KissMeData/107600/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160803	57	100.00	KOSDAQ	화학	N	N	N	N	N	20250	810	2	4.17	1139103580	56074	423.49	19450	20750	19440	25250	13610	19440	20314.35	0.92	11458	19820	19630	19450	19260	19080	19540	19170	28	5810	500	13210	50	1	4981545	1009	-83.68	1.56	12	1.13	-242.00	12973.00	63800	20240221	-68.26	14390	20241210	40.72	21050	-3.80	20250204	15300	32.35	20250102	63800	-68.26	20240221	14390	40.72	20241210	1.87	N	107600	500	27 억	45871	N	N	535	N	N
3	20250219	150805	57	100.00	KOSDAQ	화학	N	N	N	N	N	20350	910	2	4.68	1089709330	53633	405.05	19450	20750	19440	25250	13610	19440	20317.89	0.92	10739	19820	19630	19450	19260	19080	19540	19170	28	5810	500	13210	50	1	4981545	1014	-84.09	1.57	12	1.08	-242.00	12973.00	63800	20240221	-68.10	14390	20241210	41.42	21050	-3.33	20250204	15300	33.01	20250102	63800	-68.10	20240221	14390	41.42	20241210	1.87	N	107600	500	27 억	45871	N	N	0	N	N
4	20250219	140802	57	100.00	KOSDAQ	화학	N	N	N	N	N	20450	1010	2	5.20	1018579330	50134	378.63	19450	20750	19440	25250	13610	19440	20317.14	0.92	9635	19820	19630	19450	19260	19080	19540	19170	28	5810	500	13210	50	1	4981545	1019	-84.50	1.58	12	1.01	-242.00	12973.00	63800	20240221	-67.95	14390	20241210	42.11	21050	-2.85	20250204	15300	33.66	20250102	63800	-67.95	20240221	14390	42.11	20241210	1.87	N	107600	500	27 억	45871	N	N	0	N	N
5	20250219	130803	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	960	2	4.94	942775780	46409	350.49	19450	20750	19440	25250	13610	19440	20314.50	0.92	8093	19820	19630	19450	19260	19080	19540	19170	28	5810	500	13210	50	1	4981545	1016	-84.30	1.57	12	0.93	-242.00	12973.00	63800	20240221	-68.03	14390	20241210	41.77	21050	-3.09	20250204	15300	33.33	20250102	63800	-68.03	20240221	14390	41.77	20241210	1.87	N	107600	500	27 억	45871	N	N	0	N	N
6	20250219	120801	57	100.00	KOSDAQ	화학	N	N	N	N	N	20450	1010	2	5.20	757923580	37407	282.51	19450	20750	19440	25250	13610	19440	20261.54	0.92	5253	19820	19630	19450	19260	19080	19540	19170	28	5810	500	13210	50	1	4981545	1019	-84.50	1.58	12	0.75	-242.00	12973.00	63800	20240221	-67.95	14390	20241210	42.11	21050	-2.85	20250204	15300	33.66	20250102	63800	-67.95	20240221	14390	42.11	20241210	1.87	N	107600	500	27 억	45871	N	N	0	N	N
7	20250219	110803	57	100.00	KOSDAQ	화학	N	N	N	N	N	20150	710	2	3.65	579869330	28751	217.14	19450	20750	19440	25250	13610	19440	20168.67	0.92	7015	19820	19630	19450	19260	19080	19540	19170	28	5810	500	13210	50	1	4981545	1004	-83.26	1.55	12	0.58	-242.00	12973.00	63800	20240221	-68.42	14390	20241210	40.03	21050	-4.28	20250204	15300	31.70	20250102	63800	-68.42	20240221	14390	40.03	20241210	1.87	N	107600	500	27 억	45871	N	N	0	N	N
8	20250219	100803	57	100.00	KOSDAQ	화학	N	N	N	N	N	20150	710	2	3.65	282971930	14213	107.34	19450	20250	19440	25250	13610	19440	19909.37	0.92	5139	19820	19630	19450	19260	19080	19540	19170	28	5810	500	13210	50	1	4981545	1004	-83.26	1.55	12	0.29	-242.00	12973.00	63800	20240221	-68.42	14390	20241210	40.03	21050	-4.28	20250204	15300	31.70	20250102	63800	-68.42	20240221	14390	40.03	20241210	1.87	N	107600	500	27 억	45871	N	N	0	N	N
9	20250219	090804	57	100.00	KOSDAQ	화학	N	N	N	N	N	19610	170	2	0.87	13791560	709	5.35	19450	19610	19440	25250	13610	19440	19452.13	0.92	-375	19820	19630	19450	19260	19080	19540	19170	28	5810	500	13210	10	1	4981545	977	-81.03	1.51	12	0.01	-242.00	12973.00	63800	20240221	-69.26	14390	20241210	36.28	21050	-6.84	20250204	15300	28.17	20250102	63800	-69.26	20240221	14390	36.28	20241210	1.87	N	107600	500	27 억	45871	N	N	0	N	N
10	20250218	160801	57	100.00	KOSDAQ	화학	N	N	N	N	N	19440	-230	5	-1.17	257265860	13240	49.86	19480	19640	19270	25550	13770	19670	19430.59	0.96	-1928	20436	20052	19356	18972	18276	20245	19165	28	5880	500	13370	10	1	4981545	968	-80.33	1.50	12	0.27	-242.00	12973.00	63800	20240221	-69.53	14390	20241210	35.09	21050	-7.65	20250204	15300	27.06	20250102	63800	-69.53	20240221	14390	35.09	20241210	1.90	N	107600	500	27 억	47805	N	N	33	N	N
11	20250218	150802	57	100.00	KOSDAQ	화학	N	N	N	N	N	19470	-200	5	-1.02	241143220	12410	46.73	19480	19640	19270	25550	13770	19670	19430.98	0.96	-1664	20436	20052	19356	18972	18276	20245	19165	28	5880	500	13370	10	1	4981545	970	-80.45	1.50	12	0.25	-242.00	12973.00	63800	20240221	-69.48	14390	20241210	35.30	21050	-7.51	20250204	15300	27.25	20250102	63800	-69.48	20240221	14390	35.30	20241210	1.90	N	107600	500	27 억	47805	N	N	33	N	N
12	20250218	140802	57	100.00	KOSDAQ	화학	N	N	N	N	N	19500	-170	5	-0.86	197768860	10180	38.34	19480	19640	19270	25550	13770	19670	19426.72	0.96	-1867	20436	20052	19356	18972	18276	20245	19165	28	5880	500	13370	10	1	4981545	971	-80.58	1.50	12	0.20	-242.00	12973.00	63800	20240221	-69.44	14390	20241210	35.51	21050	-7.36	20250204	15300	27.45	20250102	63800	-69.44	20240221	14390	35.51	20241210	1.90	N	107600	500	27 억	47805	N	N	33	N	N
13	20250218	130759	57	100.00	KOSDAQ	화학	N	N	N	N	N	19450	-220	5	-1.12	170996690	8808	33.17	19480	19640	19270	25550	13770	19670	19413.21	0.96	-2372	20436	20052	19356	18972	18276	20245	19165	28	5880	500	13370	10	1	4981545	969	-80.37	1.50	12	0.18	-242.00	12973.00	63800	20240221	-69.51	14390	20241210	35.16	21050	-7.60	20250204	15300	27.12	20250102	63800	-69.51	20240221	14390	35.16	20241210	1.90	N	107600	500	27 억	47805	N	N	33	N	N
14	20250218	120801	57	100.00	KOSDAQ	화학	N	N	N	N	N	19530	-140	5	-0.71	131748470	6788	25.56	19480	19640	19270	25550	13770	19670	19408.26	0.96	-2515	20436	20052	19356	18972	18276	20245	19165	28	5880	500	13370	10	1	4981545	973	-80.70	1.51	12	0.14	-242.00	12973.00	63800	20240221	-69.39	14390	20241210	35.72	21050	-7.22	20250204	15300	27.65	20250102	63800	-69.39	20240221	14390	35.72	20241210	1.90	N	107600	500	27 억	47805	N	N	33	N	N
15	20250218	110759	57	100.00	KOSDAQ	화학	N	N	N	N	N	19290	-380	5	-1.93	112987710	5822	21.93	19480	19640	19270	25550	13770	19670	19406.12	0.96	-2589	20436	20052	19356	18972	18276	20245	19165	28	5880	500	13370	10	1	4981545	961	-79.71	1.49	12	0.12	-242.00	12973.00	63800	20240221	-69.76	14390	20241210	34.05	21050	-8.36	20250204	15300	26.08	20250102	63800	-69.76	20240221	14390	34.05	20241210	1.90	N	107600	500	27 억	47805	N	N	33	N	N
16	20250218	100759	57	100.00	KOSDAQ	화학	N	N	N	N	N	19370	-300	5	-1.53	86119940	4431	16.69	19480	19640	19280	25550	13770	19670	19434.72	0.96	-2313	20436	20052	19356	18972	18276	20245	19165	28	5880	500	13370	10	1	4981545	965	-80.04	1.49	12	0.09	-242.00	12973.00	63800	20240221	-69.64	14390	20241210	34.61	21050	-7.98	20250204	15300	26.60	20250102	63800	-69.64	20240221	14390	34.61	20241210	1.90	N	107600	500	27 억	47805	N	N	33	N	N
17	20250218	090802	57	100.00	KOSDAQ	화학	N	N	N	N	N	19500	-170	5	-0.86	12648440	647	2.44	19480	19640	19480	25550	13770	19670	19545.52	0.96	-428	20436	20052	19356	18972	18276	20245	19165	28	5880	500	13370	10	1	4981545	971	-80.58	1.50	12	0.01	-242.00	12973.00	63800	20240221	-69.44	14390	20241210	35.51	21050	-7.36	20250204	15300	27.45	20250102	63800	-69.44	20240221	14390	35.51	20241210	1.90	N	107600	500	27 억	47805	N	N	33	N	N
18	20250217	160759	57	100.00	KOSDAQ	화학	N	N	N	N	N	19670	760	2	4.02	511629220	26413	162.31	18910	19740	18660	24550	13240	18910	19370.23	0.84	5735	19610	19260	18980	18630	18350	19120	18490	28	5640	500	12850	10	1	4981545	980	-81.28	1.52	12	0.53	-242.00	12973.00	63800	20240221	-69.17	14390	20241210	36.69	21050	-6.56	20250204	15300	28.56	20250102	63800	-69.17	20240221	14390	36.69	20241210	1.94	N	107600	500	27 억	42087	N	N	33	N	N
19	20250217	150758	57	100.00	KOSDAQ	화학	N	N	N	N	N	19640	730	2	3.86	483195460	24966	153.42	18910	19740	18660	24550	13240	18910	19354.14	0.84	5287	19610	19260	18980	18630	18350	19120	18490	28	5640	500	12850	10	1	4981545	978	-81.16	1.51	12	0.50	-242.00	12973.00	63800	20240221	-69.22	14390	20241210	36.48	21050	-6.70	20250204	15300	28.37	20250102	63800	-69.22	20240221	14390	36.48	20241210	1.94	N	107600	500	27 억	42087	N	N	45	N	N
20	20250217	140758	57	100.00	KOSDAQ	화학	N	N	N	N	N	19450	540	2	2.86	407075440	21088	129.59	18910	19740	18660	24550	13240	18910	19303.65	0.84	4645	19610	19260	18980	18630	18350	19120	18490	28	5640	500	12850	10	1	4981545	969	-80.37	1.50	12	0.42	-242.00	12973.00	63800	20240221	-69.51	14390	20241210	35.16	21050	-7.60	20250204	15300	27.12	20250102	63800	-69.51	20240221	14390	35.16	20241210	1.94	N	107600	500	27 억	42087	N	N	45	N	N
21	20250217	130800	57	100.00	KOSDAQ	화학	N	N	N	N	N	19330	420	2	2.22	381095120	19752	121.38	18910	19740	18660	24550	13240	18910	19294.00	0.84	4421	19610	19260	18980	18630	18350	19120	18490	28	5640	500	12850	10	1	4981545	963	-79.88	1.49	12	0.40	-242.00	12973.00	63800	20240221	-69.70	14390	20241210	34.33	21050	-8.17	20250204	15300	26.34	20250102	63800	-69.70	20240221	14390	34.33	20241210	1.94	N	107600	500	27 억	42087	N	N	45	N	N
22	20250217	120801	57	100.00	KOSDAQ	화학	N	N	N	N	N	19390	480	2	2.54	364296380	18884	116.04	18910	19740	18660	24550	13240	18910	19291.27	0.84	4412	19610	19260	18980	18630	18350	19120	18490	28	5640	500	12850	10	1	4981545	966	-80.12	1.49	12	0.38	-242.00	12973.00	63800	20240221	-69.61	14390	20241210	34.75	21050	-7.89	20250204	15300	26.73	20250102	63800	-69.61	20240221	14390	34.75	20241210	1.94	N	107600	500	27 억	42087	N	N	45	N	N
23	20250217	110800	57	100.00	KOSDAQ	화학	N	N	N	N	N	19650	740	2	3.91	297379840	15466	95.04	18910	19740	18660	24550	13240	18910	19227.97	0.84	4329	19610	19260	18980	18630	18350	19120	18490	28	5640	500	12850	10	1	4981545	979	-81.20	1.51	12	0.31	-242.00	12973.00	63800	20240221	-69.20	14390	20241210	36.55	21050	-6.65	20250204	15300	28.43	20250102	63800	-69.20	20240221	14390	36.55	20241210	1.94	N	107600	500	27 억	42087	N	N	45	N	N
24	20250217	100757	57	100.00	KOSDAQ	화학	N	N	N	N	N	19130	220	2	1.16	102414530	5441	33.44	18910	19130	18660	24550	13240	18910	18822.74	0.84	888	19610	19260	18980	18630	18350	19120	18490	28	5640	500	12850	10	1	4981545	953	-79.05	1.47	12	0.11	-242.00	12973.00	63800	20240221	-70.02	14390	20241210	32.94	21050	-9.12	20250204	15300	25.03	20250102	63800	-70.02	20240221	14390	32.94	20241210	1.94	N	107600	500	27 억	42087	N	N	45	N	N
25	20250217	090759	57	100.00	KOSDAQ	화학	N	N	N	N	N	18890	-20	5	-0.11	18320530	977	6.00	18910	18910	18680	24550	13240	18910	18751.82	0.84	-374	19610	19260	18980	18630	18350	19120	18490	28	5640	500	12850	10	1	4981545	941	-78.06	1.46	12	0.02	-242.00	12973.00	63800	20240221	-70.39	14390	20241210	31.27	21050	-10.26	20250204	15300	23.46	20250102	63800	-70.39	20240221	14390	31.27	20241210	1.94	N	107600	500	27 억	42087	N	N	45	N	N
26	20250214	160755	57	100.00	KOSDAQ	화학	N	N	N	N	N	18910	-210	5	-1.10	309005400	16270	73.52	19130	19330	18700	24850	13390	19120	18992.40	0.92	-3599	19786	19452	19106	18772	18426	19620	18940	28	5730	500	13000	10	1	4981545	942	-78.14	1.46	12	0.33	-242.00	12973.00	63800	20240221	-70.36	14390	20241210	31.41	21050	-10.17	20250204	15300	23.59	20250102	63800	-70.36	20240221	14390	31.41	20241210	1.97	N	107600	500	27 억	45680	N	N	45	N	N
27	20250214	150753	57	100.00	KOSDAQ	화학	N	N	N	N	N	18950	-170	5	-0.89	295466080	15554	70.28	19130	19330	18700	24850	13390	19120	18996.15	0.92	-3136	19786	19452	19106	18772	18426	19620	18940	28	5730	500	13000	10	1	4981545	944	-78.31	1.46	12	0.31	-242.00	12973.00	63800	20240221	-70.30	14390	20241210	31.69	21050	-9.98	20250204	15300	23.86	20250102	63800	-70.30	20240221	14390	31.69	20241210	1.97	N	107600	500	27 억	45680	N	N	71	N	N
28	20250214	140754	57	100.00	KOSDAQ	화학	N	N	N	N	N	19120	0	3	0.00	240302120	12655	57.18	19130	19330	18700	24850	13390	19120	18988.71	0.92	-905	19786	19452	19106	18772	18426	19620	18940	28	5730	500	13000	10	1	4981545	952	-79.01	1.47	12	0.25	-242.00	12973.00	63800	20240221	-70.03	14390	20241210	32.87	21050	-9.17	20250204	15300	24.97	20250102	63800	-70.03	20240221	14390	32.87	20241210	1.97	N	107600	500	27 억	45680	N	N	71	N	N
29	20250214	130757	57	100.00	KOSDAQ	화학	N	N	N	N	N	19120	0	3	0.00	219911840	11588	52.36	19130	19330	18700	24850	13390	19120	18977.55	0.92	-1398	19786	19452	19106	18772	18426	19620	18940	28	5730	500	13000	10	1	4981545	952	-79.01	1.47	12	0.23	-242.00	12973.00	63800	20240221	-70.03	14390	20241210	32.87	21050	-9.17	20250204	15300	24.97	20250102	63800	-70.03	20240221	14390	32.87	20241210	1.97	N	107600	500	27 억	45680	N	N	71	N	N
30	20250214	120754	57	100.00	KOSDAQ	화학	N	N	N	N	N	19030	-90	5	-0.47	193682430	10211	46.14	19130	19330	18700	24850	13390	19120	18968.02	0.92	-2566	19786	19452	19106	18772	18426	19620	18940	28	5730	500	13000	10	1	4981545	948	-78.64	1.47	12	0.20	-242.00	12973.00	63800	20240221	-70.17	14390	20241210	32.24	21050	-9.60	20250204	15300	24.38	20250102	63800	-70.17	20240221	14390	32.24	20241210	1.97	N	107600	500	27 억	45680	N	N	71	N	N
31	20250214	110750	57	100.00	KOSDAQ	화학	N	N	N	N	N	18890	-230	5	-1.20	176546710	9311	42.07	19130	19330	18700	24850	13390	19120	18961.09	0.92	-2740	19786	19452	19106	18772	18426	19620	18940	28	5730	500	13000	10	1	4981545	941	-78.06	1.46	12	0.19	-242.00	12973.00	63800	20240221	-70.39	14390	20241210	31.27	21050	-10.26	20250204	15300	23.46	20250102	63800	-70.39	20240221	14390	31.27	20241210	1.97	N	107600	500	27 억	45680	N	N	71	N	N
32	20250214	100752	57	100.00	KOSDAQ	화학	N	N	N	N	N	18800	-320	5	-1.67	147293040	7757	35.05	19130	19330	18700	24850	13390	19120	18988.40	0.92	-2188	19786	19452	19106	18772	18426	19620	18940	28	5730	500	13000	10	1	4981545	937	-77.69	1.45	12	0.16	-242.00	12973.00	63800	20240221	-70.53	14390	20241210	30.65	21050	-10.69	20250204	15300	22.88	20250102	63800	-70.53	20240221	14390	30.65	20241210	1.97	N	107600	500	27 억	45680	N	N	71	N	N
33	20250214	090756	57	100.00	KOSDAQ	화학	N	N	N	N	N	19290	170	2	0.89	28285590	1465	6.62	19130	19330	18980	24850	13390	19120	19307.57	0.92	-1068	19786	19452	19106	18772	18426	19620	18940	28	5730	500	13000	10	1	4981545	961	-79.71	1.49	12	0.03	-242.00	12973.00	63800	20240221	-69.76	14390	20241210	34.05	21050	-8.36	20250204	15300	26.08	20250102	63800	-69.76	20240221	14390	34.05	20241210	1.97	N	107600	500	27 억	45680	N	N	71	N	N
34	20250213	160747	57	100.00	KOSDAQ	화학	N	N	N	N	N	19120	340	2	1.81	414958860	21917	84.03	18780	19440	18760	24400	13150	18780	18932.85	0.82	4963	20300	19540	19140	18380	17980	19340	18180	28	5620	500	12770	10	1	4981545	952	-79.01	1.47	12	0.44	-242.00	12973.00	63800	20240221	-70.03	14390	20241210	32.87	21050	-9.17	20250204	15300	24.97	20250102	63800	-70.03	20240221	14390	32.87	20241210	1.98	N	107600	500	27 억	40769	N	N	71	N	N
35	20250213	150748	57	100.00	KOSDAQ	화학	N	N	N	N	N	19000	220	2	1.17	370955090	19609	75.18	18780	19440	18760	24400	13150	18780	18917.59	0.82	4266	20300	19540	19140	18380	17980	19340	18180	28	5620	500	12770	10	1	4981545	946	-78.51	1.46	12	0.39	-242.00	12973.00	63800	20240221	-70.22	14390	20241210	32.04	21050	-9.74	20250204	15300	24.18	20250102	63800	-70.22	20240221	14390	32.04	20241210	1.98	N	107600	500	27 억	40769	N	N	0	N	N
36	20250213	140747	57	100.00	KOSDAQ	화학	N	N	N	N	N	19000	220	2	1.17	313022920	16552	63.46	18780	19440	18760	24400	13150	18780	18911.49	0.82	3085	20300	19540	19140	18380	17980	19340	18180	28	5620	500	12770	10	1	4981545	946	-78.51	1.46	12	0.33	-242.00	12973.00	63800	20240221	-70.22	14390	20241210	32.04	21050	-9.74	20250204	15300	24.18	20250102	63800	-70.22	20240221	14390	32.04	20241210	1.98	N	107600	500	27 억	40769	N	N	0	N	N
37	20250213	130746	57	100.00	KOSDAQ	화학	N	N	N	N	N	18780	0	3	0.00	284339680	15037	57.65	18780	19440	18760	24400	13150	18780	18909.34	0.82	2666	20300	19540	19140	18380	17980	19340	18180	28	5620	500	12770	10	1	4981545	936	-77.60	1.45	12	0.30	-242.00	12973.00	63800	20240221	-70.56	14390	20241210	30.51	21050	-10.78	20250204	15300	22.75	20250102	63800	-70.56	20240221	14390	30.51	20241210	1.98	N	107600	500	27 억	40769	N	N	0	N	N
38	20250213	120747	57	100.00	KOSDAQ	화학	N	N	N	N	N	18800	20	2	0.11	234041220	12359	47.39	18780	19440	18760	24400	13150	18780	18936.91	0.82	1981	20300	19540	19140	18380	17980	19340	18180	28	5620	500	12770	10	1	4981545	937	-77.69	1.45	12	0.25	-242.00	12973.00	63800	20240221	-70.53	14390	20241210	30.65	21050	-10.69	20250204	15300	22.88	20250102	63800	-70.53	20240221	14390	30.65	20241210	1.98	N	107600	500	27 억	40769	N	N	0	N	N
39	20250213	110745	57	100.00	KOSDAQ	화학	N	N	N	N	N	18810	30	2	0.16	177647900	9360	35.89	18780	19440	18780	24400	13150	18780	18979.48	0.82	1132	20300	19540	19140	18380	17980	19340	18180	28	5620	500	12770	10	1	4981545	937	-77.73	1.45	12	0.19	-242.00	12973.00	63800	20240221	-70.52	14390	20241210	30.72	21050	-10.64	20250204	15300	22.94	20250102	63800	-70.52	20240221	14390	30.72	20241210	1.98	N	107600	500	27 억	40769	N	N	0	N	N
40	20250213	100747	57	100.00	KOSDAQ	화학	N	N	N	N	N	19090	310	2	1.65	100362610	5263	20.18	18780	19440	18780	24400	13150	18780	19069.47	0.82	970	20300	19540	19140	18380	17980	19340	18180	28	5620	500	12770	10	1	4981545	951	-78.88	1.47	12	0.11	-242.00	12973.00	63800	20240221	-70.08	14390	20241210	32.66	21050	-9.31	20250204	15300	24.77	20250102	63800	-70.08	20240221	14390	32.66	20241210	1.98	N	107600	500	27 억	40769	N	N	0	N	N
41	20250213	090743	57	100.00	KOSDAQ	화학	N	N	N	N	N	18950	170	2	0.91	34180090	1791	6.87	18780	19440	18780	24400	13150	18780	19084.36	0.82	368	20300	19540	19140	18380	17980	19340	18180	28	5620	500	12770	10	1	4981545	944	-78.31	1.46	12	0.04	-242.00	12973.00	63800	20240221	-70.30	14390	20241210	31.69	21050	-9.98	20250204	15300	23.86	20250102	63800	-70.30	20240221	14390	31.69	20241210	1.98	N	107600	500	27 억	40769	N	N	0	N	N
42	20250212	160741	57	100.00	KOSDAQ	화학	N	N	N	N	N	18780	-780	5	-3.99	493624440	25957	104.07	19560	19900	18740	25400	13700	19560	19017.53	0.94	-6084	20406	19982	19576	19152	18746	19780	18950	28	5840	500	13300	10	1	4981545	936	-77.60	1.45	12	0.52	-242.00	12973.00	63800	20240221	-70.56	14390	20241210	30.51	21050	-10.78	20250204	15300	22.75	20250102	63800	-70.56	20240221	14390	30.51	20241210	2.03	N	107600	500	27 억	46961	N	N	17	N	N
43	20250212	150740	57	100.00	KOSDAQ	화학	N	N	N	N	N	18790	-770	5	-3.94	464910560	24428	97.94	19560	19900	18740	25400	13700	19560	19031.87	0.94	-5858	20406	19982	19576	19152	18746	19780	18950	28	5840	500	13300	10	1	4981545	936	-77.64	1.45	12	0.49	-242.00	12973.00	63800	20240221	-70.55	14390	20241210	30.58	21050	-10.74	20250204	15300	22.81	20250102	63800	-70.55	20240221	14390	30.58	20241210	2.03	N	107600	500	27 억	46961	N	N	17	N	N
44	20250212	140742	57	100.00	KOSDAQ	화학	N	N	N	N	N	18860	-700	5	-3.58	427170510	22419	89.88	19560	19900	18740	25400	13700	19560	19053.95	0.94	-4923	20406	19982	19576	19152	18746	19780	18950	28	5840	500	13300	10	1	4981545	940	-77.93	1.45	12	0.45	-242.00	12973.00	63800	20240221	-70.44	14390	20241210	31.06	21050	-10.40	20250204	15300	23.27	20250102	63800	-70.44	20240221	14390	31.06	20241210	2.03	N	107600	500	27 억	46961	N	N	17	N	N
45	20250212	130743	57	100.00	KOSDAQ	화학	N	N	N	N	N	18830	-730	5	-3.73	384462770	20148	80.78	19560	19900	18740	25400	13700	19560	19081.93	0.94	-4186	20406	19982	19576	19152	18746	19780	18950	28	5840	500	13300	10	1	4981545	938	-77.81	1.45	12	0.40	-242.00	12973.00	63800	20240221	-70.49	14390	20241210	30.85	21050	-10.55	20250204	15300	23.07	20250102	63800	-70.49	20240221	14390	30.85	20241210	2.03	N	107600	500	27 억	46961	N	N	17	N	N
46	20250212	120740	57	100.00	KOSDAQ	화학	N	N	N	N	N	18960	-600	5	-3.07	300833440	15721	63.03	19560	19900	18740	25400	13700	19560	19135.77	0.94	-2570	20406	19982	19576	19152	18746	19780	18950	28	5840	500	13300	10	1	4981545	945	-78.35	1.46	12	0.32	-242.00	12973.00	63800	20240221	-70.28	14390	20241210	31.76	21050	-9.93	20250204	15300	23.92	20250102	63800	-70.28	20240221	14390	31.76	20241210	2.03	N	107600	500	27 억	46961	N	N	17	N	N
47	20250212	110739	57	100.00	KOSDAQ	화학	N	N	N	N	N	19110	-450	5	-2.30	278795680	14560	58.38	19560	19900	18740	25400	13700	19560	19148.05	0.94	-1740	20406	19982	19576	19152	18746	19780	18950	28	5840	500	13300	10	1	4981545	952	-78.97	1.47	12	0.29	-242.00	12973.00	63800	20240221	-70.05	14390	20241210	32.80	21050	-9.22	20250204	15300	24.90	20250102	63800	-70.05	20240221	14390	32.80	20241210	2.03	N	107600	500	27 억	46961	N	N	17	N	N
48	20250212	100733	57	100.00	KOSDAQ	화학	N	N	N	N	N	19200	-360	5	-1.84	217736970	11354	45.52	19560	19900	18740	25400	13700	19560	19177.12	0.94	-1429	20406	19982	19576	19152	18746	19780	18950	28	5840	500	13300	10	1	4981545	956	-79.34	1.48	12	0.23	-242.00	12973.00	63800	20240221	-69.91	14390	20241210	33.43	21050	-8.79	20250204	15300	25.49	20250102	63800	-69.91	20240221	14390	33.43	20241210	2.03	N	107600	500	27 억	46961	N	N	17	N	N
49	20250212	090737	57	100.00	KOSDAQ	화학	N	N	N	N	N	19200	-360	5	-1.84	18743650	962	3.86	19560	19900	19200	25400	13700	19560	19484.04	0.94	-617	20406	19982	19576	19152	18746	19780	18950	28	5840	500	13300	10	1	4981545	956	-79.34	1.48	12	0.02	-242.00	12973.00	63800	20240221	-69.91	14390	20241210	33.43	21050	-8.79	20250204	15300	25.49	20250102	63800	-69.91	20240221	14390	33.43	20241210	2.03	N	107600	500	27 억	46961	N	N	17	N	N
50	20250211	160743	57	100.00	KOSDAQ	화학	N	N	N	N	N	19560	-370	5	-1.86	485364290	24840	65.91	20000	20000	19170	25900	13960	19930	19539.61	1.05	-5608	21003	20466	19393	18856	17783	20735	19125	28	5970	500	13550	10	1	4981545	974	-80.83	1.51	12	0.50	-242.00	12973.00	63800	20240221	-69.34	14390	20241210	35.93	21050	-7.08	20250204	15300	27.84	20250102	63800	-69.34	20240221	14390	35.93	20241210	2.03	N	107600	500	27 억	52500	N	N	17	N	N
51	20250211	150742	57	100.00	KOSDAQ	화학	N	N	N	N	N	19600	-330	5	-1.66	470089390	24060	63.84	20000	20000	19170	25900	13960	19930	19538.21	1.05	-5282	21003	20466	19393	18856	17783	20735	19125	28	5970	500	13550	10	1	4981545	976	-80.99	1.51	12	0.48	-242.00	12973.00	63800	20240221	-69.28	14390	20241210	36.21	21050	-6.89	20250204	15300	28.10	20250102	63800	-69.28	20240221	14390	36.21	20241210	2.03	N	107600	500	27 억	52500	N	N	148	N	N
52	20250211	140743	57	100.00	KOSDAQ	화학	N	N	N	N	N	19700	-230	5	-1.15	447026690	22887	60.73	20000	20000	19170	25900	13960	19930	19531.90	1.05	-4816	21003	20466	19393	18856	17783	20735	19125	28	5970	500	13550	10	1	4981545	981	-81.40	1.52	12	0.46	-242.00	12973.00	63800	20240221	-69.12	14390	20241210	36.90	21050	-6.41	20250204	15300	28.76	20250102	63800	-69.12	20240221	14390	36.90	20241210	2.03	N	107600	500	27 억	52500	N	N	148	N	N
53	20250211	130742	57	100.00	KOSDAQ	화학	N	N	N	N	N	19550	-380	5	-1.91	403348590	20662	54.82	20000	20000	19170	25900	13960	19930	19521.28	1.05	-5821	21003	20466	19393	18856	17783	20735	19125	28	5970	500	13550	10	1	4981545	974	-80.79	1.51	12	0.41	-242.00	12973.00	63800	20240221	-69.36	14390	20241210	35.86	21050	-7.13	20250204	15300	27.78	20250102	63800	-69.36	20240221	14390	35.86	20241210	2.03	N	107600	500	27 억	52500	N	N	148	N	N
54	20250211	120741	57	100.00	KOSDAQ	화학	N	N	N	N	N	19470	-460	5	-2.31	343839470	17596	46.69	20000	20000	19170	25900	13960	19930	19540.77	1.05	-6331	21003	20466	19393	18856	17783	20735	19125	28	5970	500	13550	10	1	4981545	970	-80.45	1.50	12	0.35	-242.00	12973.00	63800	20240221	-69.48	14390	20241210	35.30	21050	-7.51	20250204	15300	27.25	20250102	63800	-69.48	20240221	14390	35.30	20241210	2.03	N	107600	500	27 억	52500	N	N	148	N	N
55	20250211	110742	57	100.00	KOSDAQ	화학	N	N	N	N	N	19550	-380	5	-1.91	285032110	14583	38.69	20000	20000	19170	25900	13960	19930	19545.51	1.05	-4538	21003	20466	19393	18856	17783	20735	19125	28	5970	500	13550	10	1	4981545	974	-80.79	1.51	12	0.29	-242.00	12973.00	63800	20240221	-69.36	14390	20241210	35.86	21050	-7.13	20250204	15300	27.78	20250102	63800	-69.36	20240221	14390	35.86	20241210	2.03	N	107600	500	27 억	52500	N	N	148	N	N
56	20250211	100743	57	100.00	KOSDAQ	화학	N	N	N	N	N	19650	-280	5	-1.40	200461970	10258	27.22	20000	20000	19170	25900	13960	19930	19542.01	1.05	-1895	21003	20466	19393	18856	17783	20735	19125	28	5970	500	13550	10	1	4981545	979	-81.20	1.51	12	0.21	-242.00	12973.00	63800	20240221	-69.20	14390	20241210	36.55	21050	-6.65	20250204	15300	28.43	20250102	63800	-69.20	20240221	14390	36.55	20241210	2.03	N	107600	500	27 억	52500	N	N	148	N	N
57	20250211	090745	57	100.00	KOSDAQ	화학	N	N	N	N	N	19430	-500	5	-2.51	79404810	4032	10.70	20000	20000	19300	25900	13960	19930	19693.65	1.05	-1992	21003	20466	19393	18856	17783	20735	19125	28	5970	500	13550	10	1	4981545	968	-80.29	1.50	12	0.08	-242.00	12973.00	63800	20240221	-69.55	14390	20241210	35.02	21050	-7.70	20250204	15300	26.99	20250102	63800	-69.55	20240221	14390	35.02	20241210	2.03	N	107600	500	27 억	52500	N	N	148	N	N
58	20250210	160738	57	100.00	KOSDAQ	화학	N	N	N	N	N	19930	1110	2	5.90	717768990	37366	162.21	18820	19930	18320	24450	13180	18820	19205.11	0.88	8782	19546	19182	18606	18242	17666	19365	18425	28	5630	500	12790	10	1	4981545	993	-82.36	1.54	12	0.75	-242.00	12973.00	63800	20240221	-68.76	14390	20241210	38.50	21050	-5.32	20250204	15300	30.26	20250102	63800	-68.76	20240221	14390	38.50	20241210	2.07	N	107600	500	27 억	43895	N	N	130	N	N
59	20250210	150738	57	100.00	KOSDAQ	화학	N	N	N	N	N	19680	860	2	4.57	662987500	34604	150.22	18820	19740	18320	24450	13180	18820	19159.27	0.88	8521	19546	19182	18606	18242	17666	19365	18425	28	5630	500	12790	10	1	4981545	980	-81.32	1.52	12	0.69	-242.00	12973.00	63800	20240221	-69.15	14390	20241210	36.76	21050	-6.51	20250204	15300	28.63	20250102	63800	-69.15	20240221	14390	36.76	20241210	2.07	N	107600	500	27 억	43895	N	N	23	N	N
60	20250210	140736	57	100.00	KOSDAQ	화학	N	N	N	N	N	19320	500	2	2.66	524251150	27490	119.33	18820	19450	18320	24450	13180	18820	19070.61	0.88	5286	19546	19182	18606	18242	17666	19365	18425	28	5630	500	12790	10	1	4981545	962	-79.83	1.49	12	0.55	-242.00	12973.00	63800	20240221	-69.72	14390	20241210	34.26	21050	-8.22	20250204	15300	26.27	20250102	63800	-69.72	20240221	14390	34.26	20241210	2.07	N	107600	500	27 억	43895	N	N	23	N	N
61	20250210	130739	57	100.00	KOSDAQ	화학	N	N	N	N	N	19210	390	2	2.07	429049570	22561	97.94	18820	19380	18320	24450	13180	18820	19017.31	0.88	2956	19546	19182	18606	18242	17666	19365	18425	28	5630	500	12790	10	1	4981545	957	-79.38	1.48	12	0.45	-242.00	12973.00	63800	20240221	-69.89	14390	20241210	33.50	21050	-8.74	20250204	15300	25.56	20250102	63800	-69.89	20240221	14390	33.50	20241210	2.07	N	107600	500	27 억	43895	N	N	23	N	N
62	20250210	120735	57	100.00	KOSDAQ	화학	N	N	N	N	N	19300	480	2	2.55	377133430	19863	86.23	18820	19380	18320	24450	13180	18820	18986.73	0.88	2607	19546	19182	18606	18242	17666	19365	18425	28	5630	500	12790	10	1	4981545	961	-79.75	1.49	12	0.40	-242.00	12973.00	63800	20240221	-69.75	14390	20241210	34.12	21050	-8.31	20250204	15300	26.14	20250102	63800	-69.75	20240221	14390	34.12	20241210	2.07	N	107600	500	27 억	43895	N	N	23	N	N
63	20250210	110732	57	100.00	KOSDAQ	화학	N	N	N	N	N	19290	470	2	2.50	318670400	16829	73.06	18820	19380	18320	24450	13180	18820	18935.79	0.88	2928	19546	19182	18606	18242	17666	19365	18425	28	5630	500	12790	10	1	4981545	961	-79.71	1.49	12	0.34	-242.00	12973.00	63800	20240221	-69.76	14390	20241210	34.05	21050	-8.36	20250204	15300	26.08	20250102	63800	-69.76	20240221	14390	34.05	20241210	2.07	N	107600	500	27 억	43895	N	N	23	N	N
64	20250210	100733	57	100.00	KOSDAQ	화학	N	N	N	N	N	19080	260	2	1.38	152283630	8184	35.53	18820	19080	18320	24450	13180	18820	18607.48	0.88	-899	19546	19182	18606	18242	17666	19365	18425	28	5630	500	12790	10	1	4981545	950	-78.84	1.47	12	0.16	-242.00	12973.00	63800	20240221	-70.09	14390	20241210	32.59	21050	-9.36	20250204	15300	24.71	20250102	63800	-70.09	20240221	14390	32.59	20241210	2.07	N	107600	500	27 억	43895	N	N	23	N	N
65	20250210	090730	57	100.00	KOSDAQ	화학	N	N	N	N	N	18380	-440	5	-2.34	41229640	2229	9.68	18820	18820	18320	24450	13180	18820	18496.92	0.88	-209	19546	19182	18606	18242	17666	19365	18425	28	5630	500	12790	10	1	4981545	916	-75.95	1.42	12	0.04	-242.00	12973.00	63800	20240221	-71.19	14390	20241210	27.73	21050	-12.68	20250204	15300	20.13	20250102	63800	-71.19	20240221	14390	27.73	20241210	2.07	N	107600	500	27 억	43895	N	N	23	N	N
66	20250207	160724	57	100.00	KOSDAQ	화학	N	N	N	N	N	18820	300	2	1.62	423887330	22661	67.38	18520	18970	18030	24050	12970	18520	18705.20	0.86	1193	19920	19220	18820	18120	17720	19020	17920	28	5530	500	12590	10	1	4981545	938	-77.77	1.45	12	0.45	-242.00	12973.00	63800	20240221	-70.50	14390	20241210	30.79	21050	-10.59	20250204	15300	23.01	20250102	63800	-70.50	20240221	14390	30.79	20241210	1.98	N	107600	500	27 억	42695	N	N	23	N	N
67	20250207	150726	57	100.00	KOSDAQ	화학	N	N	N	N	N	18790	270	2	1.46	390816640	20899	62.14	18520	18970	18030	24050	12970	18520	18700.26	0.86	2091	19920	19220	18820	18120	17720	19020	17920	28	5530	500	12590	10	1	4981545	936	-77.64	1.45	12	0.42	-242.00	12973.00	63800	20240221	-70.55	14390	20241210	30.58	21050	-10.74	20250204	15300	22.81	20250102	63800	-70.55	20240221	14390	30.58	20241210	1.98	N	107600	500	27 억	42695	N	N	13	N	N
68	20250207	140726	57	100.00	KOSDAQ	화학	N	N	N	N	N	18710	190	2	1.03	344136600	18416	54.76	18520	18970	18030	24050	12970	18520	18686.83	0.86	1909	19920	19220	18820	18120	17720	19020	17920	28	5530	500	12590	10	1	4981545	932	-77.31	1.44	12	0.37	-242.00	12973.00	63800	20240221	-70.67	14390	20241210	30.02	21050	-11.12	20250204	15300	22.29	20250102	63800	-70.67	20240221	14390	30.02	20241210	1.98	N	107600	500	27 억	42695	N	N	13	N	N
69	20250207	130724	57	100.00	KOSDAQ	화학	N	N	N	N	N	18780	260	2	1.40	308678950	16520	49.12	18520	18970	18030	24050	12970	18520	18685.17	0.86	2233	19920	19220	18820	18120	17720	19020	17920	28	5530	500	12590	10	1	4981545	936	-77.60	1.45	12	0.33	-242.00	12973.00	63800	20240221	-70.56	14390	20241210	30.51	21050	-10.78	20250204	15300	22.75	20250102	63800	-70.56	20240221	14390	30.51	20241210	1.98	N	107600	500	27 억	42695	N	N	13	N	N
70	20250207	120724	57	100.00	KOSDAQ	화학	N	N	N	N	N	18890	370	2	2.00	278708650	14927	44.39	18520	18970	18030	24050	12970	18520	18671.44	0.86	2703	19920	19220	18820	18120	17720	19020	17920	28	5530	500	12590	10	1	4981545	941	-78.06	1.46	12	0.30	-242.00	12973.00	63800	20240221	-70.39	14390	20241210	31.27	21050	-10.26	20250204	15300	23.46	20250102	63800	-70.39	20240221	14390	31.27	20241210	1.98	N	107600	500	27 억	42695	N	N	13	N	N
71	20250207	110722	57	100.00	KOSDAQ	화학	N	N	N	N	N	18700	180	2	0.97	199885080	10731	31.91	18520	18970	18030	24050	12970	18520	18626.88	0.86	-100	19920	19220	18820	18120	17720	19020	17920	28	5530	500	12590	10	1	4981545	932	-77.27	1.44	12	0.22	-242.00	12973.00	63800	20240221	-70.69	14390	20241210	29.95	21050	-11.16	20250204	15300	22.22	20250102	63800	-70.69	20240221	14390	29.95	20241210	1.98	N	107600	500	27 억	42695	N	N	13	N	N
72	20250207	100724	57	100.00	KOSDAQ	화학	N	N	N	N	N	18570	50	2	0.27	158304560	8498	25.27	18520	18970	18030	24050	12970	18520	18628.45	0.86	2	19920	19220	18820	18120	17720	19020	17920	28	5530	500	12590	10	1	4981545	925	-76.74	1.43	12	0.17	-242.00	12973.00	63800	20240221	-70.89	14390	20241210	29.05	21050	-11.78	20250204	15300	21.37	20250102	63800	-70.89	20240221	14390	29.05	20241210	1.98	N	107600	500	27 억	42695	N	N	13	N	N
73	20250207	090729	57	100.00	KOSDAQ	화학	N	N	N	N	N	18420	-100	5	-0.54	43283520	2368	7.04	18520	18570	18030	24050	12970	18520	18278.51	0.86	370	19920	19220	18820	18120	17720	19020	17920	28	5530	500	12590	10	1	4981545	918	-76.12	1.42	12	0.05	-242.00	12973.00	63800	20240221	-71.13	14390	20241210	28.01	21050	-12.49	20250204	15300	20.39	20250102	63800	-71.13	20240221	14390	28.01	20241210	1.98	N	107600	500	27 억	42695	N	N	13	N	N
74	20250206	160706	57	100.00	KOSDAQ	화학	N	N	N	N	N	18520	-870	5	-4.49	624942570	33353	79.67	19520	19520	18420	25200	13580	19390	18737.61	1.18	-16087	19810	19600	19200	18990	18590	19705	19095	28	5810	500	13180	10	1	4981545	923	-76.53	1.43	12	0.67	-242.00	12973.00	63800	20240221	-70.97	14390	20241210	28.70	21050	-12.02	20250204	15300	21.05	20250102	63800	-70.97	20240221	14390	28.70	20241210	1.97	N	107600	500	27 억	58665	N	N	6	N	N
75	20250206	150710	57	100.00	KOSDAQ	화학	N	N	N	N	N	18490	-900	5	-4.64	589260390	31423	75.06	19520	19520	18460	25200	13580	19390	18752.52	1.18	-15549	19810	19600	19200	18990	18590	19705	19095	28	5810	500	13180	10	1	4981545	921	-76.40	1.43	12	0.63	-242.00	12973.00	63800	20240221	-71.02	14390	20241210	28.49	21050	-12.16	20250204	15300	20.85	20250102	63800	-71.02	20240221	14390	28.49	20241210	1.97	N	107600	500	27 억	58665	N	N	4	N	N
76	20250206	140711	57	100.00	KOSDAQ	화학	N	N	N	N	N	18530	-860	5	-4.44	512691290	27282	65.17	19520	19520	18500	25200	13580	19390	18792.29	1.18	-13303	19810	19600	19200	18990	18590	19705	19095	28	5810	500	13180	10	1	4981545	923	-76.57	1.43	12	0.55	-242.00	12973.00	63800	20240221	-70.96	14390	20241210	28.77	21050	-11.97	20250204	15300	21.11	20250102	63800	-70.96	20240221	14390	28.77	20241210	1.97	N	107600	500	27 억	58665	N	N	4	N	N
77	20250206	130708	57	100.00	KOSDAQ	화학	N	N	N	N	N	18620	-770	5	-3.97	451680880	23991	57.31	19520	19520	18530	25200	13580	19390	18827.10	1.18	-11197	19810	19600	19200	18990	18590	19705	19095	28	5810	500	13180	10	1	4981545	928	-76.94	1.44	12	0.48	-242.00	12973.00	63800	20240221	-70.82	14390	20241210	29.40	21050	-11.54	20250204	15300	21.70	20250102	63800	-70.82	20240221	14390	29.40	20241210	1.97	N	107600	500	27 억	58665	N	N	4	N	N
78	20250206	120706	57	100.00	KOSDAQ	화학	N	N	N	N	N	18540	-850	5	-4.38	404081850	21432	51.19	19520	19520	18530	25200	13580	19390	18854.14	1.18	-10524	19810	19600	19200	18990	18590	19705	19095	28	5810	500	13180	10	1	4981545	924	-76.61	1.43	12	0.43	-242.00	12973.00	63800	20240221	-70.94	14390	20241210	28.84	21050	-11.92	20250204	15300	21.18	20250102	63800	-70.94	20240221	14390	28.84	20241210	1.97	N	107600	500	27 억	58665	N	N	4	N	N
79	20250206	110701	57	100.00	KOSDAQ	화학	N	N	N	N	N	18660	-730	5	-3.76	334698610	17705	42.29	19520	19520	18630	25200	13580	19390	18904.19	1.18	-9168	19810	19600	19200	18990	18590	19705	19095	28	5810	500	13180	10	1	4981545	930	-77.11	1.44	12	0.36	-242.00	12973.00	63800	20240221	-70.75	14390	20241210	29.67	21050	-11.35	20250204	15300	21.96	20250102	63800	-70.75	20240221	14390	29.67	20241210	1.97	N	107600	500	27 억	58665	N	N	4	N	N
80	20250206	100702	57	100.00	KOSDAQ	화학	N	N	N	N	N	18830	-560	5	-2.89	214095240	11270	26.92	19520	19520	18720	25200	13580	19390	18996.92	1.18	-4711	19810	19600	19200	18990	18590	19705	19095	28	5810	500	13180	10	1	4981545	938	-77.81	1.45	12	0.23	-242.00	12973.00	63800	20240221	-70.49	14390	20241210	30.85	21050	-10.55	20250204	15300	23.07	20250102	63800	-70.49	20240221	14390	30.85	20241210	1.97	N	107600	500	27 억	58665	N	N	4	N	N
81	20250206	090711	57	100.00	KOSDAQ	화학	N	N	N	N	N	19050	-340	5	-1.75	53127150	2748	6.56	19520	19520	19050	25200	13580	19390	19333.02	1.18	-895	19810	19600	19200	18990	18590	19705	19095	28	5810	500	13180	10	1	4981545	949	-78.72	1.47	12	0.06	-242.00	12973.00	63800	20240221	-70.14	14390	20241210	32.38	21050	-9.50	20250204	15300	24.51	20250102	63800	-70.14	20240221	14390	32.38	20241210	1.97	N	107600	500	27 억	58665	N	N	4	N	N
82	20250205	160700	57	100.00	KOSDAQ	화학	N	N	N	N	N	19390	390	2	2.05	793854600	41538	35.66	19100	19410	18800	24700	13300	19000	19102.13	1.12	2604	21733	20366	19683	18316	17633	20025	17975	28	5700	500	12920	10	1	4981545	966	-80.12	1.49	12	0.83	-242.00	12973.00	63800	20240221	-69.61	14390	20241210	34.75	21050	-7.89	20250204	15300	26.73	20250102	63800	-69.61	20240221	14390	34.75	20241210	2.20	N	107600	500	27 억	55810	N	N	4	N	N
83	20250205	150703	57	100.00	KOSDAQ	화학	N	N	N	N	N	19240	240	2	1.26	706259620	37012	31.77	19100	19410	18800	24700	13300	19000	19081.92	1.12	2302	21733	20366	19683	18316	17633	20025	17975	28	5700	500	12920	10	1	4981545	958	-79.50	1.48	12	0.74	-242.00	12973.00	63800	20240221	-69.84	14390	20241210	33.70	21050	-8.60	20250204	15300	25.75	20250102	63800	-69.84	20240221	14390	33.70	20241210	2.20	N	107600	500	27 억	55810	N	N	12	N	N
84	20250205	140701	57	100.00	KOSDAQ	화학	N	N	N	N	N	19110	110	2	0.58	585200680	30659	26.32	19100	19410	18800	24700	13300	19000	19087.42	1.12	-1596	21733	20366	19683	18316	17633	20025	17975	28	5700	500	12920	10	1	4981545	952	-78.97	1.47	12	0.62	-242.00	12973.00	63800	20240221	-70.05	14390	20241210	32.80	21050	-9.22	20250204	15300	24.90	20250102	63800	-70.05	20240221	14390	32.80	20241210	2.20	N	107600	500	27 억	55810	N	N	12	N	N
85	20250205	130700	57	100.00	KOSDAQ	화학	N	N	N	N	N	19230	230	2	1.21	531111710	27832	23.89	19100	19410	18800	24700	13300	19000	19082.79	1.12	199	21733	20366	19683	18316	17633	20025	17975	28	5700	500	12920	10	1	4981545	958	-79.46	1.48	12	0.56	-242.00	12973.00	63800	20240221	-69.86	14390	20241210	33.63	21050	-8.65	20250204	15300	25.69	20250102	63800	-69.86	20240221	14390	33.63	20241210	2.20	N	107600	500	27 억	55810	N	N	12	N	N
86	20250205	120702	57	100.00	KOSDAQ	화학	N	N	N	N	N	19100	100	2	0.53	361919290	19056	16.36	19100	19320	18800	24700	13300	19000	18992.40	1.12	2166	21733	20366	19683	18316	17633	20025	17975	28	5700	500	12920	10	1	4981545	951	-78.93	1.47	12	0.38	-242.00	12973.00	63800	20240221	-70.06	14390	20241210	32.73	21050	-9.26	20250204	15300	24.84	20250102	63800	-70.06	20240221	14390	32.73	20241210	2.20	N	107600	500	27 억	55810	N	N	12	N	N
87	20250205	110701	57	100.00	KOSDAQ	화학	N	N	N	N	N	18900	-100	5	-0.53	293311680	15420	13.24	19100	19320	18800	24700	13300	19000	19021.52	1.12	1865	21733	20366	19683	18316	17633	20025	17975	28	5700	500	12920	10	1	4981545	942	-78.10	1.46	12	0.31	-242.00	12973.00	63800	20240221	-70.38	14390	20241210	31.34	21050	-10.21	20250204	15300	23.53	20250102	63800	-70.38	20240221	14390	31.34	20241210	2.20	N	107600	500	27 억	55810	N	N	12	N	N
88	20250205	100708	57	100.00	KOSDAQ	화학	N	N	N	N	N	18800	-200	5	-1.05	229459640	12046	10.34	19100	19320	18800	24700	13300	19000	19048.64	1.12	1315	21733	20366	19683	18316	17633	20025	17975	28	5700	500	12920	10	1	4981545	937	-77.69	1.45	12	0.24	-242.00	12973.00	63800	20240221	-70.53	14390	20241210	30.65	21050	-10.69	20250204	15300	22.88	20250102	63800	-70.53	20240221	14390	30.65	20241210	2.20	N	107600	500	27 억	55810	N	N	12	N	N
89	20250205	090712	57	100.00	KOSDAQ	화학	N	N	N	N	N	19100	100	2	0.53	50658260	2643	2.27	19100	19250	19000	24700	13300	19000	19167.27	1.12	-860	21733	20366	19683	18316	17633	20025	17975	28	5700	500	12920	10	1	4981545	951	-78.93	1.47	12	0.05	-242.00	12973.00	63800	20240221	-70.06	14390	20241210	32.73	21050	-9.26	20250204	15300	24.84	20250102	63800	-70.06	20240221	14390	32.73	20241210	2.20	N	107600	500	27 억	55810	N	N	12	N	N
90	20250204	160644	57	100.00	KOSDAQ	화학	N	N	N	N	N	19000	-970	5	-4.86	2242443570	115451	55.28	21050	21050	19000	25950	13980	19970	19424.57	1.61	-24541	21896	20932	19636	18672	17376	21415	19155	28	5980	500	13570	10	1	4981545	946	-78.51	1.46	12	2.32	-242.00	12973.00	63800	20240221	-70.22	14390	20241210	32.04	21050	-9.74	20250204	15300	24.18	20250102	63800	-70.22	20240221	14390	32.04	20241210	2.31	N	107600	500	27 억	80188	N	N	12	N	N
91	20250204	150655	57	100.00	KOSDAQ	화학	N	N	N	N	N	19020	-950	5	-4.76	2147469910	110454	52.89	21050	21050	19010	25950	13980	19970	19442.21	1.61	-23737	21896	20932	19636	18672	17376	21415	19155	28	5980	500	13570	10	1	4981545	947	-78.60	1.47	12	2.22	-242.00	12973.00	63800	20240221	-70.19	14390	20241210	32.18	21050	-9.64	20250204	15300	24.31	20250102	63800	-70.19	20240221	14390	32.18	20241210	2.31	N	107600	500	27 억	80188	N	N	206	N	N
92	20250204	140654	57	100.00	KOSDAQ	화학	N	N	N	N	N	19110	-860	5	-4.31	2028680930	104237	49.91	21050	21050	19010	25950	13980	19970	19462.20	1.61	-22515	21896	20932	19636	18672	17376	21415	19155	28	5980	500	13570	10	1	4981545	952	-78.97	1.47	12	2.09	-242.00	12973.00	63800	20240221	-70.05	14390	20241210	32.80	21050	-9.22	20250204	15300	24.90	20250102	63800	-70.05	20240221	14390	32.80	20241210	2.31	N	107600	500	27 억	80188	N	N	206	N	N
93	20250204	130656	57	100.00	KOSDAQ	화학	N	N	N	N	N	19300	-670	5	-3.36	1924172590	98787	47.30	21050	21050	19010	25950	13980	19970	19477.99	1.61	-20771	21896	20932	19636	18672	17376	21415	19155	28	5980	500	13570	10	1	4981545	961	-79.75	1.49	12	1.98	-242.00	12973.00	63800	20240221	-69.75	14390	20241210	34.12	21050	-8.31	20250204	15300	26.14	20250102	63800	-69.75	20240221	14390	34.12	20241210	2.31	N	107600	500	27 억	80188	N	N	206	N	N
94	20250204	120702	57	100.00	KOSDAQ	화학	N	N	N	N	N	19320	-650	5	-3.25	1800435480	92342	44.22	21050	21050	19010	25950	13980	19970	19497.47	1.61	-20520	21896	20932	19636	18672	17376	21415	19155	28	5980	500	13570	10	1	4981545	962	-79.83	1.49	12	1.85	-242.00	12973.00	63800	20240221	-69.72	14390	20241210	34.26	21050	-8.22	20250204	15300	26.27	20250102	63800	-69.72	20240221	14390	34.26	20241210	2.31	N	107600	500	27 억	80188	N	N	206	N	N
95	20250204	110647	57	100.00	KOSDAQ	화학	N	N	N	N	N	19410	-560	5	-2.80	1687336810	86491	41.42	21050	21050	19010	25950	13980	19970	19508.81	1.61	-17581	21896	20932	19636	18672	17376	21415	19155	28	5980	500	13570	10	1	4981545	967	-80.21	1.50	12	1.74	-242.00	12973.00	63800	20240221	-69.58	14390	20241210	34.89	21050	-7.79	20250204	15300	26.86	20250102	63800	-69.58	20240221	14390	34.89	20241210	2.31	N	107600	500	27 억	80188	N	N	206	N	N
96	20250204	100652	57	100.00	KOSDAQ	화학	N	N	N	N	N	19390	-580	5	-2.90	1420292770	72631	34.78	21050	21050	19010	25950	13980	19970	19554.91	1.61	-16556	21896	20932	19636	18672	17376	21415	19155	28	5980	500	13570	10	1	4981545	966	-80.12	1.49	12	1.46	-242.00	12973.00	63800	20240221	-69.61	14390	20241210	34.75	21050	-7.89	20250204	15300	26.73	20250102	63800	-69.61	20240221	14390	34.75	20241210	2.31	N	107600	500	27 억	80188	N	N	206	N	N
97	20250204	090653	57	100.00	KOSDAQ	화학	N	N	N	N	N	19230	-740	5	-3.71	570684280	28552	13.67	21050	21050	19130	25950	13980	19970	19987.54	1.61	-7128	21896	20932	19636	18672	17376	21415	19155	28	5980	500	13570	10	1	4981545	958	-79.46	1.48	12	0.57	-242.00	12973.00	63800	20240221	-69.86	14390	20241210	33.63	21050	-8.65	20250204	15300	25.69	20250102	63800	-69.86	20240221	14390	33.63	20241210	2.31	N	107600	500	27 억	80188	N	N	206	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History