20250206	121205	57	100.00	KOSDAQ		화학	N	N	N	N	N	5630	40	2	0.72	46078090	8224	13.80	5590	5650	5520	7260	3920	5590	5602.88	0.69	4139	5930	5760	5630	5460	5330	5695	5395	40	1670	500	3910	10	1	7929835	446	-36.56	-8.87	12	0.10	-154.00	-635.00	11480	20241118	-50.96	5500	20250205	2.36	6910	-18.52	20250106	5500	2.36	20250205	11480	-50.96	20241118	5500	2.36	20250205	0.45	N	475660	500	39 억	55019	N	N	N	N
135	20250206	111200	57	100.00	KOSDAQ		화학	N	N	N	N	N	5640	50	2	0.89	30088660	5387	9.04	5590	5640	5520	7260	3920	5590	5585.42	0.69	3406	5930	5760	5630	5460	5330	5695	5395	40	1670	500	3910	10	1	7929835	447	-36.62	-8.88	12	0.07	-154.00	-635.00	11480	20241118	-50.87	5500	20250205	2.55	6910	-18.38	20250106	5500	2.55	20250205	11480	-50.87	20241118	5500	2.55	20250205	0.45	N	475660	500	39 억	55019	N	N	N	N
136	20250206	101200	57	100.00	KOSDAQ		화학	N	N	N	N	N	5610	20	2	0.36	14213210	2554	4.28	5590	5610	5520	7260	3920	5590	5565.08	0.69	1040	5930	5760	5630	5460	5330	5695	5395	40	1670	500	3910	10	1	7929835	445	-36.43	-8.83	12	0.03	-154.00	-635.00	11480	20241118	-51.13	5500	20250205	2.00	6910	-18.81	20250106	5500	2.00	20250205	11480	-51.13	20241118	5500	2.00	20250205	0.45	N	475660	500	39 억	55019	N	N	N	N
137	20250206	091214	57	100.00	KOSDAQ		화학	N	N	N	N	N	5590	0	3	0.00	1587550	284	0.48	5590	5590	5580	7260	3920	5590	5589.96	0.69	-10	5930	5760	5630	5460	5330	5695	5395	40	1670	500	3910	10	1	7929835	443	-36.30	-8.80	12	0.00	-154.00	-635.00	11480	20241118	-51.31	5500	20250205	1.64	6910	-19.10	20250106	5500	1.64	20250205	11480	-51.31	20241118	5500	1.64	20250205	0.45	N	475660	500	39 억	55019	N	N	N	N
138	20250205	161153	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5590	-90	5	-1.58	331965420	59584	81.87	5680	5800	5500	7380	3980	5680	5571.39	0.70	-352	6026	5852	5706	5532	5386	5780	5460	40	1700	500	3970	10	1	7929835	443	-36.30	-8.80	12	0.75	-154.00	-635.00	11480	20241118	-51.31	5500	20250205	1.64	6910	-19.10	20250106	5500	1.64	20250205	11480	-51.31	20241118	5500	1.64	20250205	0.35	N	475660	500	39 억	55383	N	N	N	N
139	20250205	151158	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5510	-170	5	-2.99	307093390	55109	75.72	5680	5800	5500	7380	3980	5680	5572.47	0.70	-98	6026	5852	5706	5532	5386	5780	5460	40	1700	500	3970	10	1	7929835	437	-35.78	-8.68	12	0.69	-154.00	-635.00	11480	20241118	-52.00	5500	20250205	0.18	6910	-20.26	20250106	5500	0.18	20250205	11480	-52.00	20241118	5500	0.18	20250205	0.35	N	475660	500	39 억	55383	N	N	N	N
140	20250205	141156	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5550	-130	5	-2.29	263989350	47297	64.99	5680	5800	5540	7380	3980	5680	5581.52	0.70	-1252	6026	5852	5706	5532	5386	5780	5460	40	1700	500	3970	10	1	7929835	440	-36.04	-8.74	12	0.60	-154.00	-635.00	11480	20241118	-51.66	5540	20250205	0.18	6910	-19.68	20250106	5540	0.18	20250205	11480	-51.66	20241118	5540	0.18	20250205	0.35	N	475660	500	39 억	55383	N	N	N	N
141	20250205	131154	57	100.00	KOSDAQ		화학	N	N	N	N	N	5560	-120	5	-2.11	225270320	40319	55.40	5680	5800	5560	7380	3980	5680	5587.20	0.70	-3415	6026	5852	5706	5532	5386	5780	5460	40	1700	500	3970	10	1	7929835	441	-36.10	-8.76	12	0.51	-154.00	-635.00	11480	20241118	-51.57	5550	20250203	0.18	6910	-19.54	20250106	5550	0.18	20250203	11480	-51.57	20241118	5550	0.18	20250203	0.35	N	475660	500	39 억	55383	N	N	N	N
142	20250205	121158	57	100.00	KOSDAQ		화학	N	N	N	N	N	5580	-100	5	-1.76	194799950	34846	47.88	5680	5800	5560	7380	3980	5680	5590.31	0.70	-4766	6026	5852	5706	5532	5386	5780	5460	40	1700	500	3970	10	1	7929835	442	-36.23	-8.79	12	0.44	-154.00	-635.00	11480	20241118	-51.39	5550	20250203	0.54	6910	-19.25	20250106	5550	0.54	20250203	11480	-51.39	20241118	5550	0.54	20250203	0.35	N	475660	500	39 억	55383	N	N	N	N
143	20250205	111153	57	100.00	KOSDAQ		화학	N	N	N	N	N	5570	-110	5	-1.94	149029730	26644	36.61	5680	5800	5560	7380	3980	5680	5593.37	0.70	-7962	6026	5852	5706	5532	5386	5780	5460	40	1700	500	3970	10	1	7929835	442	-36.17	-8.77	12	0.34	-154.00	-635.00	11480	20241118	-51.48	5550	20250203	0.36	6910	-19.39	20250106	5550	0.36	20250203	11480	-51.48	20241118	5550	0.36	20250203	0.35	N	475660	500	39 억	55383	N	N	N	N
144	20250205	101202	57	100.00	KOSDAQ		화학	N	N	N	N	N	5570	-110	5	-1.94	96471920	17206	23.64	5680	5800	5560	7380	3980	5680	5606.88	0.70	-6767	6026	5852	5706	5532	5386	5780	5460	40	1700	500	3970	10	1	7929835	442	-36.17	-8.77	12	0.22	-154.00	-635.00	11480	20241118	-51.48	5550	20250203	0.36	6910	-19.39	20250106	5550	0.36	20250203	11480	-51.48	20241118	5550	0.36	20250203	0.35	N	475660	500	39 억	55383	N	N	N	N
145	20250205	091215	57	100.00	KOSDAQ		화학	N	N	N	N	N	5710	30	2	0.53	17719280	3119	4.29	5680	5800	5660	7380	3980	5680	5681.08	0.70	-2628	6026	5852	5706	5532	5386	5780	5460	40	1700	500	3970	10	1	7929835	453	-37.08	-8.99	12	0.04	-154.00	-635.00	11480	20241118	-50.26	5550	20250203	2.88	6910	-17.37	20250106	5550	2.88	20250203	11480	-50.26	20241118	5550	2.88	20250203	0.35	N	475660	500	39 억	55383	N	N	N	N
146	20250204	161130	57	100.00	KOSDAQ		화학	N	N	N	N	N	5680	-90	5	-1.56	411403960	72677	219.36	5770	5880	5560	7500	4040	5770	5660.72	0.80	-7035	5996	5882	5716	5602	5436	5800	5520	40	1730	500	4030	10	1	7929835	450	-36.88	-8.94	12	0.92	-154.00	-635.00	11480	20241118	-50.52	5550	20250203	2.34	6910	-17.80	20250106	5550	2.34	20250203	11480	-50.52	20241118	5550	2.34	20250203	0.35	N	475660	500	39 억	63417	N	N	N	N
147	20250204	151143	57	100.00	KOSDAQ		화학	N	N	N	N	N	5580	-190	5	-3.29	386606320	68284	206.10	5770	5880	5560	7500	4040	5770	5661.74	0.80	-6406	5996	5882	5716	5602	5436	5800	5520	40	1730	500	4030	10	1	7929835	442	-36.23	-8.79	12	0.86	-154.00	-635.00	11480	20241118	-51.39	5550	20250203	0.54	6910	-19.25	20250106	5550	0.54	20250203	11480	-51.39	20241118	5550	0.54	20250203	0.35	N	475660	500	39 억	63417	N	N	N	N
148	20250204	141142	57	100.00	KOSDAQ		화학	N	N	N	N	N	5610	-160	5	-2.77	320254370	56394	170.21	5770	5880	5560	7500	4040	5770	5678.87	0.80	-7190	5996	5882	5716	5602	5436	5800	5520	40	1730	500	4030	10	1	7929835	445	-36.43	-8.83	12	0.71	-154.00	-635.00	11480	20241118	-51.13	5550	20250203	1.08	6910	-18.81	20250106	5550	1.08	20250203	11480	-51.13	20241118	5550	1.08	20250203	0.35	N	475660	500	39 억	63417	N	N	N	N
149	20250204	131145	57	100.00	KOSDAQ		화학	N	N	N	N	N	5640	-130	5	-2.25	237696480	41732	125.96	5770	5880	5560	7500	4040	5770	5695.78	0.80	-7579	5996	5882	5716	5602	5436	5800	5520	40	1730	500	4030	10	1	7929835	447	-36.62	-8.88	12	0.53	-154.00	-635.00	11480	20241118	-50.87	5550	20250203	1.62	6910	-18.38	20250106	5550	1.62	20250203	11480	-50.87	20241118	5550	1.62	20250203	0.35	N	475660	500	39 억	63417	N	N	N	N
150	20250204	121159	57	100.00	KOSDAQ		화학	N	N	N	N	N	5620	-150	5	-2.60	114480730	20074	60.59	5770	5880	5610	7500	4040	5770	5702.94	0.80	-7406	5996	5882	5716	5602	5436	5800	5520	40	1730	500	4030	10	1	7929835	446	-36.49	-8.85	12	0.25	-154.00	-635.00	11480	20241118	-51.05	5550	20250203	1.26	6910	-18.67	20250106	5550	1.26	20250203	11480	-51.05	20241118	5550	1.26	20250203	0.35	N	475660	500	39 억	63417	N	N	N	N
151	20250204	111137	57	100.00	KOSDAQ		화학	N	N	N	N	N	5690	-80	5	-1.39	55622380	9679	29.21	5770	5880	5690	7500	4040	5770	5746.71	0.80	-5192	5996	5882	5716	5602	5436	5800	5520	40	1730	500	4030	10	1	7929835	451	-36.95	-8.96	12	0.12	-154.00	-635.00	11480	20241118	-50.44	5550	20250203	2.52	6910	-17.66	20250106	5550	2.52	20250203	11480	-50.44	20241118	5550	2.52	20250203	0.35	N	475660	500	39 억	63417	N	N	N	N
152	20250204	101144	57	100.00	KOSDAQ		화학	N	N	N	N	N	5800	30	2	0.52	26078080	4520	13.64	5770	5880	5710	7500	4040	5770	5769.49	0.80	-1064	5996	5882	5716	5602	5436	5800	5520	40	1730	500	4030	10	1	7929835	460	-37.66	-9.13	12	0.06	-154.00	-635.00	11480	20241118	-49.48	5550	20250203	4.50	6910	-16.06	20250106	5550	4.50	20250203	11480	-49.48	20241118	5550	4.50	20250203	0.35	N	475660	500	39 억	63417	N	N	N	N
153	20250204	091140	57	100.00	KOSDAQ		화학	N	N	N	N	N	5790	20	2	0.35	14443870	2507	7.57	5770	5790	5710	7500	4040	5770	5761.42	0.80	-150	5996	5882	5716	5602	5436	5800	5520	40	1730	500	4030	10	1	7929835	459	-37.60	-9.12	12	0.03	-154.00	-635.00	11480	20241118	-49.56	5550	20250203	4.32	6910	-16.21	20250106	5550	4.32	20250203	11480	-49.56	20241118	5550	4.32	20250203	0.35	N	475660	500	39 억	63417	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History