KissMeData/104480/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	160758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1519	14	2	0.93	321965308	212153	118.80	1505	1530	1496	1956	1054	1505	1517.61	1.87	-474	1537	1520	1502	1485	1467	1512	1477	454	451	500	1110	1	1	90895434	1381	-15.50	0.15	12	0.23	-98.00	10445.00	2050	20241223	-25.90	1190	20241209	27.65	1829	-16.95	20250108	1435	5.85	20250203	2050	-25.90	20241223	1190	27.65	20241209	3.12	N	104480	500	454 억	1701016	N	N	N	N
3	20250219	150800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1521	16	2	1.06	314395562	207175	116.02	1505	1530	1496	1956	1054	1505	1517.54	1.87	-374	1537	1520	1502	1485	1467	1512	1477	454	451	500	1110	1	1	90895434	1383	-15.52	0.15	12	0.23	-98.00	10445.00	2050	20241223	-25.80	1190	20241209	27.82	1829	-16.84	20250108	1435	5.99	20250203	2050	-25.80	20241223	1190	27.82	20241209	3.12	N	104480	500	454 억	1701016	N	N	N	N
4	20250219	140757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1526	21	2	1.40	297036105	195753	109.62	1505	1530	1496	1956	1054	1505	1517.40	1.87	-3738	1537	1520	1502	1485	1467	1512	1477	454	451	500	1110	1	1	90895434	1387	-15.57	0.15	12	0.22	-98.00	10445.00	2050	20241223	-25.56	1190	20241209	28.24	1829	-16.57	20250108	1435	6.34	20250203	2050	-25.56	20241223	1190	28.24	20241209	3.12	N	104480	500	454 억	1701016	N	N	N	N
5	20250219	130758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1519	14	2	0.93	264485750	174371	97.65	1505	1530	1496	1956	1054	1505	1516.80	1.87	-5772	1537	1520	1502	1485	1467	1512	1477	454	451	500	1110	1	1	90895434	1381	-15.50	0.15	12	0.19	-98.00	10445.00	2050	20241223	-25.90	1190	20241209	27.65	1829	-16.95	20250108	1435	5.85	20250203	2050	-25.90	20241223	1190	27.65	20241209	3.12	N	104480	500	454 억	1701016	N	N	N	N
6	20250219	120756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1525	20	2	1.33	210040951	138420	77.51	1505	1530	1496	1956	1054	1505	1517.42	1.87	-6076	1537	1520	1502	1485	1467	1512	1477	454	451	500	1110	1	1	90895434	1386	-15.56	0.15	12	0.15	-98.00	10445.00	2050	20241223	-25.61	1190	20241209	28.15	1829	-16.62	20250108	1435	6.27	20250203	2050	-25.61	20241223	1190	28.15	20241209	3.12	N	104480	500	454 억	1701016	N	N	N	N
7	20250219	110758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1518	13	2	0.86	141205480	93289	52.24	1505	1530	1496	1956	1054	1505	1513.63	1.87	-3137	1537	1520	1502	1485	1467	1512	1477	454	451	500	1110	1	1	90895434	1380	-15.49	0.15	12	0.10	-98.00	10445.00	2050	20241223	-25.95	1190	20241209	27.56	1829	-17.00	20250108	1435	5.78	20250203	2050	-25.95	20241223	1190	27.56	20241209	3.12	N	104480	500	454 억	1701016	N	N	N	N
8	20250219	100758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1513	8	2	0.53	58454177	38829	21.74	1505	1520	1496	1956	1054	1505	1505.43	1.87	-3492	1537	1520	1502	1485	1467	1512	1477	454	451	500	1110	1	1	90895434	1375	-15.44	0.14	12	0.04	-98.00	10445.00	2050	20241223	-26.20	1190	20241209	27.14	1829	-17.28	20250108	1435	5.44	20250203	2050	-26.20	20241223	1190	27.14	20241209	3.12	N	104480	500	454 억	1701016	N	N	N	N
9	20250219	090759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1500	-5	5	-0.33	6735267	4489	2.51	1505	1505	1496	1956	1054	1505	1500.39	1.87	920	1537	1520	1502	1485	1467	1512	1477	454	451	500	1110	1	1	90895434	1363	-15.31	0.14	12	0.00	-98.00	10445.00	2050	20241223	-26.83	1190	20241209	26.05	1829	-17.99	20250108	1435	4.53	20250203	2050	-26.83	20241223	1190	26.05	20241209	3.12	N	104480	500	454 억	1701016	N	N	N	N
10	20250218	160756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1505	-1	5	-0.07	264456557	176956	90.10	1507	1519	1484	1957	1055	1506	1494.47	1.88	-5098	1531	1518	1494	1481	1457	1525	1488	454	451	500	1110	1	1	90895434	1368	-15.36	0.14	12	0.19	-98.00	10445.00	2050	20241223	-26.59	1190	20241209	26.47	1829	-17.71	20250108	1435	4.88	20250203	2050	-26.59	20241223	1190	26.47	20241209	3.12	N	104480	500	454 억	1706115	N	N	N	N
11	20250218	150757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1496	-10	5	-0.66	231493536	155002	78.92	1507	1519	1484	1957	1055	1506	1493.49	1.88	-7531	1531	1518	1494	1481	1457	1525	1488	454	451	500	1110	1	1	90895434	1360	-15.27	0.14	12	0.17	-98.00	10445.00	2050	20241223	-27.02	1190	20241209	25.71	1829	-18.21	20250108	1435	4.25	20250203	2050	-27.02	20241223	1190	25.71	20241209	3.12	N	104480	500	454 억	1706115	N	N	N	N
12	20250218	140758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1492	-14	5	-0.93	208071170	139321	70.94	1507	1519	1484	1957	1055	1506	1493.47	1.88	-12265	1531	1518	1494	1481	1457	1525	1488	454	451	500	1110	1	1	90895434	1356	-15.22	0.14	12	0.15	-98.00	10445.00	2050	20241223	-27.22	1190	20241209	25.38	1829	-18.43	20250108	1435	3.97	20250203	2050	-27.22	20241223	1190	25.38	20241209	3.12	N	104480	500	454 억	1706115	N	N	N	N
13	20250218	130755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1491	-15	5	-1.00	177208991	118613	60.39	1507	1519	1484	1957	1055	1506	1494.01	1.88	-13572	1531	1518	1494	1481	1457	1525	1488	454	451	500	1110	1	1	90895434	1355	-15.21	0.14	12	0.13	-98.00	10445.00	2050	20241223	-27.27	1190	20241209	25.29	1829	-18.48	20250108	1435	3.90	20250203	2050	-27.27	20241223	1190	25.29	20241209	3.12	N	104480	500	454 억	1706115	N	N	N	N
14	20250218	120756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1488	-18	5	-1.20	160072209	107096	54.53	1507	1519	1484	1957	1055	1506	1494.66	1.88	-15935	1531	1518	1494	1481	1457	1525	1488	454	451	500	1110	1	1	90895434	1353	-15.18	0.14	12	0.12	-98.00	10445.00	2050	20241223	-27.41	1190	20241209	25.04	1829	-18.64	20250108	1435	3.69	20250203	2050	-27.41	20241223	1190	25.04	20241209	3.12	N	104480	500	454 억	1706115	N	N	N	N
15	20250218	110754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1495	-11	5	-0.73	108336966	72371	36.85	1507	1519	1490	1957	1055	1506	1496.97	1.88	-8580	1531	1518	1494	1481	1457	1525	1488	454	451	500	1110	1	1	90895434	1359	-15.26	0.14	12	0.08	-98.00	10445.00	2050	20241223	-27.07	1190	20241209	25.63	1829	-18.26	20250108	1435	4.18	20250203	2050	-27.07	20241223	1190	25.63	20241209	3.12	N	104480	500	454 억	1706115	N	N	N	N
16	20250218	100755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1498	-8	5	-0.53	56917002	37941	19.32	1507	1519	1490	1957	1055	1506	1500.15	1.88	-14834	1531	1518	1494	1481	1457	1525	1488	454	451	500	1110	1	1	90895434	1362	-15.29	0.14	12	0.04	-98.00	10445.00	2050	20241223	-26.93	1190	20241209	25.88	1829	-18.10	20250108	1435	4.39	20250203	2050	-26.93	20241223	1190	25.88	20241209	3.12	N	104480	500	454 억	1706115	N	N	N	N
17	20250218	090757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1513	7	2	0.46	17453106	11599	5.91	1507	1519	1500	1957	1055	1506	1504.71	1.88	-5412	1531	1518	1494	1481	1457	1525	1488	454	451	500	1110	1	1	90895434	1375	-15.44	0.14	12	0.01	-98.00	10445.00	2050	20241223	-26.20	1190	20241209	27.14	1829	-17.28	20250108	1435	5.44	20250203	2050	-26.20	20241223	1190	27.14	20241209	3.12	N	104480	500	454 억	1706115	N	N	N	N
18	20250217	160755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1506	36	2	2.45	292629984	196258	187.38	1475	1507	1470	1911	1029	1470	1491.03	1.82	55784	1502	1486	1478	1462	1454	1482	1458	454	441	500	1080	1	1	90895434	1369	-15.37	0.14	12	0.22	-98.00	10445.00	2050	20241223	-26.54	1190	20241209	26.55	1829	-17.66	20250108	1435	4.95	20250203	2050	-26.54	20241223	1190	26.55	20241209	3.10	N	104480	500	454 억	1650510	N	N	N	N
19	20250217	150753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1501	31	2	2.11	281280591	188714	180.18	1475	1507	1470	1911	1029	1470	1490.51	1.82	53799	1502	1486	1478	1462	1454	1482	1458	454	441	500	1080	1	1	90895434	1364	-15.32	0.14	12	0.21	-98.00	10445.00	2050	20241223	-26.78	1190	20241209	26.13	1829	-17.93	20250108	1435	4.60	20250203	2050	-26.78	20241223	1190	26.13	20241209	3.10	N	104480	500	454 억	1650510	N	N	N	N
20	20250217	140753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1505	35	2	2.38	255747839	171700	163.93	1475	1507	1470	1911	1029	1470	1489.50	1.82	53258	1502	1486	1478	1462	1454	1482	1458	454	441	500	1080	1	1	90895434	1368	-15.36	0.14	12	0.19	-98.00	10445.00	2050	20241223	-26.59	1190	20241209	26.47	1829	-17.71	20250108	1435	4.88	20250203	2050	-26.59	20241223	1190	26.47	20241209	3.10	N	104480	500	454 억	1650510	N	N	N	N
21	20250217	130755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1504	34	2	2.31	226726960	152421	145.52	1475	1507	1470	1911	1029	1470	1487.50	1.82	60936	1502	1486	1478	1462	1454	1482	1458	454	441	500	1080	1	1	90895434	1367	-15.35	0.14	12	0.17	-98.00	10445.00	2050	20241223	-26.63	1190	20241209	26.39	1829	-17.77	20250108	1435	4.81	20250203	2050	-26.63	20241223	1190	26.39	20241209	3.10	N	104480	500	454 억	1650510	N	N	N	N
22	20250217	120756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1497	27	2	1.84	182309337	122829	117.27	1475	1499	1470	1911	1029	1470	1484.25	1.82	43769	1502	1486	1478	1462	1454	1482	1458	454	441	500	1080	1	1	90895434	1361	-15.28	0.14	12	0.14	-98.00	10445.00	2050	20241223	-26.98	1190	20241209	25.80	1829	-18.15	20250108	1435	4.32	20250203	2050	-26.98	20241223	1190	25.80	20241209	3.10	N	104480	500	454 억	1650510	N	N	N	N
23	20250217	110755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1492	22	2	1.50	168091862	113305	108.18	1475	1499	1470	1911	1029	1470	1483.53	1.82	43432	1502	1486	1478	1462	1454	1482	1458	454	441	500	1080	1	1	90895434	1356	-15.22	0.14	12	0.12	-98.00	10445.00	2050	20241223	-27.22	1190	20241209	25.38	1829	-18.43	20250108	1435	3.97	20250203	2050	-27.22	20241223	1190	25.38	20241209	3.10	N	104480	500	454 억	1650510	N	N	N	N
24	20250217	100752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1497	27	2	1.84	122170001	82493	78.76	1475	1497	1470	1911	1029	1470	1480.97	1.82	53175	1502	1486	1478	1462	1454	1482	1458	454	441	500	1080	1	1	90895434	1361	-15.28	0.14	12	0.09	-98.00	10445.00	2050	20241223	-26.98	1190	20241209	25.80	1829	-18.15	20250108	1435	4.32	20250203	2050	-26.98	20241223	1190	25.80	20241209	3.10	N	104480	500	454 억	1650510	N	N	N	N
25	20250217	090754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1484	14	2	0.95	47013809	31842	30.40	1475	1484	1470	1911	1029	1470	1476.47	1.82	27518	1502	1486	1478	1462	1454	1482	1458	454	441	500	1080	1	1	90895434	1349	-15.14	0.14	12	0.04	-98.00	10445.00	2050	20241223	-27.61	1190	20241209	24.71	1829	-18.86	20250108	1435	3.41	20250203	2050	-27.61	20241223	1190	24.71	20241209	3.10	N	104480	500	454 억	1650510	N	N	N	N
26	20250214	160750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1470	-12	5	-0.81	152541949	103241	42.75	1486	1494	1470	1926	1038	1482	1477.56	1.83	-10250	1522	1501	1488	1467	1454	1495	1461	454	444	500	1090	1	1	90895434	1336	-15.00	0.14	12	0.11	-98.00	10445.00	2050	20241223	-28.29	1190	20241209	23.53	1829	-19.63	20250108	1435	2.44	20250203	2050	-28.29	20241223	1190	23.53	20241209	3.12	N	104480	500	454 억	1660761	N	N	N	N
27	20250214	150748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1473	-9	5	-0.61	133823764	90520	37.49	1486	1494	1470	1926	1038	1482	1478.39	1.83	-11776	1522	1501	1488	1467	1454	1495	1461	454	444	500	1090	1	1	90895434	1339	-15.03	0.14	12	0.10	-98.00	10445.00	2050	20241223	-28.15	1190	20241209	23.78	1829	-19.46	20250108	1435	2.65	20250203	2050	-28.15	20241223	1190	23.78	20241209	3.12	N	104480	500	454 억	1660761	N	N	N	N
28	20250214	140749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1478	-4	5	-0.27	99033826	66921	27.71	1486	1494	1470	1926	1038	1482	1479.86	1.83	-1146	1522	1501	1488	1467	1454	1495	1461	454	444	500	1090	1	1	90895434	1343	-15.08	0.14	12	0.07	-98.00	10445.00	2050	20241223	-27.90	1190	20241209	24.20	1829	-19.19	20250108	1435	3.00	20250203	2050	-27.90	20241223	1190	24.20	20241209	3.12	N	104480	500	454 억	1660761	N	N	N	N
29	20250214	130752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1475	-7	5	-0.47	93013032	62845	26.03	1486	1494	1470	1926	1038	1482	1480.04	1.83	-1056	1522	1501	1488	1467	1454	1495	1461	454	444	500	1090	1	1	90895434	1341	-15.05	0.14	12	0.07	-98.00	10445.00	2050	20241223	-28.05	1190	20241209	23.95	1829	-19.35	20250108	1435	2.79	20250203	2050	-28.05	20241223	1190	23.95	20241209	3.12	N	104480	500	454 억	1660761	N	N	N	N
30	20250214	120749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1475	-7	5	-0.47	84397565	57003	23.61	1486	1494	1470	1926	1038	1482	1480.58	1.83	-1481	1522	1501	1488	1467	1454	1495	1461	454	444	500	1090	1	1	90895434	1341	-15.05	0.14	12	0.06	-98.00	10445.00	2050	20241223	-28.05	1190	20241209	23.95	1829	-19.35	20250108	1435	2.79	20250203	2050	-28.05	20241223	1190	23.95	20241209	3.12	N	104480	500	454 억	1660761	N	N	N	N
31	20250214	110746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1477	-5	5	-0.34	58304730	39299	16.27	1486	1494	1477	1926	1038	1482	1483.62	1.83	-6616	1522	1501	1488	1467	1454	1495	1461	454	444	500	1090	1	1	90895434	1343	-15.07	0.14	12	0.04	-98.00	10445.00	2050	20241223	-27.95	1190	20241209	24.12	1829	-19.25	20250108	1435	2.93	20250203	2050	-27.95	20241223	1190	24.12	20241209	3.12	N	104480	500	454 억	1660761	N	N	N	N
32	20250214	100747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1483	1	2	0.07	42429721	28562	11.83	1486	1494	1480	1926	1038	1482	1485.53	1.83	-6616	1522	1501	1488	1467	1454	1495	1461	454	444	500	1090	1	1	90895434	1348	-15.13	0.14	12	0.03	-98.00	10445.00	2050	20241223	-27.66	1190	20241209	24.62	1829	-18.92	20250108	1435	3.34	20250203	2050	-27.66	20241223	1190	24.62	20241209	3.12	N	104480	500	454 억	1660761	N	N	N	N
33	20250214	090751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1491	9	2	0.61	3665711	2466	1.02	1486	1491	1486	1926	1038	1482	1486.50	1.83	-47	1522	1501	1488	1467	1454	1495	1461	454	444	500	1090	1	1	90895434	1355	-15.21	0.14	12	0.00	-98.00	10445.00	2050	20241223	-27.27	1190	20241209	25.29	1829	-18.48	20250108	1435	3.90	20250203	2050	-27.27	20241223	1190	25.29	20241209	3.12	N	104480	500	454 억	1660761	N	N	N	N
34	20250213	160742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1482	-9	5	-0.60	358423866	241436	150.33	1494	1509	1475	1938	1044	1491	1484.55	1.81	17812	1548	1519	1504	1475	1460	1512	1468	454	447	500	1100	1	1	90895434	1347	-15.12	0.14	12	0.27	-98.00	10445.00	2050	20241223	-27.71	1190	20241209	24.54	1829	-18.97	20250108	1435	3.28	20250203	2050	-27.71	20241223	1190	24.54	20241209	3.13	N	104480	500	454 억	1641869	N	N	N	N
35	20250213	150743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1485	-6	5	-0.40	329632003	222019	138.24	1494	1509	1475	1938	1044	1491	1484.70	1.81	16249	1548	1519	1504	1475	1460	1512	1468	454	447	500	1100	1	1	90895434	1350	-15.15	0.14	12	0.24	-98.00	10445.00	2050	20241223	-27.56	1190	20241209	24.79	1829	-18.81	20250108	1435	3.48	20250203	2050	-27.56	20241223	1190	24.79	20241209	3.13	N	104480	500	454 억	1641869	N	N	N	N
36	20250213	140742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1480	-11	5	-0.74	296522733	199703	124.35	1494	1509	1475	1938	1044	1491	1484.82	1.81	17628	1548	1519	1504	1475	1460	1512	1468	454	447	500	1100	1	1	90895434	1345	-15.10	0.14	12	0.22	-98.00	10445.00	2050	20241223	-27.80	1190	20241209	24.37	1829	-19.08	20250108	1435	3.14	20250203	2050	-27.80	20241223	1190	24.37	20241209	3.13	N	104480	500	454 억	1641869	N	N	N	N
37	20250213	130742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1483	-8	5	-0.54	264950910	178456	111.12	1494	1509	1475	1938	1044	1491	1484.68	1.81	17923	1548	1519	1504	1475	1460	1512	1468	454	447	500	1100	1	1	90895434	1348	-15.13	0.14	12	0.20	-98.00	10445.00	2050	20241223	-27.66	1190	20241209	24.62	1829	-18.92	20250108	1435	3.34	20250203	2050	-27.66	20241223	1190	24.62	20241209	3.13	N	104480	500	454 억	1641869	N	N	N	N
38	20250213	120742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1480	-11	5	-0.74	249891105	168295	104.79	1494	1509	1475	1938	1044	1491	1484.84	1.81	21393	1548	1519	1504	1475	1460	1512	1468	454	447	500	1100	1	1	90895434	1345	-15.10	0.14	12	0.19	-98.00	10445.00	2050	20241223	-27.80	1190	20241209	24.37	1829	-19.08	20250108	1435	3.14	20250203	2050	-27.80	20241223	1190	24.37	20241209	3.13	N	104480	500	454 억	1641869	N	N	N	N
39	20250213	110741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1479	-12	5	-0.80	222277710	149613	93.16	1494	1509	1475	1938	1044	1491	1485.68	1.81	15325	1548	1519	1504	1475	1460	1512	1468	454	447	500	1100	1	1	90895434	1344	-15.09	0.14	12	0.16	-98.00	10445.00	2050	20241223	-27.85	1190	20241209	24.29	1829	-19.14	20250108	1435	3.07	20250203	2050	-27.85	20241223	1190	24.29	20241209	3.13	N	104480	500	454 억	1641869	N	N	N	N
40	20250213	100742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1487	-4	5	-0.27	150841032	101329	63.09	1494	1509	1475	1938	1044	1491	1488.63	1.81	15456	1548	1519	1504	1475	1460	1512	1468	454	447	500	1100	1	1	90895434	1352	-15.17	0.14	12	0.11	-98.00	10445.00	2050	20241223	-27.46	1190	20241209	24.96	1829	-18.70	20250108	1435	3.62	20250203	2050	-27.46	20241223	1190	24.96	20241209	3.13	N	104480	500	454 억	1641869	N	N	N	N
41	20250213	090739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1509	18	2	1.21	31878233	21318	13.27	1494	1509	1492	1938	1044	1491	1495.37	1.81	18997	1548	1519	1504	1475	1460	1512	1468	454	447	500	1100	1	1	90895434	1372	-15.40	0.14	12	0.02	-98.00	10445.00	2050	20241223	-26.39	1190	20241209	26.81	1829	-17.50	20250108	1435	5.16	20250203	2050	-26.39	20241223	1190	26.81	20241209	3.13	N	104480	500	454 억	1641869	N	N	N	N
42	20250212	160737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1491	-29	5	-1.91	234633382	155639	43.27	1520	1533	1489	1976	1064	1520	1507.55	1.84	-34364	1557	1538	1510	1491	1463	1548	1501	454	456	500	1120	1	1	90895434	1355	-15.21	0.14	12	0.17	-98.00	10445.00	2050	20241223	-27.27	1190	20241209	25.29	1829	-18.48	20250108	1435	3.90	20250203	2050	-27.27	20241223	1190	25.29	20241209	3.12	N	104480	500	454 억	1675819	N	N	N	N
43	20250212	150736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1497	-23	5	-1.51	216259912	143323	39.85	1520	1533	1493	1976	1064	1520	1508.90	1.84	-30522	1557	1538	1510	1491	1463	1548	1501	454	456	500	1120	1	1	90895434	1361	-15.28	0.14	12	0.16	-98.00	10445.00	2050	20241223	-26.98	1190	20241209	25.80	1829	-18.15	20250108	1435	4.32	20250203	2050	-26.98	20241223	1190	25.80	20241209	3.12	N	104480	500	454 억	1675819	N	N	N	N
44	20250212	140737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1507	-13	5	-0.86	154147140	101894	28.33	1520	1533	1506	1976	1064	1520	1512.82	1.84	-23146	1557	1538	1510	1491	1463	1548	1501	454	456	500	1120	1	1	90895434	1370	-15.38	0.14	12	0.11	-98.00	10445.00	2050	20241223	-26.49	1190	20241209	26.64	1829	-17.61	20250108	1435	5.02	20250203	2050	-26.49	20241223	1190	26.64	20241209	3.12	N	104480	500	454 억	1675819	N	N	N	N
45	20250212	130739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1512	-8	5	-0.53	122828047	81139	22.56	1520	1533	1507	1976	1064	1520	1513.80	1.84	-13113	1557	1538	1510	1491	1463	1548	1501	454	456	500	1120	1	1	90895434	1374	-15.43	0.14	12	0.09	-98.00	10445.00	2050	20241223	-26.24	1190	20241209	27.06	1829	-17.33	20250108	1435	5.37	20250203	2050	-26.24	20241223	1190	27.06	20241209	3.12	N	104480	500	454 억	1675819	N	N	N	N
46	20250212	120735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1517	-3	5	-0.20	94659409	62507	17.38	1520	1533	1507	1976	1064	1520	1514.38	1.84	-7701	1557	1538	1510	1491	1463	1548	1501	454	456	500	1120	1	1	90895434	1379	-15.48	0.15	12	0.07	-98.00	10445.00	2050	20241223	-26.00	1190	20241209	27.48	1829	-17.06	20250108	1435	5.71	20250203	2050	-26.00	20241223	1190	27.48	20241209	3.12	N	104480	500	454 억	1675819	N	N	N	N
47	20250212	110735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1518	-2	5	-0.13	85578316	56516	15.71	1520	1533	1507	1976	1064	1520	1514.23	1.84	-4966	1557	1538	1510	1491	1463	1548	1501	454	456	500	1120	1	1	90895434	1380	-15.49	0.15	12	0.06	-98.00	10445.00	2050	20241223	-25.95	1190	20241209	27.56	1829	-17.00	20250108	1435	5.78	20250203	2050	-25.95	20241223	1190	27.56	20241209	3.12	N	104480	500	454 억	1675819	N	N	N	N
48	20250212	100729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1520	0	3	0.00	53956875	35669	9.92	1520	1533	1507	1976	1064	1520	1512.71	1.84	-7772	1557	1538	1510	1491	1463	1548	1501	454	456	500	1120	1	1	90895434	1382	-15.51	0.15	12	0.04	-98.00	10445.00	2050	20241223	-25.85	1190	20241209	27.73	1829	-16.89	20250108	1435	5.92	20250203	2050	-25.85	20241223	1190	27.73	20241209	3.12	N	104480	500	454 억	1675819	N	N	N	N
49	20250212	090733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1516	-4	5	-0.26	13932812	9217	2.56	1520	1533	1507	1976	1064	1520	1511.64	1.84	-6082	1557	1538	1510	1491	1463	1548	1501	454	456	500	1120	1	1	90895434	1378	-15.47	0.15	12	0.01	-98.00	10445.00	2050	20241223	-26.05	1190	20241209	27.39	1829	-17.11	20250108	1435	5.64	20250203	2050	-26.05	20241223	1190	27.39	20241209	3.12	N	104480	500	454 억	1675819	N	N	N	N
50	20250211	160738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1520	32	2	2.15	528451145	350878	185.92	1495	1529	1482	1934	1042	1488	1506.08	1.82	-32338	1520	1504	1496	1480	1472	1500	1476	454	446	500	1100	1	1	90895434	1382	-15.51	0.15	12	0.39	-98.00	10445.00	2050	20241223	-25.85	1190	20241209	27.73	1829	-16.89	20250108	1435	5.92	20250203	2050	-25.85	20241223	1190	27.73	20241209	3.11	N	104480	500	454 억	1657098	N	N	N	N
51	20250211	150737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1519	31	2	2.08	478768807	318226	168.62	1495	1529	1482	1934	1042	1488	1504.49	1.82	-30410	1520	1504	1496	1480	1472	1500	1476	454	446	500	1100	1	1	90895434	1381	-15.50	0.15	12	0.35	-98.00	10445.00	2050	20241223	-25.90	1190	20241209	27.65	1829	-16.95	20250108	1435	5.85	20250203	2050	-25.90	20241223	1190	27.65	20241209	3.11	N	104480	500	454 억	1657098	N	N	N	N
52	20250211	140739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1515	27	2	1.81	415370866	276554	146.54	1495	1525	1482	1934	1042	1488	1501.95	1.82	-49642	1520	1504	1496	1480	1472	1500	1476	454	446	500	1100	1	1	90895434	1377	-15.46	0.15	12	0.30	-98.00	10445.00	2050	20241223	-26.10	1190	20241209	27.31	1829	-17.17	20250108	1435	5.57	20250203	2050	-26.10	20241223	1190	27.31	20241209	3.11	N	104480	500	454 억	1657098	N	N	N	N
53	20250211	130737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1522	34	2	2.28	394659043	262917	139.32	1495	1525	1482	1934	1042	1488	1501.08	1.82	-47372	1520	1504	1496	1480	1472	1500	1476	454	446	500	1100	1	1	90895434	1383	-15.53	0.15	12	0.29	-98.00	10445.00	2050	20241223	-25.76	1190	20241209	27.90	1829	-16.79	20250108	1435	6.06	20250203	2050	-25.76	20241223	1190	27.90	20241209	3.11	N	104480	500	454 억	1657098	N	N	N	N
54	20250211	120736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1510	22	2	1.48	320543206	213978	113.38	1495	1514	1482	1934	1042	1488	1498.02	1.82	-63541	1520	1504	1496	1480	1472	1500	1476	454	446	500	1100	1	1	90895434	1373	-15.41	0.14	12	0.24	-98.00	10445.00	2050	20241223	-26.34	1190	20241209	26.89	1829	-17.44	20250108	1435	5.23	20250203	2050	-26.34	20241223	1190	26.89	20241209	3.11	N	104480	500	454 억	1657098	N	N	N	N
55	20250211	110737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1488	0	3	0.00	178037893	118866	62.99	1495	1512	1486	1934	1042	1488	1497.80	1.82	-33533	1520	1504	1496	1480	1472	1500	1476	454	446	500	1100	1	1	90895434	1353	-15.18	0.14	12	0.13	-98.00	10445.00	2050	20241223	-27.41	1190	20241209	25.04	1829	-18.64	20250108	1435	3.69	20250203	2050	-27.41	20241223	1190	25.04	20241209	3.11	N	104480	500	454 억	1657098	N	N	N	N
56	20250211	100738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1503	15	2	1.01	71649217	47633	25.24	1495	1512	1495	1934	1042	1488	1504.19	1.82	8485	1520	1504	1496	1480	1472	1500	1476	454	446	500	1100	1	1	90895434	1366	-15.34	0.14	12	0.05	-98.00	10445.00	2050	20241223	-26.68	1190	20241209	26.30	1829	-17.82	20250108	1435	4.74	20250203	2050	-26.68	20241223	1190	26.30	20241209	3.11	N	104480	500	454 억	1657098	N	N	N	N
57	20250211	090741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1501	13	2	0.87	8784434	5860	3.11	1495	1508	1495	1934	1042	1488	1499.05	1.82	2967	1520	1504	1496	1480	1472	1500	1476	454	446	500	1100	1	1	90895434	1364	-15.32	0.14	12	0.01	-98.00	10445.00	2050	20241223	-26.78	1190	20241209	26.13	1829	-17.93	20250108	1435	4.60	20250203	2050	-26.78	20241223	1190	26.13	20241209	3.11	N	104480	500	454 억	1657098	N	N	N	N
58	20250210	160734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1488	-24	5	-1.59	275611385	184037	148.18	1494	1512	1488	1965	1059	1512	1497.60	1.82	4536	1548	1530	1520	1502	1492	1525	1497	454	453	500	1110	1	1	90895434	1353	-15.18	0.14	12	0.20	-98.00	10445.00	2050	20241223	-27.41	1190	20241209	25.04	1829	-18.64	20250108	1435	3.69	20250203	2050	-27.41	20241223	1190	25.04	20241209	3.12	N	104480	500	454 억	1652623	N	N	N	N
59	20250210	150733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1502	-10	5	-0.66	223311666	148912	119.90	1494	1512	1494	1965	1059	1512	1499.62	1.82	-3340	1548	1530	1520	1502	1492	1525	1497	454	453	500	1110	1	1	90895434	1365	-15.33	0.14	12	0.16	-98.00	10445.00	2050	20241223	-26.73	1190	20241209	26.22	1829	-17.88	20250108	1435	4.67	20250203	2050	-26.73	20241223	1190	26.22	20241209	3.12	N	104480	500	454 억	1652623	N	N	N	N
60	20250210	140732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1503	-9	5	-0.60	196356322	130907	105.40	1494	1512	1494	1965	1059	1512	1499.97	1.82	-6488	1548	1530	1520	1502	1492	1525	1497	454	453	500	1110	1	1	90895434	1366	-15.34	0.14	12	0.14	-98.00	10445.00	2050	20241223	-26.68	1190	20241209	26.30	1829	-17.82	20250108	1435	4.74	20250203	2050	-26.68	20241223	1190	26.30	20241209	3.12	N	104480	500	454 억	1652623	N	N	N	N
61	20250210	130734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1500	-12	5	-0.79	157534629	104977	84.52	1494	1512	1494	1965	1059	1512	1500.66	1.82	-10600	1548	1530	1520	1502	1492	1525	1497	454	453	500	1110	1	1	90895434	1363	-15.31	0.14	12	0.12	-98.00	10445.00	2050	20241223	-26.83	1190	20241209	26.05	1829	-17.99	20250108	1435	4.53	20250203	2050	-26.83	20241223	1190	26.05	20241209	3.12	N	104480	500	454 억	1652623	N	N	N	N
62	20250210	120730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1504	-8	5	-0.53	136576692	91002	73.27	1494	1512	1494	1965	1059	1512	1500.81	1.82	-10960	1548	1530	1520	1502	1492	1525	1497	454	453	500	1110	1	1	90895434	1367	-15.35	0.14	12	0.10	-98.00	10445.00	2050	20241223	-26.63	1190	20241209	26.39	1829	-17.77	20250108	1435	4.81	20250203	2050	-26.63	20241223	1190	26.39	20241209	3.12	N	104480	500	454 억	1652623	N	N	N	N
63	20250210	110728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1503	-9	5	-0.60	90687567	60422	48.65	1494	1512	1494	1965	1059	1512	1500.90	1.82	5728	1548	1530	1520	1502	1492	1525	1497	454	453	500	1110	1	1	90895434	1366	-15.34	0.14	12	0.07	-98.00	10445.00	2050	20241223	-26.68	1190	20241209	26.30	1829	-17.82	20250108	1435	4.74	20250203	2050	-26.68	20241223	1190	26.30	20241209	3.12	N	104480	500	454 억	1652623	N	N	N	N
64	20250210	100729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1506	-6	5	-0.40	53057230	35325	28.44	1494	1512	1494	1965	1059	1512	1501.97	1.82	6910	1548	1530	1520	1502	1492	1525	1497	454	453	500	1110	1	1	90895434	1369	-15.37	0.14	12	0.04	-98.00	10445.00	2050	20241223	-26.54	1190	20241209	26.55	1829	-17.66	20250108	1435	4.95	20250203	2050	-26.54	20241223	1190	26.55	20241209	3.12	N	104480	500	454 억	1652623	N	N	N	N
65	20250210	090726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1511	-1	5	-0.07	5104814	3409	2.74	1494	1511	1494	1965	1059	1512	1497.45	1.82	-274	1548	1530	1520	1502	1492	1525	1497	454	453	500	1110	1	1	90895434	1373	-15.42	0.14	12	0.00	-98.00	10445.00	2050	20241223	-26.29	1190	20241209	26.97	1829	-17.39	20250108	1435	5.30	20250203	2050	-26.29	20241223	1190	26.97	20241209	3.12	N	104480	500	454 억	1652623	N	N	N	N
66	20250207	160720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1512	-17	5	-1.11	186362208	122709	39.80	1531	1538	1510	1987	1071	1529	1518.79	1.89	-45917	1590	1559	1521	1490	1452	1575	1506	454	458	500	1130	1	1	90895434	1374	-15.43	0.14	12	0.14	-98.00	10445.00	2050	20241223	-26.24	1190	20241209	27.06	1829	-17.33	20250108	1435	5.37	20250203	2050	-26.24	20241223	1190	27.06	20241209	3.13	N	104480	500	454 억	1714946	N	N	N	N
67	20250207	150722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1524	-5	5	-0.33	168278643	110776	35.93	1531	1538	1510	1987	1071	1529	1519.09	1.89	-41280	1590	1559	1521	1490	1452	1575	1506	454	458	500	1130	1	1	90895434	1385	-15.55	0.15	12	0.12	-98.00	10445.00	2050	20241223	-25.66	1190	20241209	28.07	1829	-16.68	20250108	1435	6.20	20250203	2050	-25.66	20241223	1190	28.07	20241209	3.13	N	104480	500	454 억	1714946	N	N	N	N
68	20250207	140721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1520	-9	5	-0.59	151313166	99621	32.31	1531	1538	1510	1987	1071	1529	1518.89	1.89	-42972	1590	1559	1521	1490	1452	1575	1506	454	458	500	1130	1	1	90895434	1382	-15.51	0.15	12	0.11	-98.00	10445.00	2050	20241223	-25.85	1190	20241209	27.73	1829	-16.89	20250108	1435	5.92	20250203	2050	-25.85	20241223	1190	27.73	20241209	3.13	N	104480	500	454 억	1714946	N	N	N	N
69	20250207	130720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1515	-14	5	-0.92	134951942	88842	28.82	1531	1538	1510	1987	1071	1529	1519.01	1.89	-38153	1590	1559	1521	1490	1452	1575	1506	454	458	500	1130	1	1	90895434	1377	-15.46	0.15	12	0.10	-98.00	10445.00	2050	20241223	-26.10	1190	20241209	27.31	1829	-17.17	20250108	1435	5.57	20250203	2050	-26.10	20241223	1190	27.31	20241209	3.13	N	104480	500	454 억	1714946	N	N	N	N
70	20250207	120720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1522	-7	5	-0.46	124881070	82190	26.66	1531	1538	1510	1987	1071	1529	1519.42	1.89	-34726	1590	1559	1521	1490	1452	1575	1506	454	458	500	1130	1	1	90895434	1383	-15.53	0.15	12	0.09	-98.00	10445.00	2050	20241223	-25.76	1190	20241209	27.90	1829	-16.79	20250108	1435	6.06	20250203	2050	-25.76	20241223	1190	27.90	20241209	3.13	N	104480	500	454 억	1714946	N	N	N	N
71	20250207	110717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1514	-15	5	-0.98	101554368	66771	21.66	1531	1538	1510	1987	1071	1529	1520.94	1.89	-33520	1590	1559	1521	1490	1452	1575	1506	454	458	500	1130	1	1	90895434	1376	-15.45	0.14	12	0.07	-98.00	10445.00	2050	20241223	-26.15	1190	20241209	27.23	1829	-17.22	20250108	1435	5.51	20250203	2050	-26.15	20241223	1190	27.23	20241209	3.13	N	104480	500	454 억	1714946	N	N	N	N
72	20250207	100719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1514	-15	5	-0.98	75850488	49775	16.14	1531	1538	1511	1987	1071	1529	1523.87	1.89	-36142	1590	1559	1521	1490	1452	1575	1506	454	458	500	1130	1	1	90895434	1376	-15.45	0.14	12	0.05	-98.00	10445.00	2050	20241223	-26.15	1190	20241209	27.23	1829	-17.22	20250108	1435	5.51	20250203	2050	-26.15	20241223	1190	27.23	20241209	3.13	N	104480	500	454 억	1714946	N	N	N	N
73	20250207	090724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1531	2	2	0.13	12855739	8403	2.73	1531	1535	1524	1987	1071	1529	1529.90	1.89	-7310	1590	1559	1521	1490	1452	1575	1506	454	458	500	1130	1	1	90895434	1392	-15.62	0.15	12	0.01	-98.00	10445.00	2050	20241223	-25.32	1190	20241209	28.66	1829	-16.29	20250108	1435	6.69	20250203	2050	-25.32	20241223	1190	28.66	20241209	3.13	N	104480	500	454 억	1714946	N	N	N	N
74	20250206	160702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1529	45	2	3.03	464314130	303885	200.97	1484	1552	1483	1929	1039	1484	1527.92	1.92	-47702	1502	1492	1480	1470	1458	1498	1476	454	445	500	1090	1	1	90895434	1390	-15.60	0.15	12	0.33	-98.00	10445.00	2050	20241223	-25.41	1190	20241209	28.49	1829	-16.40	20250108	1435	6.55	20250203	2050	-25.41	20241223	1190	28.49	20241209	3.21	N	104480	500	454 억	1746808	N	N	N	N
75	20250206	150705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1529	45	2	3.03	437496698	286344	189.37	1484	1552	1483	1929	1039	1484	1527.87	1.92	-47406	1502	1492	1480	1470	1458	1498	1476	454	445	500	1090	1	1	90895434	1390	-15.60	0.15	12	0.32	-98.00	10445.00	2050	20241223	-25.41	1190	20241209	28.49	1829	-16.40	20250108	1435	6.55	20250203	2050	-25.41	20241223	1190	28.49	20241209	3.21	N	104480	500	454 억	1746808	N	N	N	N
76	20250206	140707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1527	43	2	2.90	392440695	256840	169.86	1484	1552	1483	1929	1039	1484	1527.96	1.92	-32108	1502	1492	1480	1470	1458	1498	1476	454	445	500	1090	1	1	90895434	1388	-15.58	0.15	12	0.28	-98.00	10445.00	2050	20241223	-25.51	1190	20241209	28.32	1829	-16.51	20250108	1435	6.41	20250203	2050	-25.51	20241223	1190	28.32	20241209	3.21	N	104480	500	454 억	1746808	N	N	N	N
77	20250206	130704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1527	43	2	2.90	372336043	243658	161.14	1484	1552	1483	1929	1039	1484	1528.11	1.92	-32414	1502	1492	1480	1470	1458	1498	1476	454	445	500	1090	1	1	90895434	1388	-15.58	0.15	12	0.27	-98.00	10445.00	2050	20241223	-25.51	1190	20241209	28.32	1829	-16.51	20250108	1435	6.41	20250203	2050	-25.51	20241223	1190	28.32	20241209	3.21	N	104480	500	454 억	1746808	N	N	N	N
78	20250206	120701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1534	50	2	3.37	354803515	232177	153.55	1484	1552	1483	1929	1039	1484	1528.16	1.92	-28754	1502	1492	1480	1470	1458	1498	1476	454	445	500	1090	1	1	90895434	1394	-15.65	0.15	12	0.26	-98.00	10445.00	2050	20241223	-25.17	1190	20241209	28.91	1829	-16.13	20250108	1435	6.90	20250203	2050	-25.17	20241223	1190	28.91	20241209	3.21	N	104480	500	454 억	1746808	N	N	N	N
79	20250206	110656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1539	55	2	3.71	309252443	202478	133.91	1484	1552	1483	1929	1039	1484	1527.34	1.92	-26342	1502	1492	1480	1470	1458	1498	1476	454	445	500	1090	1	1	90895434	1399	-15.70	0.15	12	0.22	-98.00	10445.00	2050	20241223	-24.93	1190	20241209	29.33	1829	-15.86	20250108	1435	7.25	20250203	2050	-24.93	20241223	1190	29.33	20241209	3.21	N	104480	500	454 억	1746808	N	N	N	N
80	20250206	100658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1514	30	2	2.02	101826741	67583	44.70	1484	1521	1483	1929	1039	1484	1506.69	1.92	12201	1502	1492	1480	1470	1458	1498	1476	454	445	500	1090	1	1	90895434	1376	-15.45	0.14	12	0.07	-98.00	10445.00	2050	20241223	-26.15	1190	20241209	27.23	1829	-17.22	20250108	1435	5.51	20250203	2050	-26.15	20241223	1190	27.23	20241209	3.21	N	104480	500	454 억	1746808	N	N	N	N
81	20250206	090706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1494	10	2	0.67	8412476	5664	3.75	1484	1495	1483	1929	1039	1484	1485.25	1.92	1166	1502	1492	1480	1470	1458	1498	1476	454	445	500	1090	1	1	90895434	1358	-15.24	0.14	12	0.01	-98.00	10445.00	2050	20241223	-27.12	1190	20241209	25.55	1829	-18.32	20250108	1435	4.11	20250203	2050	-27.12	20241223	1190	25.55	20241209	3.21	N	104480	500	454 억	1746808	N	N	N	N
82	20250205	160656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1484	17	2	1.16	209663579	141631	59.84	1470	1490	1468	1907	1027	1467	1480.46	1.91	13880	1522	1494	1472	1444	1422	1508	1458	454	440	500	1080	1	1	90895434	1349	-15.14	0.14	12	0.16	-98.00	10445.00	2050	20241223	-27.61	1190	20241209	24.71	1829	-18.86	20250108	1435	3.41	20250203	2050	-27.61	20241223	1190	24.71	20241209	3.25	N	104480	500	454 억	1732928	N	N	N	N
83	20250205	150659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1480	13	2	0.89	190828427	128926	54.47	1470	1490	1468	1907	1027	1467	1480.28	1.91	11325	1522	1494	1472	1444	1422	1508	1458	454	440	500	1080	1	1	90895434	1345	-15.10	0.14	12	0.14	-98.00	10445.00	2050	20241223	-27.80	1190	20241209	24.37	1829	-19.08	20250108	1435	3.14	20250203	2050	-27.80	20241223	1190	24.37	20241209	3.25	N	104480	500	454 억	1732928	N	N	N	N
84	20250205	140656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1481	14	2	0.95	181477306	122599	51.80	1470	1490	1468	1907	1027	1467	1480.40	1.91	11412	1522	1494	1472	1444	1422	1508	1458	454	440	500	1080	1	1	90895434	1346	-15.11	0.14	12	0.13	-98.00	10445.00	2050	20241223	-27.76	1190	20241209	24.45	1829	-19.03	20250108	1435	3.21	20250203	2050	-27.76	20241223	1190	24.45	20241209	3.25	N	104480	500	454 억	1732928	N	N	N	N
85	20250205	130656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1482	15	2	1.02	140463161	94904	40.10	1470	1490	1468	1907	1027	1467	1480.24	1.91	-1589	1522	1494	1472	1444	1422	1508	1458	454	440	500	1080	1	1	90895434	1347	-15.12	0.14	12	0.10	-98.00	10445.00	2050	20241223	-27.71	1190	20241209	24.54	1829	-18.97	20250108	1435	3.28	20250203	2050	-27.71	20241223	1190	24.54	20241209	3.25	N	104480	500	454 억	1732928	N	N	N	N
86	20250205	120658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1485	18	2	1.23	109367042	73873	31.21	1470	1490	1468	1907	1027	1467	1480.72	1.91	-3512	1522	1494	1472	1444	1422	1508	1458	454	440	500	1080	1	1	90895434	1350	-15.15	0.14	12	0.08	-98.00	10445.00	2050	20241223	-27.56	1190	20241209	24.79	1829	-18.81	20250108	1435	3.48	20250203	2050	-27.56	20241223	1190	24.79	20241209	3.25	N	104480	500	454 억	1732928	N	N	N	N
87	20250205	110657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1488	21	2	1.43	100942004	68197	28.81	1470	1490	1468	1907	1027	1467	1480.42	1.91	-1906	1522	1494	1472	1444	1422	1508	1458	454	440	500	1080	1	1	90895434	1353	-15.18	0.14	12	0.08	-98.00	10445.00	2050	20241223	-27.41	1190	20241209	25.04	1829	-18.64	20250108	1435	3.69	20250203	2050	-27.41	20241223	1190	25.04	20241209	3.25	N	104480	500	454 억	1732928	N	N	N	N
88	20250205	100703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1479	12	2	0.82	88950016	60100	25.39	1470	1485	1468	1907	1027	1467	1480.33	1.91	-1029	1522	1494	1472	1444	1422	1508	1458	454	440	500	1080	1	1	90895434	1344	-15.09	0.14	12	0.07	-98.00	10445.00	2050	20241223	-27.85	1190	20241209	24.29	1829	-19.14	20250108	1435	3.07	20250203	2050	-27.85	20241223	1190	24.29	20241209	3.25	N	104480	500	454 억	1732928	N	N	N	N
89	20250205	090708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1480	13	2	0.89	16932489	11452	4.84	1470	1485	1470	1907	1027	1467	1480.11	1.91	-2838	1522	1494	1472	1444	1422	1508	1458	454	440	500	1080	1	1	90895434	1345	-15.10	0.14	12	0.01	-98.00	10445.00	2050	20241223	-27.80	1190	20241209	24.37	1829	-19.08	20250108	1435	3.14	20250203	2050	-27.80	20241223	1190	24.37	20241209	3.25	N	104480	500	454 억	1732928	N	N	N	N
90	20250204	160640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1467	9	2	0.62	339708239	231834	60.44	1452	1500	1450	1895	1021	1458	1465.31	1.89	10449	1530	1493	1464	1427	1398	1479	1413	454	437	500	1070	1	1	90895434	1333	-14.97	0.14	12	0.26	-98.00	10445.00	2050	20241223	-28.44	1190	20241209	23.28	1829	-19.79	20250108	1435	2.23	20250203	2050	-28.44	20241223	1190	23.28	20241209	3.30	N	104480	500	454 억	1722181	N	N	N	N
91	20250204	150651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1475	17	2	1.17	318604325	217462	56.69	1452	1500	1450	1895	1021	1458	1465.10	1.89	10155	1530	1493	1464	1427	1398	1479	1413	454	437	500	1070	1	1	90895434	1341	-15.05	0.14	12	0.24	-98.00	10445.00	2050	20241223	-28.05	1190	20241209	23.95	1829	-19.35	20250108	1435	2.79	20250203	2050	-28.05	20241223	1190	23.95	20241209	3.30	N	104480	500	454 억	1722181	N	N	N	N
92	20250204	140650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1469	11	2	0.75	293076238	200059	52.15	1452	1500	1450	1895	1021	1458	1464.95	1.89	12411	1530	1493	1464	1427	1398	1479	1413	454	437	500	1070	1	1	90895434	1335	-14.99	0.14	12	0.22	-98.00	10445.00	2050	20241223	-28.34	1190	20241209	23.45	1829	-19.68	20250108	1435	2.37	20250203	2050	-28.34	20241223	1190	23.45	20241209	3.30	N	104480	500	454 억	1722181	N	N	N	N
93	20250204	130652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1478	20	2	1.37	246615368	168537	43.94	1452	1480	1450	1895	1021	1458	1463.27	1.89	13358	1530	1493	1464	1427	1398	1479	1413	454	437	500	1070	1	1	90895434	1343	-15.08	0.14	12	0.19	-98.00	10445.00	2050	20241223	-27.90	1190	20241209	24.20	1829	-19.19	20250108	1435	3.00	20250203	2050	-27.90	20241223	1190	24.20	20241209	3.30	N	104480	500	454 억	1722181	N	N	N	N
94	20250204	120658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1472	14	2	0.96	205449143	140591	36.65	1452	1477	1450	1895	1021	1458	1461.33	1.89	-149	1530	1493	1464	1427	1398	1479	1413	454	437	500	1070	1	1	90895434	1338	-15.02	0.14	12	0.15	-98.00	10445.00	2050	20241223	-28.20	1190	20241209	23.70	1829	-19.52	20250108	1435	2.58	20250203	2050	-28.20	20241223	1190	23.70	20241209	3.30	N	104480	500	454 억	1722181	N	N	N	N
95	20250204	110643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1471	13	2	0.89	190739133	130592	34.04	1452	1477	1450	1895	1021	1458	1460.57	1.89	-7109	1530	1493	1464	1427	1398	1479	1413	454	437	500	1070	1	1	90895434	1337	-15.01	0.14	12	0.14	-98.00	10445.00	2050	20241223	-28.24	1190	20241209	23.61	1829	-19.57	20250108	1435	2.51	20250203	2050	-28.24	20241223	1190	23.61	20241209	3.30	N	104480	500	454 억	1722181	N	N	N	N
96	20250204	100648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1460	2	2	0.14	128540317	88125	22.97	1452	1477	1450	1895	1021	1458	1458.61	1.89	8697	1530	1493	1464	1427	1398	1479	1413	454	437	500	1070	1	1	90895434	1327	-14.90	0.14	12	0.10	-98.00	10445.00	2050	20241223	-28.78	1190	20241209	22.69	1829	-20.17	20250108	1435	1.74	20250203	2050	-28.78	20241223	1190	22.69	20241209	3.30	N	104480	500	454 억	1722181	N	N	N	N
97	20250204	090649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1457	-1	5	-0.07	44829616	30724	8.01	1452	1477	1450	1895	1021	1458	1459.11	1.89	-4155	1530	1493	1464	1427	1398	1479	1413	454	437	500	1070	1	1	90895434	1324	-14.87	0.14	12	0.03	-98.00	10445.00	2050	20241223	-28.93	1190	20241209	22.44	1829	-20.34	20250108	1435	1.53	20250203	2050	-28.93	20241223	1190	22.44	20241209	3.30	N	104480	500	454 억	1722181	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History