KissMeData/482630/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161452	57	100.00	KOSDAQ		화학	N	N	N	N	N	18860	-1690	5	-8.22	6118868500	315866	62.96	19860	20300	18720	26700	14400	20550	19367.47	0.00	4573	21483	21016	20383	19916	19283	21250	20150	54	6150	500	14380	10	1	10830140	2043	39.05	2.45	12	2.92	483.00	7708.00	28750	20250211	-34.40	15600	20250205	20.90	28750	-34.40	20250211	15600	20.90	20250205	28750	-34.40	20250211	15600	20.90	20250205	N	482630	500	54 억	0	N	N	N	00	N
3	20250228	151459	57	100.00	KOSDAQ		화학	N	N	N	N	N	18890	-1660	5	-8.08	5941695990	306476	61.09	19860	20300	18720	26700	14400	20550	19381.90	0.00	4887	21483	21016	20383	19916	19283	21250	20150	54	6150	500	14380	10	1	10830140	2046	39.11	2.45	12	2.83	483.00	7708.00	28750	20250211	-34.30	15600	20250205	21.09	28750	-34.30	20250211	15600	21.09	20250205	28750	-34.30	20250211	15600	21.09	20250205	N	482630	500	54 억	0	N	N	N	00	N
4	20250228	141501	57	100.00	KOSDAQ		화학	N	N	N	N	N	18980	-1570	5	-7.64	5157112160	264821	52.79	19860	20300	18850	26700	14400	20550	19468.33	0.00	2828	21483	21016	20383	19916	19283	21250	20150	54	6150	500	14380	10	1	10830140	2056	39.30	2.46	12	2.45	483.00	7708.00	28750	20250211	-33.98	15600	20250205	21.67	28750	-33.98	20250211	15600	21.67	20250205	28750	-33.98	20250211	15600	21.67	20250205	N	482630	500	54 억	0	N	N	N	00	N
5	20250228	131452	57	100.00	KOSDAQ		화학	N	N	N	N	N	18890	-1660	5	-8.08	3665985070	186519	37.18	19860	20300	18850	26700	14400	20550	19648.10	0.00	5965	21483	21016	20383	19916	19283	21250	20150	54	6150	500	14380	10	1	10830140	2046	39.11	2.45	12	1.72	483.00	7708.00	28750	20250211	-34.30	15600	20250205	21.09	28750	-34.30	20250211	15600	21.09	20250205	28750	-34.30	20250211	15600	21.09	20250205	N	482630	500	54 억	0	N	N	N	00	N
6	20250228	121445	57	100.00	KOSDAQ		화학	N	N	N	N	N	19460	-1090	5	-5.30	2709486870	136458	27.20	19860	20300	19410	26700	14400	20550	19848.75	0.00	1837	21483	21016	20383	19916	19283	21250	20150	54	6150	500	14380	10	1	10830140	2108	40.29	2.52	12	1.26	483.00	7708.00	28750	20250211	-32.31	15600	20250205	24.74	28750	-32.31	20250211	15600	24.74	20250205	28750	-32.31	20250211	15600	24.74	20250205	N	482630	500	54 억	0	N	N	N	00	N
7	20250228	111448	57	100.00	KOSDAQ		화학	N	N	N	N	N	19580	-970	5	-4.72	2340279560	117517	23.42	19860	20300	19580	26700	14400	20550	19906.86	0.00	1574	21483	21016	20383	19916	19283	21250	20150	54	6150	500	14380	10	1	10830140	2121	40.54	2.54	12	1.09	483.00	7708.00	28750	20250211	-31.90	15600	20250205	25.51	28750	-31.90	20250211	15600	25.51	20250205	28750	-31.90	20250211	15600	25.51	20250205	N	482630	500	54 억	0	N	N	N	00	N
8	20250228	101447	57	100.00	KOSDAQ		화학	N	N	N	N	N	19920	-630	5	-3.07	1559865050	78081	15.56	19860	20300	19750	26700	14400	20550	19967.25	0.00	1564	21483	21016	20383	19916	19283	21250	20150	54	6150	500	14380	10	1	10830140	2157	41.24	2.58	12	0.72	483.00	7708.00	28750	20250211	-30.71	15600	20250205	27.69	28750	-30.71	20250211	15600	27.69	20250205	28750	-30.71	20250211	15600	27.69	20250205	N	482630	500	54 억	0	N	N	N	00	N
9	20250228	091454	57	100.00	KOSDAQ		화학	N	N	N	N	N	20150	-400	5	-1.95	833775370	41738	8.32	19860	20300	19750	26700	14400	20550	19956.84	0.00	-1186	21483	21016	20383	19916	19283	21250	20150	54	6150	500	14380	50	1	10830140	2182	41.72	2.61	12	0.39	483.00	7708.00	28750	20250211	-29.91	15600	20250205	29.17	28750	-29.91	20250211	15600	29.17	20250205	28750	-29.91	20250211	15600	29.17	20250205	N	482630	500	54 억	0	N	N	N	00	N
10	20250227	161435	57	100.00	KOSDAQ		화학	N	N	N	N	N	20550	1200	2	6.20	10028445090	494820	197.38	19750	20850	19750	25150	13550	19350	20266.50	0.00	67	20076	19712	19456	19092	18836	19895	19275	54	5800	500	13540	50	1	10830140	2226	42.55	2.67	12	4.57	483.00	7708.00	28750	20250211	-28.52	15600	20250205	31.73	28750	-28.52	20250211	15600	31.73	20250205	28750	-28.52	20250211	15600	31.73	20250205	N	482630	500	54 억	0	N	N	N	00	N
11	20250227	151437	57	100.00	KOSDAQ		화학	N	N	N	N	N	20500	1150	2	5.94	9680687990	477870	190.62	19750	20850	19750	25150	13550	19350	20258.19	0.00	162	20076	19712	19456	19092	18836	19895	19275	54	5800	500	13540	50	1	10830140	2220	42.44	2.66	12	4.41	483.00	7708.00	28750	20250211	-28.70	15600	20250205	31.41	28750	-28.70	20250211	15600	31.41	20250205	28750	-28.70	20250211	15600	31.41	20250205	N	482630	500	54 억	0	N	N	N	00	N
12	20250227	141439	57	100.00	KOSDAQ		화학	N	N	N	N	N	20200	850	2	4.39	8618034690	425587	169.76	19750	20850	19750	25150	13550	19350	20249.98	0.00	1691	20076	19712	19456	19092	18836	19895	19275	54	5800	500	13540	50	1	10830140	2188	41.82	2.62	12	3.93	483.00	7708.00	28750	20250211	-29.74	15600	20250205	29.49	28750	-29.74	20250211	15600	29.49	20250205	28750	-29.74	20250211	15600	29.49	20250205	N	482630	500	54 억	0	N	N	N	00	N
13	20250227	131437	57	100.00	KOSDAQ		화학	N	N	N	N	N	20050	700	2	3.62	8007932440	395414	157.73	19750	20850	19750	25150	13550	19350	20252.25	0.00	1108	20076	19712	19456	19092	18836	19895	19275	54	5800	500	13540	50	1	10830140	2171	41.51	2.60	12	3.65	483.00	7708.00	28750	20250211	-30.26	15600	20250205	28.53	28750	-30.26	20250211	15600	28.53	20250205	28750	-30.26	20250211	15600	28.53	20250205	N	482630	500	54 억	0	N	N	N	00	N
14	20250227	121434	57	100.00	KOSDAQ		화학	N	N	N	N	N	20150	800	2	4.13	7514302700	370759	147.89	19750	20850	19750	25150	13550	19350	20267.60	0.00	2317	20076	19712	19456	19092	18836	19895	19275	54	5800	500	13540	50	1	10830140	2182	41.72	2.61	12	3.42	483.00	7708.00	28750	20250211	-29.91	15600	20250205	29.17	28750	-29.91	20250211	15600	29.17	20250205	28750	-29.91	20250211	15600	29.17	20250205	N	482630	500	54 억	0	N	N	N	00	N
15	20250227	111446	57	100.00	KOSDAQ		화학	N	N	N	N	N	20350	1000	2	5.17	6972284250	343904	137.18	19750	20850	19750	25150	13550	19350	20274.20	0.00	1097	20076	19712	19456	19092	18836	19895	19275	54	5800	500	13540	50	1	10830140	2204	42.13	2.64	12	3.18	483.00	7708.00	28750	20250211	-29.22	15600	20250205	30.45	28750	-29.22	20250211	15600	30.45	20250205	28750	-29.22	20250211	15600	30.45	20250205	N	482630	500	54 억	0	N	N	N	00	N
16	20250227	101523	57	100.00	KOSDAQ		화학	N	N	N	N	N	20400	1050	2	5.43	5974536030	294550	117.49	19750	20850	19750	25150	13550	19350	20283.93	0.00	50	20076	19712	19456	19092	18836	19895	19275	54	5800	500	13540	50	1	10830140	2209	42.24	2.65	12	2.72	483.00	7708.00	28750	20250211	-29.04	15600	20250205	30.77	28750	-29.04	20250211	15600	30.77	20250205	28750	-29.04	20250211	15600	30.77	20250205	N	482630	500	54 억	0	N	N	N	00	N
17	20250227	091549	57	100.00	KOSDAQ		화학	N	N	N	N	N	20350	1000	2	5.17	2767087680	137432	54.82	19750	20400	19750	25150	13550	19350	20134.81	0.00	4421	20076	19712	19456	19092	18836	19895	19275	54	5800	500	13540	50	1	10830140	2204	42.13	2.64	12	1.27	483.00	7708.00	28750	20250211	-29.22	15600	20250205	30.45	28750	-29.22	20250211	15600	30.45	20250205	28750	-29.22	20250211	15600	30.45	20250205	N	482630	500	54 억	0	N	N	N	00	N
18	20250226	161436	57	100.00	KOSDAQ		화학	N	N	N	N	N	19350	-160	5	-0.82	4748428690	244056	43.77	19240	19820	19200	25350	13660	19510	19456.91	0.00	-5132	22156	20832	20076	18752	17996	20455	18375	54	5840	500	13650	10	1	10830140	2096	40.06	2.51	12	2.25	483.00	7708.00	28750	20250211	-32.70	15600	20250205	24.04	28750	-32.70	20250211	15600	24.04	20250205	28750	-32.70	20250211	15600	24.04	20250205	N	482630	500	54 억	0	N	N	N	00	N
19	20250226	151444	57	100.00	KOSDAQ		화학	N	N	N	N	N	19360	-150	5	-0.77	4509706570	231714	41.55	19240	19820	19200	25350	13660	19510	19462.34	0.00	-4747	22156	20832	20076	18752	17996	20455	18375	54	5840	500	13650	10	1	10830140	2097	40.08	2.51	12	2.14	483.00	7708.00	28750	20250211	-32.66	15600	20250205	24.10	28750	-32.66	20250211	15600	24.10	20250205	28750	-32.66	20250211	15600	24.10	20250205	N	482630	500	54 억	0	N	N	N	00	N
20	20250226	141443	57	100.00	KOSDAQ		화학	N	N	N	N	N	19440	-70	5	-0.36	3778729590	194001	34.79	19240	19820	19200	25350	13660	19510	19477.85	0.00	-4685	22156	20832	20076	18752	17996	20455	18375	54	5840	500	13650	10	1	10830140	2105	40.25	2.52	12	1.79	483.00	7708.00	28750	20250211	-32.38	15600	20250205	24.62	28750	-32.38	20250211	15600	24.62	20250205	28750	-32.38	20250211	15600	24.62	20250205	N	482630	500	54 억	0	N	N	N	00	N
21	20250226	131439	57	100.00	KOSDAQ		화학	N	N	N	N	N	19510	0	3	0.00	3421296910	175685	31.51	19240	19820	19200	25350	13660	19510	19474.00	0.00	-3369	22156	20832	20076	18752	17996	20455	18375	54	5840	500	13650	10	1	10830140	2113	40.39	2.53	12	1.62	483.00	7708.00	28750	20250211	-32.14	15600	20250205	25.06	28750	-32.14	20250211	15600	25.06	20250205	28750	-32.14	20250211	15600	25.06	20250205	N	482630	500	54 억	0	N	N	N	00	N
22	20250226	121438	57	100.00	KOSDAQ		화학	N	N	N	N	N	19530	20	2	0.10	3219586910	165333	29.65	19240	19820	19200	25350	13660	19510	19473.30	0.00	-3666	22156	20832	20076	18752	17996	20455	18375	54	5840	500	13650	10	1	10830140	2115	40.43	2.53	12	1.53	483.00	7708.00	28750	20250211	-32.07	15600	20250205	25.19	28750	-32.07	20250211	15600	25.19	20250205	28750	-32.07	20250211	15600	25.19	20250205	N	482630	500	54 억	0	N	N	N	00	N
23	20250226	111437	57	100.00	KOSDAQ		화학	N	N	N	N	N	19460	-50	5	-0.26	2761290540	141888	25.45	19240	19820	19200	25350	13660	19510	19460.98	0.00	-37	22156	20832	20076	18752	17996	20455	18375	54	5840	500	13650	10	1	10830140	2108	40.29	2.52	12	1.31	483.00	7708.00	28750	20250211	-32.31	15600	20250205	24.74	28750	-32.31	20250211	15600	24.74	20250205	28750	-32.31	20250211	15600	24.74	20250205	N	482630	500	54 억	0	N	N	N	00	N
24	20250226	101434	57	100.00	KOSDAQ		화학	N	N	N	N	N	19530	20	2	0.10	2086224940	107454	19.27	19240	19790	19200	25350	13660	19510	19414.86	0.00	-908	22156	20832	20076	18752	17996	20455	18375	54	5840	500	13650	10	1	10830140	2115	40.43	2.53	12	0.99	483.00	7708.00	28750	20250211	-32.07	15600	20250205	25.19	28750	-32.07	20250211	15600	25.19	20250205	28750	-32.07	20250211	15600	25.19	20250205	N	482630	500	54 억	0	N	N	N	00	N
25	20250226	091447	57	100.00	KOSDAQ		화학	N	N	N	N	N	19310	-200	5	-1.03	894804140	46129	8.27	19240	19690	19200	25350	13660	19510	19397.34	0.00	280	22156	20832	20076	18752	17996	20455	18375	54	5840	500	13650	10	1	10830140	2091	39.98	2.51	12	0.43	483.00	7708.00	28750	20250211	-32.83	15600	20250205	23.78	28750	-32.83	20250211	15600	23.78	20250205	28750	-32.83	20250211	15600	23.78	20250205	N	482630	500	54 억	0	N	N	N	00	N
26	20250225	161426	57	100.00	KOSDAQ		화학	N	N	N	N	N	19510	-940	5	-4.60	11030503520	541609	76.15	20600	21400	19320	26550	14350	20450	20367.64	0.00	4146	23650	22050	21100	19500	18550	21575	19025	54	6100	500	14310	10	1	10830140	2113	40.39	2.53	12	5.00	483.00	7708.00	28750	20250211	-32.14	15600	20250205	25.06	28750	-32.14	20250211	15600	25.06	20250205	28750	-32.14	20250211	15600	25.06	20250205	N	482630	500	54 억	0	N	N	N	00	N
27	20250225	151425	57	100.00	KOSDAQ		화학	N	N	N	N	N	19620	-830	5	-4.06	10566787700	517867	72.81	20600	21400	19320	26550	14350	20450	20404.41	0.00	4719	23650	22050	21100	19500	18550	21575	19025	54	6100	500	14310	10	1	10830140	2125	40.62	2.55	12	4.78	483.00	7708.00	28750	20250211	-31.76	15600	20250205	25.77	28750	-31.76	20250211	15600	25.77	20250205	28750	-31.76	20250211	15600	25.77	20250205	N	482630	500	54 억	0	N	N	N	00	N
28	20250225	141423	57	100.00	KOSDAQ		화학	N	N	N	N	N	19590	-860	5	-4.21	9110255230	443272	62.32	20600	21400	19450	26550	14350	20450	20552.39	0.00	-1567	23650	22050	21100	19500	18550	21575	19025	54	6100	500	14310	10	1	10830140	2122	40.56	2.54	12	4.09	483.00	7708.00	28750	20250211	-31.86	15600	20250205	25.58	28750	-31.86	20250211	15600	25.58	20250205	28750	-31.86	20250211	15600	25.58	20250205	N	482630	500	54 억	0	N	N	N	00	N
29	20250225	131430	57	100.00	KOSDAQ		화학	N	N	N	N	N	20250	-200	5	-0.98	6842934400	328638	46.20	20600	21400	20150	26550	14350	20450	20822.59	0.00	-442	23650	22050	21100	19500	18550	21575	19025	54	6100	500	14310	50	1	10830140	2193	41.93	2.63	12	3.03	483.00	7708.00	28750	20250211	-29.57	15600	20250205	29.81	28750	-29.57	20250211	15600	29.81	20250205	28750	-29.57	20250211	15600	29.81	20250205	N	482630	500	54 억	0	N	N	N	00	N
30	20250225	121427	57	100.00	KOSDAQ		화학	N	N	N	N	N	20950	500	2	2.44	5970903900	286006	40.21	20600	21400	20200	26550	14350	20450	20877.49	0.00	-1283	23650	22050	21100	19500	18550	21575	19025	54	6100	500	14310	50	1	10830140	2269	43.37	2.72	12	2.64	483.00	7708.00	28750	20250211	-27.13	15600	20250205	34.29	28750	-27.13	20250211	15600	34.29	20250205	28750	-27.13	20250211	15600	34.29	20250205	N	482630	500	54 억	0	N	N	N	00	N
31	20250225	111424	57	100.00	KOSDAQ		화학	N	N	N	N	N	20850	400	2	1.96	5311295750	254260	35.75	20600	21400	20200	26550	14350	20450	20889.97	0.00	1145	23650	22050	21100	19500	18550	21575	19025	54	6100	500	14310	50	1	10830140	2258	43.17	2.70	12	2.35	483.00	7708.00	28750	20250211	-27.48	15600	20250205	33.65	28750	-27.48	20250211	15600	33.65	20250205	28750	-27.48	20250211	15600	33.65	20250205	N	482630	500	54 억	0	N	N	N	00	N
32	20250225	101424	57	100.00	KOSDAQ		화학	N	N	N	N	N	20700	250	2	1.22	4479250250	214123	30.10	20600	21400	20200	26550	14350	20450	20919.99	0.00	-1491	23650	22050	21100	19500	18550	21575	19025	54	6100	500	14310	50	1	10830140	2242	42.86	2.69	12	1.98	483.00	7708.00	28750	20250211	-28.00	15600	20250205	32.69	28750	-28.00	20250211	15600	32.69	20250205	28750	-28.00	20250211	15600	32.69	20250205	N	482630	500	54 억	0	N	N	N	00	N
33	20250225	091432	57	100.00	KOSDAQ		화학	N	N	N	N	N	21150	700	2	3.42	2709256150	128997	18.14	20600	21400	20200	26550	14350	20450	21004.32	0.00	-681	23650	22050	21100	19500	18550	21575	19025	54	6100	500	14310	50	1	10830140	2291	43.79	2.74	12	1.19	483.00	7708.00	28750	20250211	-26.43	15600	20250205	35.58	28750	-26.43	20250211	15600	35.58	20250205	28750	-26.43	20250211	15600	35.58	20250205	N	482630	500	54 억	0	N	N	N	00	N
34	20250224	161414	57	100.00	KOSDAQ		화학	N	N	N	N	N	20450	-3100	5	-13.16	14827385600	698510	101.69	22550	22700	20150	30600	16500	23550	21232.15	0.00	-6271	25450	24500	23950	23000	22450	24225	22725	54	7050	500	16480	50	1	10830140	2215	42.34	2.65	12	6.45	483.00	7708.00	28750	20250211	-28.87	15600	20250205	31.09	28750	-28.87	20250211	15600	31.09	20250205	28750	-28.87	20250211	15600	31.09	20250205	N	482630	500	54 억	0	N	N	N	00	N
35	20250224	151415	57	100.00	KOSDAQ		화학	N	N	N	N	N	20400	-3150	5	-13.38	14128391950	664325	96.72	22550	22700	20150	30600	16500	23550	21267.29	0.00	-7106	25450	24500	23950	23000	22450	24225	22725	54	7050	500	16480	50	1	10830140	2209	42.24	2.65	12	6.13	483.00	7708.00	28750	20250211	-29.04	15600	20250205	30.77	28750	-29.04	20250211	15600	30.77	20250205	28750	-29.04	20250211	15600	30.77	20250205	N	482630	500	54 억	0	N	N	N	00	N
36	20250224	141411	57	100.00	KOSDAQ		화학	N	N	N	N	N	21000	-2550	5	-10.83	10418275600	482960	70.31	22550	22700	21000	30600	16500	23550	21571.72	0.00	-5855	25450	24500	23950	23000	22450	24225	22725	54	7050	500	16480	50	1	10830140	2274	43.48	2.72	12	4.46	483.00	7708.00	28750	20250211	-26.96	15600	20250205	34.62	28750	-26.96	20250211	15600	34.62	20250205	28750	-26.96	20250211	15600	34.62	20250205	N	482630	500	54 억	0	N	N	N	00	N
37	20250224	131414	57	100.00	KOSDAQ		화학	N	N	N	N	N	21100	-2450	5	-10.40	9760475950	451835	65.78	22550	22700	21000	30600	16500	23550	21601.86	0.00	-5747	25450	24500	23950	23000	22450	24225	22725	54	7050	500	16480	50	1	10830140	2285	43.69	2.74	12	4.17	483.00	7708.00	28750	20250211	-26.61	15600	20250205	35.26	28750	-26.61	20250211	15600	35.26	20250205	28750	-26.61	20250211	15600	35.26	20250205	N	482630	500	54 억	0	N	N	N	00	N
38	20250224	121411	57	100.00	KOSDAQ		화학	N	N	N	N	N	21200	-2350	5	-9.98	8956385900	413741	60.24	22550	22700	21000	30600	16500	23550	21647.33	0.00	-5736	25450	24500	23950	23000	22450	24225	22725	54	7050	500	16480	50	1	10830140	2296	43.89	2.75	12	3.82	483.00	7708.00	28750	20250211	-26.26	15600	20250205	35.90	28750	-26.26	20250211	15600	35.90	20250205	28750	-26.26	20250211	15600	35.90	20250205	N	482630	500	54 억	0	N	N	N	00	N
39	20250224	111408	57	100.00	KOSDAQ		화학	N	N	N	N	N	21250	-2300	5	-9.77	8407034750	387852	56.47	22550	22700	21000	30600	16500	23550	21675.88	0.00	-5021	25450	24500	23950	23000	22450	24225	22725	54	7050	500	16480	50	1	10830140	2301	44.00	2.76	12	3.58	483.00	7708.00	28750	20250211	-26.09	15600	20250205	36.22	28750	-26.09	20250211	15600	36.22	20250205	28750	-26.09	20250211	15600	36.22	20250205	N	482630	500	54 억	0	N	N	N	00	N
40	20250224	101407	57	100.00	KOSDAQ		화학	N	N	N	N	N	21400	-2150	5	-9.13	7016141600	322237	46.91	22550	22700	21100	30600	16500	23550	21773.23	0.00	-1752	25450	24500	23950	23000	22450	24225	22725	54	7050	500	16480	50	1	10830140	2318	44.31	2.78	12	2.98	483.00	7708.00	28750	20250211	-25.57	15600	20250205	37.18	28750	-25.57	20250211	15600	37.18	20250205	28750	-25.57	20250211	15600	37.18	20250205	N	482630	500	54 억	0	N	N	N	00	N
41	20250224	091415	57	100.00	KOSDAQ		화학	N	N	N	N	N	21800	-1750	5	-7.43	2830711350	127370	18.54	22550	22700	21750	30600	16500	23550	22224.32	0.00	315	25450	24500	23950	23000	22450	24225	22725	54	7050	500	16480	50	1	10830140	2361	45.13	2.83	12	1.18	483.00	7708.00	28750	20250211	-24.17	15600	20250205	39.74	28750	-24.17	20250211	15600	39.74	20250205	28750	-24.17	20250211	15600	39.74	20250205	N	482630	500	54 억	0	N	N	N	00	N
42	20250221	161401	57	100.00	KOSDAQ		화학	N	N	N	N	N	23550	-350	5	-1.46	15685137400	653186	78.06	23650	24900	23400	31050	16750	23900	24015.94	0.00	-5158	25533	24716	23933	23116	22333	24325	22725	54	7150	500	16730	50	1	10830140	2550	48.76	3.06	12	6.03	483.00	7708.00	28750	20250211	-18.09	15600	20250205	50.96	28750	-18.09	20250211	15600	50.96	20250205	28750	-18.09	20250211	15600	50.96	20250205	N	482630	500	54 억	293	N	N	N	00	N
43	20250221	151406	57	100.00	KOSDAQ		화학	N	N	N	N	N	23750	-150	5	-0.63	14896052850	619740	74.06	23650	24900	23400	31050	16750	23900	24036.07	0.00	-5853	25533	24716	23933	23116	22333	24325	22725	54	7150	500	16730	50	1	10830140	2572	49.17	3.08	12	5.72	483.00	7708.00	28750	20250211	-17.39	15600	20250205	52.24	28750	-17.39	20250211	15600	52.24	20250205	28750	-17.39	20250211	15600	52.24	20250205	N	482630	500	54 억	293	N	N	N	00	N
44	20250221	141407	57	100.00	KOSDAQ		화학	N	N	N	N	N	23900	0	3	0.00	13842942400	575565	68.78	23650	24900	23400	31050	16750	23900	24051.16	0.00	-5735	25533	24716	23933	23116	22333	24325	22725	54	7150	500	16730	50	1	10830140	2588	49.48	3.10	12	5.31	483.00	7708.00	28750	20250211	-16.87	15600	20250205	53.21	28750	-16.87	20250211	15600	53.21	20250205	28750	-16.87	20250211	15600	53.21	20250205	N	482630	500	54 억	293	N	N	N	00	N
45	20250221	131407	57	100.00	KOSDAQ		화학	N	N	N	N	N	23900	0	3	0.00	12379097800	513849	61.41	23650	24900	23400	31050	16750	23900	24091.09	0.00	-5779	25533	24716	23933	23116	22333	24325	22725	54	7150	500	16730	50	1	10830140	2588	49.48	3.10	12	4.74	483.00	7708.00	28750	20250211	-16.87	15600	20250205	53.21	28750	-16.87	20250211	15600	53.21	20250205	28750	-16.87	20250211	15600	53.21	20250205	N	482630	500	54 억	293	N	N	N	00	N
46	20250221	121407	57	100.00	KOSDAQ		화학	N	N	N	N	N	23850	-50	5	-0.21	4483311250	188763	22.56	23650	24150	23400	31050	16750	23900	23750.67	0.00	1254	25533	24716	23933	23116	22333	24325	22725	54	7150	500	16730	50	1	10830140	2583	49.38	3.09	12	1.74	483.00	7708.00	28750	20250211	-17.04	15600	20250205	52.88	28750	-17.04	20250211	15600	52.88	20250205	28750	-17.04	20250211	15600	52.88	20250205	N	482630	500	54 억	293	N	N	N	00	N
47	20250221	111403	57	100.00	KOSDAQ		화학	N	N	N	N	N	23750	-150	5	-0.63	3770148600	158719	18.97	23650	24150	23400	31050	16750	23900	23753.21	0.00	2812	25533	24716	23933	23116	22333	24325	22725	54	7150	500	16730	50	1	10830140	2572	49.17	3.08	12	1.47	483.00	7708.00	28750	20250211	-17.39	15600	20250205	52.24	28750	-17.39	20250211	15600	52.24	20250205	28750	-17.39	20250211	15600	52.24	20250205	N	482630	500	54 억	293	N	N	N	00	N
48	20250221	101406	57	100.00	KOSDAQ		화학	N	N	N	N	N	23700	-200	5	-0.84	2781386600	117240	14.01	23650	24150	23400	31050	16750	23900	23723.22	0.00	4513	25533	24716	23933	23116	22333	24325	22725	54	7150	500	16730	50	1	10830140	2567	49.07	3.07	12	1.08	483.00	7708.00	28750	20250211	-17.57	15600	20250205	51.92	28750	-17.57	20250211	15600	51.92	20250205	28750	-17.57	20250211	15600	51.92	20250205	N	482630	500	54 억	293	N	N	N	00	N
49	20250221	091408	57	100.00	KOSDAQ		화학	N	N	N	N	N	23850	-50	5	-0.21	1270561100	53549	6.40	23650	24150	23400	31050	16750	23900	23725.67	0.00	3174	25533	24716	23933	23116	22333	24325	22725	54	7150	500	16730	50	1	10830140	2583	49.38	3.09	12	0.49	483.00	7708.00	28750	20250211	-17.04	15600	20250205	52.88	28750	-17.04	20250211	15600	52.88	20250205	28750	-17.04	20250211	15600	52.88	20250205	N	482630	500	54 억	293	N	N	N	00	N
50	20250220	161355	57	100.00	KOSDAQ		화학	N	N	N	N	N	23900	-1850	5	-7.18	19721757800	821830	23.66	24600	24750	23150	33450	18050	25750	23995.99	0.11	-12902	27950	26850	25200	24100	22450	27400	24650	54	7700	500	18020	50	1	10830140	2588	49.48	3.10	12	7.59	483.00	7708.00	28750	20250211	-16.87	15600	20250205	53.21	28750	-16.87	20250211	15600	53.21	20250205	28750	-16.87	20250211	15600	53.21	20250205	N	482630	500	54 억	12120	N	N	N	00	N
51	20250220	151401	57	100.00	KOSDAQ		화학	N	N	N	N	N	23750	-2000	5	-7.77	19083549600	795151	22.90	24600	24750	23150	33450	18050	25750	23998.17	0.11	-14475	27950	26850	25200	24100	22450	27400	24650	54	7700	500	18020	50	1	10830140	2572	49.17	3.08	12	7.34	483.00	7708.00	28750	20250211	-17.39	15600	20250205	52.24	28750	-17.39	20250211	15600	52.24	20250205	28750	-17.39	20250211	15600	52.24	20250205	N	482630	500	54 억	12120	N	N	N	00	N
52	20250220	141400	57	100.00	KOSDAQ		화학	N	N	N	N	N	23650	-2100	5	-8.16	16717794400	694235	19.99	24600	24750	23400	33450	18050	25750	24078.99	0.11	-12729	27950	26850	25200	24100	22450	27400	24650	54	7700	500	18020	50	1	10830140	2561	48.96	3.07	12	6.41	483.00	7708.00	28750	20250211	-17.74	15600	20250205	51.60	28750	-17.74	20250211	15600	51.60	20250205	28750	-17.74	20250211	15600	51.60	20250205	N	482630	500	54 억	12120	N	N	N	00	N
53	20250220	131358	57	100.00	KOSDAQ		화학	N	N	N	N	N	23950	-1800	5	-6.99	15342332500	636092	18.32	24600	24750	23400	33450	18050	25750	24117.66	0.11	-14228	27950	26850	25200	24100	22450	27400	24650	54	7700	500	18020	50	1	10830140	2594	49.59	3.11	12	5.87	483.00	7708.00	28750	20250211	-16.70	15600	20250205	53.53	28750	-16.70	20250211	15600	53.53	20250205	28750	-16.70	20250211	15600	53.53	20250205	N	482630	500	54 억	12120	N	N	N	00	N
54	20250220	121359	57	100.00	KOSDAQ		화학	N	N	N	N	N	23800	-1950	5	-7.57	14765347750	611930	17.62	24600	24750	23400	33450	18050	25750	24127.06	0.11	-14113	27950	26850	25200	24100	22450	27400	24650	54	7700	500	18020	50	1	10830140	2578	49.28	3.09	12	5.65	483.00	7708.00	28750	20250211	-17.22	15600	20250205	52.56	28750	-17.22	20250211	15600	52.56	20250205	28750	-17.22	20250211	15600	52.56	20250205	N	482630	500	54 억	12120	N	N	N	00	N
55	20250220	111358	57	100.00	KOSDAQ		화학	N	N	N	N	N	23600	-2150	5	-8.35	13414203700	555478	15.99	24600	24750	23400	33450	18050	25750	24146.67	0.11	-13926	27950	26850	25200	24100	22450	27400	24650	54	7700	500	18020	50	1	10830140	2556	48.86	3.06	12	5.13	483.00	7708.00	28750	20250211	-17.91	15600	20250205	51.28	28750	-17.91	20250211	15600	51.28	20250205	28750	-17.91	20250211	15600	51.28	20250205	N	482630	500	54 억	12120	N	N	N	00	N
56	20250220	101359	57	100.00	KOSDAQ		화학	N	N	N	N	N	23700	-2050	5	-7.96	11863312300	490086	14.11	24600	24750	23400	33450	18050	25750	24204.11	0.11	-8852	27950	26850	25200	24100	22450	27400	24650	54	7700	500	18020	50	1	10830140	2567	49.07	3.07	12	4.53	483.00	7708.00	28750	20250211	-17.57	15600	20250205	51.92	28750	-17.57	20250211	15600	51.92	20250205	28750	-17.57	20250211	15600	51.92	20250205	N	482630	500	54 억	12120	N	N	N	00	N
57	20250220	091403	57	100.00	KOSDAQ		화학	N	N	N	N	N	24450	-1300	5	-5.05	5182575000	212275	6.11	24600	24750	24050	33450	18050	25750	24409.47	0.11	3348	27950	26850	25200	24100	22450	27400	24650	54	7700	500	18020	50	1	10830140	2648	50.62	3.17	12	1.96	483.00	7708.00	28750	20250211	-14.96	15600	20250205	56.73	28750	-14.96	20250211	15600	56.73	20250205	28750	-14.96	20250211	15600	56.73	20250205	N	482630	500	54 억	12120	N	N	N	00	N
58	20250219	161353	57	100.00	KOSDAQ		화학	N	N	N	N	N	25750	1350	2	5.53	85102248050	3372328	333.01	24300	26300	23550	31700	17100	24400	25235.81	0.21	-10753	25400	24900	24100	23600	22800	25150	23850	54	7300	500	17080	50	1	10830140	2789	53.31	3.34	12	31.14	483.00	7708.00	28750	20250211	-10.43	15600	20250205	65.06	28750	-10.43	20250211	15600	65.06	20250205	28750	-10.43	20250211	15600	65.06	20250205	N	482630	500	54 억	22628	N	N	N	00	N
59	20250219	151357	57	100.00	KOSDAQ		화학	N	N	N	N	N	25250	850	2	3.48	75925792650	3015414	297.77	24300	26300	23550	31700	17100	24400	25180.16	0.21	-17258	25400	24900	24100	23600	22800	25150	23850	54	7300	500	17080	50	1	10830140	2735	52.28	3.28	12	27.84	483.00	7708.00	28750	20250211	-12.17	15600	20250205	61.86	28750	-12.17	20250211	15600	61.86	20250205	28750	-12.17	20250211	15600	61.86	20250205	N	482630	500	54 억	22628	N	N	N	00	N
60	20250219	141353	57	100.00	KOSDAQ		화학	N	N	N	N	N	24600	200	2	0.82	69445648950	2754535	272.01	24300	26300	23550	31700	17100	24400	25212.45	0.21	-18821	25400	24900	24100	23600	22800	25150	23850	54	7300	500	17080	50	1	10830140	2664	50.93	3.19	12	25.43	483.00	7708.00	28750	20250211	-14.43	15600	20250205	57.69	28750	-14.43	20250211	15600	57.69	20250205	28750	-14.43	20250211	15600	57.69	20250205	N	482630	500	54 억	22628	N	N	N	00	N
61	20250219	131353	57	100.00	KOSDAQ		화학	N	N	N	N	N	24950	550	2	2.25	65472164750	2595875	256.34	24300	26300	23550	31700	17100	24400	25222.76	0.21	-12904	25400	24900	24100	23600	22800	25150	23850	54	7300	500	17080	50	1	10830140	2702	51.66	3.24	12	23.97	483.00	7708.00	28750	20250211	-13.22	15600	20250205	59.94	28750	-13.22	20250211	15600	59.94	20250205	28750	-13.22	20250211	15600	59.94	20250205	N	482630	500	54 억	22628	N	N	N	00	N
62	20250219	121353	57	100.00	KOSDAQ		화학	N	N	N	N	N	25200	800	2	3.28	53125927000	2110803	208.44	24300	26300	23550	31700	17100	24400	25169.90	0.21	-20340	25400	24900	24100	23600	22800	25150	23850	54	7300	500	17080	50	1	10830140	2729	52.17	3.27	12	19.49	483.00	7708.00	28750	20250211	-12.35	15600	20250205	61.54	28750	-12.35	20250211	15600	61.54	20250205	28750	-12.35	20250211	15600	61.54	20250205	N	482630	500	54 억	22628	N	N	N	00	N
63	20250219	111354	57	100.00	KOSDAQ		화학	N	N	N	N	N	24900	500	2	2.05	46755600250	1856668	183.34	24300	26300	23550	31700	17100	24400	25184.06	0.21	-15991	25400	24900	24100	23600	22800	25150	23850	54	7300	500	17080	50	1	10830140	2697	51.55	3.23	12	17.14	483.00	7708.00	28750	20250211	-13.39	15600	20250205	59.62	28750	-13.39	20250211	15600	59.62	20250205	28750	-13.39	20250211	15600	59.62	20250205	N	482630	500	54 억	22628	N	N	N	00	N
64	20250219	101354	57	100.00	KOSDAQ		화학	N	N	N	N	N	23800	-600	5	-2.46	9058779850	372055	36.74	24300	25000	23550	31700	17100	24400	24347.45	0.21	-88	25400	24900	24100	23600	22800	25150	23850	54	7300	500	17080	50	1	10830140	2578	49.28	3.09	12	3.44	483.00	7708.00	28750	20250211	-17.22	15600	20250205	52.56	28750	-17.22	20250211	15600	52.56	20250205	28750	-17.22	20250211	15600	52.56	20250205	N	482630	500	54 억	22628	N	N	N	00	N
65	20250219	091356	57	100.00	KOSDAQ		화학	N	N	N	N	N	24500	100	2	0.41	4281180950	173720	17.15	24300	25000	24100	31700	17100	24400	24649.33	0.21	-2407	25400	24900	24100	23600	22800	25150	23850	54	7300	500	17080	50	1	10830140	2653	50.72	3.18	12	1.60	483.00	7708.00	28750	20250211	-14.78	15600	20250205	57.05	28750	-14.78	20250211	15600	57.05	20250205	28750	-14.78	20250211	15600	57.05	20250205	N	482630	500	54 억	22628	N	N	N	00	N
66	20250218	161348	57	100.00	KOSDAQ		화학	N	N	N	N	N	24400	1050	2	4.50	23876669400	994206	47.85	23500	24600	23300	30350	16350	23350	24014.03	0.06	16493	25950	24650	23750	22450	21550	25300	23100	54	7000	500	16340	50	1	10830140	2643	50.52	3.17	12	9.18	483.00	7708.00	28750	20250211	-15.13	15600	20250205	56.41	28750	-15.13	20250211	15600	56.41	20250205	28750	-15.13	20250211	15600	56.41	20250205	N	482630	500	54 억	6455	N	N	N	00	N
67	20250218	151349	57	100.00	KOSDAQ		화학	N	N	N	N	N	23950	600	2	2.57	22841180400	951527	45.80	23500	24600	23300	30350	16350	23350	24005.17	0.06	15726	25950	24650	23750	22450	21550	25300	23100	54	7000	500	16340	50	1	10830140	2594	49.59	3.11	12	8.79	483.00	7708.00	28750	20250211	-16.70	15600	20250205	53.53	28750	-16.70	20250211	15600	53.53	20250205	28750	-16.70	20250211	15600	53.53	20250205	N	482630	500	54 억	6455	N	N	N	00	N
68	20250218	141351	57	100.00	KOSDAQ		화학	N	N	N	N	N	24200	850	2	3.64	19921651900	830838	39.99	23500	24600	23300	30350	16350	23350	23978.23	0.06	15017	25950	24650	23750	22450	21550	25300	23100	54	7000	500	16340	50	1	10830140	2621	50.10	3.14	12	7.67	483.00	7708.00	28750	20250211	-15.83	15600	20250205	55.13	28750	-15.83	20250211	15600	55.13	20250205	28750	-15.83	20250211	15600	55.13	20250205	N	482630	500	54 억	6455	N	N	N	00	N
69	20250218	131349	57	100.00	KOSDAQ		화학	N	N	N	N	N	23900	550	2	2.36	13712159500	575120	27.68	23500	24400	23300	30350	16350	23350	23842.77	0.06	10803	25950	24650	23750	22450	21550	25300	23100	54	7000	500	16340	50	1	10830140	2588	49.48	3.10	12	5.31	483.00	7708.00	28750	20250211	-16.87	15600	20250205	53.21	28750	-16.87	20250211	15600	53.21	20250205	28750	-16.87	20250211	15600	53.21	20250205	N	482630	500	54 억	6455	N	N	N	00	N
70	20250218	121350	57	100.00	KOSDAQ		화학	N	N	N	N	N	24150	800	2	3.43	12220676350	513007	24.69	23500	24400	23300	30350	16350	23350	23822.20	0.06	16664	25950	24650	23750	22450	21550	25300	23100	54	7000	500	16340	50	1	10830140	2615	50.00	3.13	12	4.74	483.00	7708.00	28750	20250211	-16.00	15600	20250205	54.81	28750	-16.00	20250211	15600	54.81	20250205	28750	-16.00	20250211	15600	54.81	20250205	N	482630	500	54 억	6455	N	N	N	00	N
71	20250218	111347	57	100.00	KOSDAQ		화학	N	N	N	N	N	23850	500	2	2.14	9996145000	420562	20.24	23500	24400	23300	30350	16350	23350	23769.13	0.06	9421	25950	24650	23750	22450	21550	25300	23100	54	7000	500	16340	50	1	10830140	2583	49.38	3.09	12	3.88	483.00	7708.00	28750	20250211	-17.04	15600	20250205	52.88	28750	-17.04	20250211	15600	52.88	20250205	28750	-17.04	20250211	15600	52.88	20250205	N	482630	500	54 억	6455	N	N	N	00	N
72	20250218	101347	57	100.00	KOSDAQ		화학	N	N	N	N	N	23950	600	2	2.57	8355603600	351422	16.91	23500	24400	23300	30350	16350	23350	23777.27	0.06	-411	25950	24650	23750	22450	21550	25300	23100	54	7000	500	16340	50	1	10830140	2594	49.59	3.11	12	3.24	483.00	7708.00	28750	20250211	-16.70	15600	20250205	53.53	28750	-16.70	20250211	15600	53.53	20250205	28750	-16.70	20250211	15600	53.53	20250205	N	482630	500	54 억	6455	N	N	N	00	N
73	20250218	091353	57	100.00	KOSDAQ		화학	N	N	N	N	N	23600	250	2	1.07	4968585950	208492	10.04	23500	24400	23400	30350	16350	23350	23832.43	0.06	3238	25950	24650	23750	22450	21550	25300	23100	54	7000	500	16340	50	1	10830140	2556	48.86	3.06	12	1.93	483.00	7708.00	28750	20250211	-17.91	15600	20250205	51.28	28750	-17.91	20250211	15600	51.28	20250205	28750	-17.91	20250211	15600	51.28	20250205	N	482630	500	54 억	6455	N	N	N	00	N
74	20250217	161347	57	100.00	KOSDAQ		화학	N	N	N	N	N	23350	250	2	1.08	48902361250	2042632	140.48	23100	25050	22850	30000	16200	23100	23945.68	0.20	-13117	26766	24932	23766	21932	20766	24350	21350	54	6900	500	16170	50	1	10830140	2529	48.34	3.03	12	18.86	483.00	7708.00	28750	20250211	-18.78	15600	20250205	49.68	28750	-18.78	20250211	15600	49.68	20250205	28750	-18.78	20250211	15600	49.68	20250205	N	482630	500	54 억	22003	N	N	N	00	N
75	20250217	151345	57	100.00	KOSDAQ		화학	N	N	N	N	N	23300	200	2	0.87	47656198800	1989223	136.81	23100	25050	22850	30000	16200	23100	23959.11	0.20	-12524	26766	24932	23766	21932	20766	24350	21350	54	6900	500	16170	50	1	10830140	2523	48.24	3.02	12	18.37	483.00	7708.00	28750	20250211	-18.96	15600	20250205	49.36	28750	-18.96	20250211	15600	49.36	20250205	28750	-18.96	20250211	15600	49.36	20250205	N	482630	500	54 억	22003	N	N	N	00	N
76	20250217	141344	57	100.00	KOSDAQ		화학	N	N	N	N	N	23750	650	2	2.81	43122797300	1794871	123.44	23100	25050	22850	30000	16200	23100	24027.86	0.20	-13182	26766	24932	23766	21932	20766	24350	21350	54	6900	500	16170	50	1	10830140	2572	49.17	3.08	12	16.57	483.00	7708.00	28750	20250211	-17.39	15600	20250205	52.24	28750	-17.39	20250211	15600	52.24	20250205	28750	-17.39	20250211	15600	52.24	20250205	N	482630	500	54 억	22003	N	N	N	00	N
77	20250217	131350	57	100.00	KOSDAQ		화학	N	N	N	N	N	23800	700	2	3.03	15865454800	675607	46.47	23100	24050	22850	30000	16200	23100	23485.79	0.20	43	26766	24932	23766	21932	20766	24350	21350	54	6900	500	16170	50	1	10830140	2578	49.28	3.09	12	6.24	483.00	7708.00	28750	20250211	-17.22	15600	20250205	52.56	28750	-17.22	20250211	15600	52.56	20250205	28750	-17.22	20250211	15600	52.56	20250205	N	482630	500	54 억	22003	N	N	N	00	N
78	20250217	121348	57	100.00	KOSDAQ		화학	N	N	N	N	N	23250	150	2	0.65	12163651050	519558	35.73	23100	23950	22850	30000	16200	23100	23414.21	0.20	10090	26766	24932	23766	21932	20766	24350	21350	54	6900	500	16170	50	1	10830140	2518	48.14	3.02	12	4.80	483.00	7708.00	28750	20250211	-19.13	15600	20250205	49.04	28750	-19.13	20250211	15600	49.04	20250205	28750	-19.13	20250211	15600	49.04	20250205	N	482630	500	54 억	22003	N	N	N	00	N
79	20250217	111347	57	100.00	KOSDAQ		화학	N	N	N	N	N	23500	400	2	1.73	11394250150	486584	33.47	23100	23950	22850	30000	16200	23100	23419.73	0.20	9148	26766	24932	23766	21932	20766	24350	21350	54	6900	500	16170	50	1	10830140	2545	48.65	3.05	12	4.49	483.00	7708.00	28750	20250211	-18.26	15600	20250205	50.64	28750	-18.26	20250211	15600	50.64	20250205	28750	-18.26	20250211	15600	50.64	20250205	N	482630	500	54 억	22003	N	N	N	00	N
80	20250217	101343	57	100.00	KOSDAQ		화학	N	N	N	N	N	23250	150	2	0.65	9963344600	425075	29.23	23100	23950	22850	30000	16200	23100	23442.60	0.20	5370	26766	24932	23766	21932	20766	24350	21350	54	6900	500	16170	50	1	10830140	2518	48.14	3.02	12	3.92	483.00	7708.00	28750	20250211	-19.13	15600	20250205	49.04	28750	-19.13	20250211	15600	49.04	20250205	28750	-19.13	20250211	15600	49.04	20250205	N	482630	500	54 억	22003	N	N	N	00	N
81	20250217	091346	57	100.00	KOSDAQ		화학	N	N	N	N	N	23200	100	2	0.43	5367916150	229206	15.76	23100	23950	22900	30000	16200	23100	23425.91	0.20	1572	26766	24932	23766	21932	20766	24350	21350	54	6900	500	16170	50	1	10830140	2513	48.03	3.01	12	2.12	483.00	7708.00	28750	20250211	-19.30	15600	20250205	48.72	28750	-19.30	20250211	15600	48.72	20250205	28750	-19.30	20250211	15600	48.72	20250205	N	482630	500	54 억	22003	N	N	N	00	N
82	20250214	161337	57	100.00	KOSDAQ		화학	N	N	N	N	N	23100	-2750	5	-10.64	33464968150	1411782	91.87	25050	25600	22600	33600	18100	25850	23705.65	0.43	-25533	27016	26432	25466	24882	23916	26725	25175	54	7750	500	18090	50	1	10830140	2502	47.83	3.00	12	13.04	483.00	7708.00	28750	20250211	-19.65	15600	20250205	48.08	28750	-19.65	20250211	15600	48.08	20250205	28750	-19.65	20250211	15600	48.08	20250205	N	482630	500	54 억	47034	N	N	N	00	N
83	20250214	151337	57	100.00	KOSDAQ		화학	N	N	N	N	N	23150	-2700	5	-10.44	32092170000	1352493	88.01	25050	25600	22600	33600	18100	25850	23725.83	0.43	-22786	27016	26432	25466	24882	23916	26725	25175	54	7750	500	18090	50	1	10830140	2507	47.93	3.00	12	12.49	483.00	7708.00	28750	20250211	-19.48	15600	20250205	48.40	28750	-19.48	20250211	15600	48.40	20250205	28750	-19.48	20250211	15600	48.40	20250205	N	482630	500	54 억	47034	N	N	N	00	N
84	20250214	141337	57	100.00	KOSDAQ		화학	N	N	N	N	N	22850	-3000	5	-11.61	28130906350	1180887	76.85	25050	25600	22600	33600	18100	25850	23819.29	0.43	-18876	27016	26432	25466	24882	23916	26725	25175	54	7750	500	18090	50	1	10830140	2475	47.31	2.96	12	10.90	483.00	7708.00	28750	20250211	-20.52	15600	20250205	46.47	28750	-20.52	20250211	15600	46.47	20250205	28750	-20.52	20250211	15600	46.47	20250205	N	482630	500	54 억	47034	N	N	N	00	N
85	20250214	131340	57	100.00	KOSDAQ		화학	N	N	N	N	N	23050	-2800	5	-10.83	25443180850	1063282	69.19	25050	25600	22800	33600	18100	25850	23926.22	0.43	-19100	27016	26432	25466	24882	23916	26725	25175	54	7750	500	18090	50	1	10830140	2496	47.72	2.99	12	9.82	483.00	7708.00	28750	20250211	-19.83	15600	20250205	47.76	28750	-19.83	20250211	15600	47.76	20250205	28750	-19.83	20250211	15600	47.76	20250205	N	482630	500	54 억	47034	N	N	N	00	N
86	20250214	121336	57	100.00	KOSDAQ		화학	N	N	N	N	N	22950	-2900	5	-11.22	24567602900	1025338	66.72	25050	25600	22800	33600	18100	25850	23957.75	0.43	-11186	27016	26432	25466	24882	23916	26725	25175	54	7750	500	18090	50	1	10830140	2486	47.52	2.98	12	9.47	483.00	7708.00	28750	20250211	-20.17	15600	20250205	47.12	28750	-20.17	20250211	15600	47.12	20250205	28750	-20.17	20250211	15600	47.12	20250205	N	482630	500	54 억	47034	N	N	N	00	N
87	20250214	111331	57	100.00	KOSDAQ		화학	N	N	N	N	N	23300	-2550	5	-9.86	21306675100	883637	57.50	25050	25600	23050	33600	18100	25850	24109.55	0.43	-15793	27016	26432	25466	24882	23916	26725	25175	54	7750	500	18090	50	1	10830140	2523	48.24	3.02	12	8.16	483.00	7708.00	28750	20250211	-18.96	15600	20250205	49.36	28750	-18.96	20250211	15600	49.36	20250205	28750	-18.96	20250211	15600	49.36	20250205	N	482630	500	54 억	47034	N	N	N	00	N
88	20250214	101332	57	100.00	KOSDAQ		화학	N	N	N	N	N	23550	-2300	5	-8.90	19115554050	789960	51.41	25050	25600	23050	33600	18100	25850	24195.02	0.43	-21121	27016	26432	25466	24882	23916	26725	25175	54	7750	500	18090	50	1	10830140	2550	48.76	3.06	12	7.29	483.00	7708.00	28750	20250211	-18.09	15600	20250205	50.96	28750	-18.09	20250211	15600	50.96	20250205	28750	-18.09	20250211	15600	50.96	20250205	N	482630	500	54 억	47034	N	N	N	00	N
89	20250214	091338	57	100.00	KOSDAQ		화학	N	N	N	N	N	25050	-800	5	-3.09	4244398300	169513	11.03	25050	25500	24600	33600	18100	25850	25031.60	0.43	-5690	27016	26432	25466	24882	23916	26725	25175	54	7750	500	18090	50	1	10830140	2713	51.86	3.25	12	1.57	483.00	7708.00	28750	20250211	-12.87	15600	20250205	60.58	28750	-12.87	20250211	15600	60.58	20250205	28750	-12.87	20250211	15600	60.58	20250205	N	482630	500	54 억	47034	N	N	N	00	N
90	20250213	161325	57	100.00	KOSDAQ		화학	N	N	N	N	N	25850	550	2	2.17	37646570950	1480931	47.25	25100	26050	24500	32850	17750	25300	25420.45	0.69	-26782	29766	27532	26166	23932	22566	26850	23250	54	7550	500	17710	50	1	10830140	2800	53.52	3.35	12	13.67	483.00	7708.00	28750	20250211	-10.09	15600	20250205	65.71	28750	-10.09	20250211	15600	65.71	20250205	28750	-10.09	20250211	15600	65.71	20250205	N	482630	500	54 억	74250	N	N	N	00	N
91	20250213	151327	57	100.00	KOSDAQ		화학	N	N	N	N	N	25800	500	2	1.98	33570954200	1323247	42.22	25100	26000	24500	32850	17750	25300	25370.16	0.69	-23080	29766	27532	26166	23932	22566	26850	23250	54	7550	500	17710	50	1	10830140	2794	53.42	3.35	12	12.22	483.00	7708.00	28750	20250211	-10.26	15600	20250205	65.38	28750	-10.26	20250211	15600	65.38	20250205	28750	-10.26	20250211	15600	65.38	20250205	N	482630	500	54 억	74250	N	N	N	00	N
92	20250213	141323	57	100.00	KOSDAQ		화학	N	N	N	N	N	25250	-50	5	-0.20	29042312150	1145815	36.56	25100	26000	24500	32850	17750	25300	25346.44	0.69	-28128	29766	27532	26166	23932	22566	26850	23250	54	7550	500	17710	50	1	10830140	2735	52.28	3.28	12	10.58	483.00	7708.00	28750	20250211	-12.17	15600	20250205	61.86	28750	-12.17	20250211	15600	61.86	20250205	28750	-12.17	20250211	15600	61.86	20250205	N	482630	500	54 억	74250	N	N	N	00	N
93	20250213	131324	57	100.00	KOSDAQ		화학	N	N	N	N	N	25400	100	2	0.40	27400131000	1080871	34.49	25100	26000	24500	32850	17750	25300	25350.07	0.69	-24508	29766	27532	26166	23932	22566	26850	23250	54	7550	500	17710	50	1	10830140	2751	52.59	3.30	12	9.98	483.00	7708.00	28750	20250211	-11.65	15600	20250205	62.82	28750	-11.65	20250211	15600	62.82	20250205	28750	-11.65	20250211	15600	62.82	20250205	N	482630	500	54 억	74250	N	N	N	00	N
94	20250213	121323	57	100.00	KOSDAQ		화학	N	N	N	N	N	25200	-100	5	-0.40	20299227800	803951	25.65	25100	25750	24500	32850	17750	25300	25249.30	0.69	-14894	29766	27532	26166	23932	22566	26850	23250	54	7550	500	17710	50	1	10830140	2729	52.17	3.27	12	7.42	483.00	7708.00	28750	20250211	-12.35	15600	20250205	61.54	28750	-12.35	20250211	15600	61.54	20250205	28750	-12.35	20250211	15600	61.54	20250205	N	482630	500	54 억	74250	N	N	N	00	N
95	20250213	111322	57	100.00	KOSDAQ		화학	N	N	N	N	N	25300	0	3	0.00	18658624750	739164	23.58	25100	25750	24500	32850	17750	25300	25242.84	0.69	-11656	29766	27532	26166	23932	22566	26850	23250	54	7550	500	17710	50	1	10830140	2740	52.38	3.28	12	6.83	483.00	7708.00	28750	20250211	-12.00	15600	20250205	62.18	28750	-12.00	20250211	15600	62.18	20250205	28750	-12.00	20250211	15600	62.18	20250205	N	482630	500	54 억	74250	N	N	N	00	N
96	20250213	101323	57	100.00	KOSDAQ		화학	N	N	N	N	N	25450	150	2	0.59	15133117900	600064	19.15	25100	25750	24500	32850	17750	25300	25219.11	0.69	1454	29766	27532	26166	23932	22566	26850	23250	54	7550	500	17710	50	1	10830140	2756	52.69	3.30	12	5.54	483.00	7708.00	28750	20250211	-11.48	15600	20250205	63.14	28750	-11.48	20250211	15600	63.14	20250205	28750	-11.48	20250211	15600	63.14	20250205	N	482630	500	54 억	74250	N	N	N	00	N
97	20250213	091316	57	100.00	KOSDAQ		화학	N	N	N	N	N	25300	0	3	0.00	4472483300	176500	5.63	25100	25700	25000	32850	17750	25300	25339.96	0.69	13981	29766	27532	26166	23932	22566	26850	23250	54	7550	500	17710	50	1	10830140	2740	52.38	3.28	12	1.63	483.00	7708.00	28750	20250211	-12.00	15600	20250205	62.18	28750	-12.00	20250211	15600	62.18	20250205	28750	-12.00	20250211	15600	62.18	20250205	N	482630	500	54 억	74250	N	N	N	00	N
98	20250212	161313	54	100.00	KOSDAQ		화학	N	N	N	N	N	25300	-3450	5	-12.00	80716189400	3065447	17.55	28250	28400	24800	37350	20150	28750	26330.41	0.94	-28493	33816	31282	26216	23682	18616	32550	24950	54	8600	500	20120	50	1	10830140	2740	52.38	3.28	12	28.30	483.00	7708.00	28750	20250211	-12.00	15600	20250205	62.18	28750	-12.00	20250211	15600	62.18	20250205	28750	-12.00	20250211	15600	62.18	20250205	N	482630	500	54 억	102092	N	N	N	01	N
99	20250212	151312	54	100.00	KOSDAQ		화학	N	N	N	N	N	25200	-3550	5	-12.35	78330338750	2971001	17.01	28250	28400	24800	37350	20150	28750	26361.77	0.94	-26964	33816	31282	26216	23682	18616	32550	24950	54	8600	500	20120	50	1	10830140	2729	52.17	3.27	12	27.43	483.00	7708.00	28750	20250211	-12.35	15600	20250205	61.54	28750	-12.35	20250211	15600	61.54	20250205	28750	-12.35	20250211	15600	61.54	20250205	N	482630	500	54 억	102092	N	N	N	01	N
100	20250212	141314	54	100.00	KOSDAQ		화학	N	N	N	N	N	25500	-3250	5	-11.30	71630683500	2706326	15.50	28250	28400	25150	37350	20150	28750	26464.51	0.94	-36462	33816	31282	26216	23682	18616	32550	24950	54	8600	500	20120	50	1	10830140	2762	52.80	3.31	12	24.99	483.00	7708.00	28750	20250211	-11.30	15600	20250205	63.46	28750	-11.30	20250211	15600	63.46	20250205	28750	-11.30	20250211	15600	63.46	20250205	N	482630	500	54 억	102092	N	N	N	01	N
101	20250212	131317	54	100.00	KOSDAQ		화학	N	N	N	N	N	25850	-2900	5	-10.09	68013631050	2565124	14.69	28250	28400	25150	37350	20150	28750	26511.28	0.94	-34144	33816	31282	26216	23682	18616	32550	24950	54	8600	500	20120	50	1	10830140	2800	53.52	3.35	12	23.69	483.00	7708.00	28750	20250211	-10.09	15600	20250205	65.71	28750	-10.09	20250211	15600	65.71	20250205	28750	-10.09	20250211	15600	65.71	20250205	N	482630	500	54 억	102092	N	N	N	01	N
102	20250212	121313	54	100.00	KOSDAQ		화학	N	N	N	N	N	25350	-3400	5	-11.83	63794267150	2400872	13.75	28250	28400	25150	37350	20150	28750	26567.68	0.94	-25425	33816	31282	26216	23682	18616	32550	24950	54	8600	500	20120	50	1	10830140	2745	52.48	3.29	12	22.17	483.00	7708.00	28750	20250211	-11.83	15600	20250205	62.50	28750	-11.83	20250211	15600	62.50	20250205	28750	-11.83	20250211	15600	62.50	20250205	N	482630	500	54 억	102092	N	N	N	01	N
103	20250212	111311	54	100.00	KOSDAQ		화학	N	N	N	N	N	26050	-2700	5	-9.39	56226974500	2106296	12.06	28250	28400	25350	37350	20150	28750	26690.83	0.94	14059	33816	31282	26216	23682	18616	32550	24950	54	8600	500	20120	50	1	10830140	2821	53.93	3.38	12	19.45	483.00	7708.00	28750	20250211	-9.39	15600	20250205	66.99	28750	-9.39	20250211	15600	66.99	20250205	28750	-9.39	20250211	15600	66.99	20250205	N	482630	500	54 억	102092	N	N	N	01	N
104	20250212	101306	54	100.00	KOSDAQ		화학	N	N	N	N	N	26000	-2750	5	-9.57	42907645000	1589169	9.10	28250	28400	25750	37350	20150	28750	26995.66	0.94	34600	33816	31282	26216	23682	18616	32550	24950	54	8600	500	20120	50	1	10830140	2816	53.83	3.37	12	14.67	483.00	7708.00	28750	20250211	-9.57	15600	20250205	66.67	28750	-9.57	20250211	15600	66.67	20250205	28750	-9.57	20250211	15600	66.67	20250205	N	482630	500	54 억	102092	N	N	N	01	N
105	20250212	091210	54	100.00	KOSDAQ		화학	N	N	N	N	N	27400	-1350	5	-4.70	15627913950	564761	3.23	28250	28400	27200	37350	20150	28750	27664.08	0.94	24978	33816	31282	26216	23682	18616	32550	24950	54	8600	500	20120	50	1	10830140	2967	56.73	3.55	12	5.21	483.00	7708.00	28750	20250211	-4.70	15600	20250205	75.64	28750	-4.70	20250211	15600	75.64	20250205	28750	-4.70	20250211	15600	75.64	20250205	N	482630	500	54 억	102092	N	N	N	01	N
106	20250211	161316	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	28750	6600	1	29.80	438684072200	17363231	224.97	22600	28750	21150	28750	15550	22150	25255.94	0.47	42437	25383	23766	20533	18916	15683	24575	19725	54	6600	500	15500	50	1	10830140	3114	59.52	3.73	12	160.32	483.00	7708.00	28750	20250211	0.00	15600	20250205	84.29	28750	0.00	20250211	15600	84.29	20250205	28750	0.00	20250211	15600	84.29	20250205	N	482630	500	54 억	51373	N	N	N	00	N
107	20250211	151318	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	28750	6600	1	29.80	431442290800	17110673	221.70	22600	28750	21150	28750	15550	22150	25214.81	0.47	44439	25383	23766	20533	18916	15683	24575	19725	54	6600	500	15500	50	1	10830140	3114	59.52	3.73	12	157.99	483.00	7708.00	28750	20250211	0.00	15600	20250205	84.29	28750	0.00	20250211	15600	84.29	20250205	28750	0.00	20250211	15600	84.29	20250205	N	482630	500	54 억	51373	N	N	N	00	N
108	20250211	141315	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	27200	5050	2	22.80	353542339900	14365942	186.14	22600	27950	21150	28750	15550	22150	24609.76	0.47	-49179	25383	23766	20533	18916	15683	24575	19725	54	6600	500	15500	50	1	10830140	2946	56.31	3.53	12	132.65	483.00	7708.00	27950	20250211	-2.68	15600	20250205	74.36	27950	-2.68	20250211	15600	74.36	20250205	27950	-2.68	20250211	15600	74.36	20250205	N	482630	500	54 억	51373	N	N	N	00	N
109	20250211	131317	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	27100	4950	2	22.35	301176295200	12443654	161.23	22600	27650	21150	28750	15550	22150	24203.20	0.47	-79990	25383	23766	20533	18916	15683	24575	19725	54	6600	500	15500	50	1	10830140	2935	56.11	3.52	12	114.90	483.00	7708.00	27650	20250211	-1.99	15600	20250205	73.72	27650	-1.99	20250211	15600	73.72	20250205	27650	-1.99	20250211	15600	73.72	20250205	N	482630	500	54 억	51373	N	N	N	00	N
110	20250211	121314	57	100.00	KOSDAQ		화학	N	N	N	N	N	23900	1750	2	7.90	199253586250	8544486	110.71	22600	25300	21150	28750	15550	22150	23319.55	0.47	-75488	25383	23766	20533	18916	15683	24575	19725	54	6600	500	15500	50	1	10830140	2588	49.48	3.10	12	78.90	483.00	7708.00	26800	20250203	-10.82	15600	20250205	53.21	26800	-10.82	20250203	15600	53.21	20250205	26800	-10.82	20250203	15600	53.21	20250205	N	482630	500	54 억	51373	N	N	N	00	N
111	20250211	111316	57	100.00	KOSDAQ		화학	N	N	N	N	N	21450	-700	5	-3.16	93129548450	4110715	53.26	22600	24100	21250	28750	15550	22150	22655.32	0.47	-39681	25383	23766	20533	18916	15683	24575	19725	54	6600	500	15500	50	1	10830140	2323	44.41	2.78	12	37.96	483.00	7708.00	26800	20250203	-19.96	15600	20250205	37.50	26800	-19.96	20250203	15600	37.50	20250205	26800	-19.96	20250203	15600	37.50	20250205	N	482630	500	54 억	51373	N	N	N	00	N
112	20250211	101314	57	100.00	KOSDAQ		화학	N	N	N	N	N	22150	0	3	0.00	66656833250	2932464	38.00	22600	24100	21450	28750	15550	22150	22730.66	0.47	4237	25383	23766	20533	18916	15683	24575	19725	54	6600	500	15500	50	1	10830140	2399	45.86	2.87	12	27.08	483.00	7708.00	26800	20250203	-17.35	15600	20250205	41.99	26800	-17.35	20250203	15600	41.99	20250205	26800	-17.35	20250203	15600	41.99	20250205	N	482630	500	54 억	51373	N	N	N	00	N
113	20250211	091322	57	100.00	KOSDAQ		화학	N	N	N	N	N	22250	100	2	0.45	43537492200	1888967	24.48	22600	24100	22150	28750	15550	22150	23048.31	0.47	-25355	25383	23766	20533	18916	15683	24575	19725	54	6600	500	15500	50	1	10830140	2410	46.07	2.89	12	17.44	483.00	7708.00	26800	20250203	-16.98	15600	20250205	42.63	26800	-16.98	20250203	15600	42.63	20250205	26800	-16.98	20250203	15600	42.63	20250205	N	482630	500	54 억	51373	N	N	N	00	N
114	20250210	161307	57	100.00	KOSDAQ		화학	N	N	N	N	N	22150	5100	1	29.91	154244036240	7708152	550.43	17340	22150	17300	22150	11940	17050	20012.22	0.00	126561	18250	17650	17210	16610	16170	17950	16910	54	5100	500	11930	50	1	10830140	2399	0.00	0.00	12	71.17	0.00	0.00	26800	20250203	-17.35	15600	20250205	41.99	26800	-17.35	20250203	15600	41.99	20250205	26800	-17.35	20250203	15600	41.99	20250205	N	482630	500	54 억	0	N	N	N	00	N
115	20250210	151308	57	100.00	KOSDAQ		화학	N	N	N	N	N	22050	5000	2	29.33	145656854340	7319432	522.67	17340	22150	17300	22150	11940	17050	19903.23	0.00	139011	18250	17650	17210	16610	16170	17950	16910	54	5100	500	11930	50	1	10830140	2388	0.00	0.00	12	67.58	0.00	0.00	26800	20250203	-17.72	15600	20250205	41.35	26800	-17.72	20250203	15600	41.35	20250205	26800	-17.72	20250203	15600	41.35	20250205	N	482630	500	54 억	0	N	N	N	00	N
116	20250210	141306	57	100.00	KOSDAQ		화학	N	N	N	N	N	20250	3200	2	18.77	112507672240	5733176	409.40	17340	21450	17300	22150	11940	17050	19627.67	0.00	101475	18250	17650	17210	16610	16170	17950	16910	54	5100	500	11930	50	1	10830140	2193	0.00	0.00	12	52.94	0.00	0.00	26800	20250203	-24.44	15600	20250205	29.81	26800	-24.44	20250203	15600	29.81	20250205	26800	-24.44	20250203	15600	29.81	20250205	N	482630	500	54 억	0	N	N	N	00	N
117	20250210	131310	57	100.00	KOSDAQ		화학	N	N	N	N	N	19840	2790	2	16.36	96100775800	4909752	350.60	17340	21450	17300	22150	11940	17050	19577.68	0.00	153171	18250	17650	17210	16610	16170	17950	16910	54	5100	500	11930	10	1	10830140	2149	0.00	0.00	12	45.33	0.00	0.00	26800	20250203	-25.97	15600	20250205	27.18	26800	-25.97	20250203	15600	27.18	20250205	26800	-25.97	20250203	15600	27.18	20250205	N	482630	500	54 억	0	N	N	N	00	N
118	20250210	121302	57	100.00	KOSDAQ		화학	N	N	N	N	N	20900	3850	2	22.58	78744170240	4055796	289.62	17340	21450	17300	22150	11940	17050	19420.03	0.00	134941	18250	17650	17210	16610	16170	17950	16910	54	5100	500	11930	50	1	10830140	2263	0.00	0.00	12	37.45	0.00	0.00	26800	20250203	-22.01	15600	20250205	33.97	26800	-22.01	20250203	15600	33.97	20250205	26800	-22.01	20250203	15600	33.97	20250205	N	482630	500	54 억	0	N	N	N	00	N
119	20250210	111259	57	100.00	KOSDAQ		화학	N	N	N	N	N	17950	900	2	5.28	14065305450	790838	56.47	17340	18160	17300	22150	11940	17050	17793.05	0.00	36769	18250	17650	17210	16610	16170	17950	16910	54	5100	500	11930	10	1	10830140	1944	0.00	0.00	12	7.30	0.00	0.00	26800	20250203	-33.02	15600	20250205	15.06	26800	-33.02	20250203	15600	15.06	20250205	26800	-33.02	20250203	15600	15.06	20250205	N	482630	500	54 억	0	N	N	N	00	N
120	20250210	101257	57	100.00	KOSDAQ		화학	N	N	N	N	N	18030	980	2	5.75	11842996750	666484	47.59	17340	18160	17300	22150	11940	17050	17778.35	0.00	33988	18250	17650	17210	16610	16170	17950	16910	54	5100	500	11930	10	1	10830140	1953	0.00	0.00	12	6.15	0.00	0.00	26800	20250203	-32.72	15600	20250205	15.58	26800	-32.72	20250203	15600	15.58	20250205	26800	-32.72	20250203	15600	15.58	20250205	N	482630	500	54 억	0	N	N	N	00	N
121	20250210	091257	57	100.00	KOSDAQ		화학	N	N	N	N	N	17500	450	2	2.64	3707160650	211599	15.11	17340	17790	17300	22150	11940	17050	17538.75	0.00	-289	18250	17650	17210	16610	16170	17950	16910	54	5100	500	11930	10	1	10830140	1895	0.00	0.00	12	1.95	0.00	0.00	26800	20250203	-34.70	15600	20250205	12.18	26800	-34.70	20250203	15600	12.18	20250205	26800	-34.70	20250203	15600	12.18	20250205	N	482630	500	54 억	0	N	N	N	00	N
122	20250207	161243	57	100.00	KOSDAQ		화학	N	N	N	N	N	17050	340	2	2.03	23717004530	1371992	71.66	16980	17810	16770	21700	11700	16710	17287.65	0.00	58	18656	17682	17156	16182	15656	17420	15920	54	4990	500	11690	10	1	10830140	1847	0.00	0.00	12	12.67	0.00	0.00	26800	20250203	-36.38	15600	20250205	9.29	26800	-36.38	20250203	15600	9.29	20250205	26800	-36.38	20250203	15600	9.29	20250205	N	482630	500	54 억	0	N	N	N	00	N
123	20250207	151245	57	100.00	KOSDAQ		화학	N	N	N	N	N	17200	490	2	2.93	22830269660	1320116	68.95	16980	17810	16770	21700	11700	16710	17294.14	0.00	3332	18656	17682	17156	16182	15656	17420	15920	54	4990	500	11690	10	1	10830140	1863	0.00	0.00	12	12.19	0.00	0.00	26800	20250203	-35.82	15600	20250205	10.26	26800	-35.82	20250203	15600	10.26	20250205	26800	-35.82	20250203	15600	10.26	20250205	N	482630	500	54 억	0	N	N	N	00	N
124	20250207	141244	57	100.00	KOSDAQ		화학	N	N	N	N	N	17350	640	2	3.83	20454608300	1182453	61.76	16980	17810	16770	21700	11700	16710	17298.45	0.00	4788	18656	17682	17156	16182	15656	17420	15920	54	4990	500	11690	10	1	10830140	1879	0.00	0.00	12	10.92	0.00	0.00	26800	20250203	-35.26	15600	20250205	11.22	26800	-35.26	20250203	15600	11.22	20250205	26800	-35.26	20250203	15600	11.22	20250205	N	482630	500	54 억	0	N	N	N	00	N
125	20250207	131242	57	100.00	KOSDAQ		화학	N	N	N	N	N	17070	360	2	2.15	14931381400	859410	44.88	16980	17810	16860	21700	11700	16710	17373.99	0.00	13330	18656	17682	17156	16182	15656	17420	15920	54	4990	500	11690	10	1	10830140	1849	0.00	0.00	12	7.94	0.00	0.00	26800	20250203	-36.31	15600	20250205	9.42	26800	-36.31	20250203	15600	9.42	20250205	26800	-36.31	20250203	15600	9.42	20250205	N	482630	500	54 억	0	N	N	N	00	N
126	20250207	121242	57	100.00	KOSDAQ		화학	N	N	N	N	N	17140	430	2	2.57	13614208920	782606	40.87	16980	17810	16860	21700	11700	16710	17395.99	0.00	13941	18656	17682	17156	16182	15656	17420	15920	54	4990	500	11690	10	1	10830140	1856	0.00	0.00	12	7.23	0.00	0.00	26800	20250203	-36.04	15600	20250205	9.87	26800	-36.04	20250203	15600	9.87	20250205	26800	-36.04	20250203	15600	9.87	20250205	N	482630	500	54 억	0	N	N	N	00	N
127	20250207	111238	57	100.00	KOSDAQ		화학	N	N	N	N	N	17500	790	2	4.73	10872070880	624626	32.62	16980	17810	16860	21700	11700	16710	17405.73	0.00	24505	18656	17682	17156	16182	15656	17420	15920	54	4990	500	11690	10	1	10830140	1895	0.00	0.00	12	5.77	0.00	0.00	26800	20250203	-34.70	15600	20250205	12.18	26800	-34.70	20250203	15600	12.18	20250205	26800	-34.70	20250203	15600	12.18	20250205	N	482630	500	54 억	0	N	N	N	00	N
128	20250207	101244	57	100.00	KOSDAQ		화학	N	N	N	N	N	17440	730	2	4.37	7454444130	429864	22.45	16980	17810	16860	21700	11700	16710	17341.40	0.00	15094	18656	17682	17156	16182	15656	17420	15920	54	4990	500	11690	10	1	10830140	1889	0.00	0.00	12	3.97	0.00	0.00	26800	20250203	-34.93	15600	20250205	11.79	26800	-34.93	20250203	15600	11.79	20250205	26800	-34.93	20250203	15600	11.79	20250205	N	482630	500	54 억	0	N	N	N	00	N
129	20250207	091251	57	100.00	KOSDAQ		화학	N	N	N	N	N	17000	290	2	1.74	1467442430	86427	4.51	16980	17150	16860	21700	11700	16710	16978.98	0.00	-240	18656	17682	17156	16182	15656	17420	15920	54	4990	500	11690	10	1	10830140	1841	0.00	0.00	12	0.80	0.00	0.00	26800	20250203	-36.57	15600	20250205	8.97	26800	-36.57	20250203	15600	8.97	20250205	26800	-36.57	20250203	15600	8.97	20250205	N	482630	500	54 억	0	N	N	N	00	N
130	20250206	161210	57	100.00	KOSDAQ		화학	N	N	N	N	N	16710	200	2	1.21	32695004310	1886121	67.93	16900	18130	16630	21450	11560	16510	17336.57	0.00	-544	19370	17940	16770	15340	14170	18655	16055	54	4940	500	11550	10	1	10830140	1810	0.00	0.00	12	17.42	0.00	0.00	26800	20250203	-37.65	15600	20250205	7.12	26800	-37.65	20250203	15600	7.12	20250205	26800	-37.65	20250203	15600	7.12	20250205	N	482630	500	54 억	0	N	N	N	00	N
131	20250206	151218	57	100.00	KOSDAQ		화학	N	N	N	N	N	16840	330	2	2.00	31885179590	1837815	66.19	16900	18130	16630	21450	11560	16510	17350.54	0.00	14	19370	17940	16770	15340	14170	18655	16055	54	4940	500	11550	10	1	10830140	1824	0.00	0.00	12	16.97	0.00	0.00	26800	20250203	-37.16	15600	20250205	7.95	26800	-37.16	20250203	15600	7.95	20250205	26800	-37.16	20250203	15600	7.95	20250205	N	482630	500	54 억	0	N	N	N	00	N
132	20250206	141216	57	100.00	KOSDAQ		화학	N	N	N	N	N	17050	540	2	3.27	29594377280	1702260	61.30	16900	18130	16630	21450	11560	16510	17386.51	0.00	-349	19370	17940	16770	15340	14170	18655	16055	54	4940	500	11550	10	1	10830140	1847	0.00	0.00	12	15.72	0.00	0.00	26800	20250203	-36.38	15600	20250205	9.29	26800	-36.38	20250203	15600	9.29	20250205	26800	-36.38	20250203	15600	9.29	20250205	N	482630	500	54 억	0	N	N	N	00	N
133	20250206	131213	57	100.00	KOSDAQ		화학	N	N	N	N	N	16650	140	2	0.85	8227690350	486256	17.51	16900	17270	16630	21450	11560	16510	16922.41	0.00	-879	19370	17940	16770	15340	14170	18655	16055	54	4940	500	11550	10	1	10830140	1803	0.00	0.00	12	4.49	0.00	0.00	26800	20250203	-37.87	15600	20250205	6.73	26800	-37.87	20250203	15600	6.73	20250205	26800	-37.87	20250203	15600	6.73	20250205	N	482630	500	54 억	0	N	N	N	00	N
134	20250206	121210	57	100.00	KOSDAQ		화학	N	N	N	N	N	16840	330	2	2.00	7472407080	441054	15.88	16900	17270	16630	21450	11560	16510	16944.38	0.00	-294	19370	17940	16770	15340	14170	18655	16055	54	4940	500	11550	10	1	10830140	1824	0.00	0.00	12	4.07	0.00	0.00	26800	20250203	-37.16	15600	20250205	7.95	26800	-37.16	20250203	15600	7.95	20250205	26800	-37.16	20250203	15600	7.95	20250205	N	482630	500	54 억	0	N	N	N	00	N
135	20250206	111205	57	100.00	KOSDAQ		화학	N	N	N	N	N	16840	330	2	2.00	6714899360	396025	14.26	16900	17270	16630	21450	11560	16510	16958.30	0.00	-763	19370	17940	16770	15340	14170	18655	16055	54	4940	500	11550	10	1	10830140	1824	0.00	0.00	12	3.66	0.00	0.00	26800	20250203	-37.16	15600	20250205	7.95	26800	-37.16	20250203	15600	7.95	20250205	26800	-37.16	20250203	15600	7.95	20250205	N	482630	500	54 억	0	N	N	N	00	N
136	20250206	101205	57	100.00	KOSDAQ		화학	N	N	N	N	N	16860	350	2	2.12	5693976240	335332	12.08	16900	17270	16630	21450	11560	16510	16983.30	0.00	-711	19370	17940	16770	15340	14170	18655	16055	54	4940	500	11550	10	1	10830140	1826	0.00	0.00	12	3.10	0.00	0.00	26800	20250203	-37.09	15600	20250205	8.08	26800	-37.09	20250203	15600	8.08	20250205	26800	-37.09	20250203	15600	8.08	20250205	N	482630	500	54 억	0	N	N	N	00	N
137	20250206	091219	57	100.00	KOSDAQ		화학	N	N	N	N	N	16970	460	2	2.79	1686506400	100281	3.61	16900	16980	16630	21450	11560	16510	16824.90	0.00	52	19370	17940	16770	15340	14170	18655	16055	54	4940	500	11550	10	1	10830140	1838	0.00	0.00	12	0.93	0.00	0.00	26800	20250203	-36.68	15600	20250205	8.78	26800	-36.68	20250203	15600	8.78	20250205	26800	-36.68	20250203	15600	8.78	20250205	N	482630	500	54 억	0	N	N	N	00	N
138	20250205	161158	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	16510	410	2	2.55	47028695810	2752009	112.06	15810	18200	15600	20900	11270	16100	17089.66	0.00	1239	18473	17286	16693	15506	14913	16990	15210	54	4800	500	11270	10	1	10830140	1788	0.00	0.00	12	25.41	0.00	0.00	26800	20250203	-38.40	15600	20250205	5.83	26800	-38.40	20250203	15600	5.83	20250205	26800	-38.40	20250203	15600	5.83	20250205	N	482630	500	54 억	0	N	N	N	00	N
139	20250205	151203	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	16400	300	2	1.86	46434673300	2715927	110.59	15810	18200	15600	20900	11270	16100	17097.18	0.00	1364	18473	17286	16693	15506	14913	16990	15210	54	4800	500	11270	10	1	10830140	1776	0.00	0.00	12	25.08	0.00	0.00	26800	20250203	-38.81	15600	20250205	5.13	26800	-38.81	20250203	15600	5.13	20250205	26800	-38.81	20250203	15600	5.13	20250205	N	482630	500	54 억	0	N	N	N	00	N
140	20250205	141201	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	16630	530	2	3.29	45007211880	2629093	107.06	15810	18200	15600	20900	11270	16100	17118.92	0.00	153	18473	17286	16693	15506	14913	16990	15210	54	4800	500	11270	10	1	10830140	1801	0.00	0.00	12	24.28	0.00	0.00	26800	20250203	-37.95	15600	20250205	6.60	26800	-37.95	20250203	15600	6.60	20250205	26800	-37.95	20250203	15600	6.60	20250205	N	482630	500	54 억	0	N	N	N	00	N
141	20250205	131159	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	16620	520	2	3.23	43784945030	2555874	104.07	15810	18200	15600	20900	11270	16100	17131.11	0.00	218	18473	17286	16693	15506	14913	16990	15210	54	4800	500	11270	10	1	10830140	1800	0.00	0.00	12	23.60	0.00	0.00	26800	20250203	-37.99	15600	20250205	6.54	26800	-37.99	20250203	15600	6.54	20250205	26800	-37.99	20250203	15600	6.54	20250205	N	482630	500	54 억	0	N	N	N	00	N
142	20250205	121203	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	16900	800	2	4.97	42196455540	2461473	100.23	15810	18200	15600	20900	11270	16100	17142.77	0.00	240	18473	17286	16693	15506	14913	16990	15210	54	4800	500	11270	10	1	10830140	1830	0.00	0.00	12	22.73	0.00	0.00	26800	20250203	-36.94	15600	20250205	8.33	26800	-36.94	20250203	15600	8.33	20250205	26800	-36.94	20250203	15600	8.33	20250205	N	482630	500	54 억	0	N	N	N	00	N
143	20250205	111157	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	16870	770	2	4.78	39942941350	2328119	94.80	15810	18200	15600	20900	11270	16100	17156.75	0.00	224	18473	17286	16693	15506	14913	16990	15210	54	4800	500	11270	10	1	10830140	1827	0.00	0.00	12	21.50	0.00	0.00	26800	20250203	-37.05	15600	20250205	8.14	26800	-37.05	20250203	15600	8.14	20250205	26800	-37.05	20250203	15600	8.14	20250205	N	482630	500	54 억	0	N	N	N	00	N
144	20250205	101207	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	16820	720	2	4.47	14892381120	900897	36.68	15810	17200	15600	20900	11270	16100	16530.62	0.00	9482	18473	17286	16693	15506	14913	16990	15210	54	4800	500	11270	10	1	10830140	1822	0.00	0.00	12	8.32	0.00	0.00	26800	20250203	-37.24	15600	20250205	7.82	26800	-37.24	20250203	15600	7.82	20250205	26800	-37.24	20250203	15600	7.82	20250205	N	482630	500	54 억	0	N	N	N	00	N
145	20250205	091220	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	15870	-230	5	-1.43	2859800560	178547	7.27	15810	16390	15600	20900	11270	16100	16017.07	0.00	4261	18473	17286	16693	15506	14913	16990	15210	54	4800	500	11270	10	1	10830140	1719	0.00	0.00	12	1.65	0.00	0.00	26800	20250203	-40.78	15600	20250205	1.73	26800	-40.78	20250203	15600	1.73	20250205	26800	-40.78	20250203	15600	1.73	20250205	N	482630	500	54 억	0	N	N	N	00	N

63 KiB Raw Blame History

63 KiB

Raw Blame History