KissMeData/170920/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	160907	57	100.00	KOSDAQ	화학	N	N	N	N	N	10900	360	2	3.42	1203400000	109464	179.80	10600	11250	10600	13700	7380	10540	10993.58	13281	10760	10650	10490	10380	10220	10705	10435	49	3160	500	7160	10	1	9805620	1069	-3.86	1.14	12	1.12	-2827.00	9531.00	20050	20240522	-45.64	7720	20241209	41.19	11250	-3.11	20250219	8600	26.74	20250102	20050	-45.64	20240522	7720	41.19	20241209	1.64	N	170920	500	49 억	115	N	N	N	N
3	20250219	150910	57	100.00	KOSDAQ	화학	N	N	N	N	N	10910	370	2	3.51	1171586020	106539	174.99	10600	11250	10600	13700	7380	10540	10996.78	14391	10760	10650	10490	10380	10220	10705	10435	49	3160	500	7160	10	1	9805620	1070	-3.86	1.14	12	1.09	-2827.00	9531.00	20050	20240522	-45.59	7720	20241209	41.32	11250	-3.02	20250219	8600	26.86	20250102	20050	-45.59	20240522	7720	41.32	20241209	1.64	N	170920	500	49 억	115	N	N	N	N
4	20250219	140906	57	100.00	KOSDAQ	화학	N	N	N	N	N	10940	400	2	3.80	1094468280	99457	163.36	10600	11250	10600	13700	7380	10540	11004.44	17132	10760	10650	10490	10380	10220	10705	10435	49	3160	500	7160	10	1	9805620	1073	-3.87	1.15	12	1.01	-2827.00	9531.00	20050	20240522	-45.44	7720	20241209	41.71	11250	-2.76	20250219	8600	27.21	20250102	20050	-45.44	20240522	7720	41.71	20241209	1.64	N	170920	500	49 억	115	N	N	N	N
5	20250219	130907	57	100.00	KOSDAQ	화학	N	N	N	N	N	10970	430	2	4.08	1082073660	98321	161.49	10600	11250	10600	13700	7380	10540	11005.52	17085	10760	10650	10490	10380	10220	10705	10435	49	3160	500	7160	10	1	9805620	1076	-3.88	1.15	12	1.00	-2827.00	9531.00	20050	20240522	-45.29	7720	20241209	42.10	11250	-2.49	20250219	8600	27.56	20250102	20050	-45.29	20240522	7720	42.10	20241209	1.64	N	170920	500	49 억	115	N	N	N	N
6	20250219	120906	57	100.00	KOSDAQ	화학	N	N	N	N	N	11000	460	2	4.36	946597260	85948	141.17	10600	11250	10600	13700	7380	10540	11013.60	13705	10760	10650	10490	10380	10220	10705	10435	49	3160	500	7160	10	1	9805620	1079	-3.89	1.15	12	0.88	-2827.00	9531.00	20050	20240522	-45.14	7720	20241209	42.49	11250	-2.22	20250219	8600	27.91	20250102	20050	-45.14	20240522	7720	42.49	20241209	1.64	N	170920	500	49 억	115	N	N	N	N
7	20250219	110907	57	100.00	KOSDAQ	화학	N	N	N	N	N	11130	590	2	5.60	866520710	78680	129.23	10600	11250	10600	13700	7380	10540	11013.23	15108	10760	10650	10490	10380	10220	10705	10435	49	3160	500	7160	10	1	9805620	1091	-3.94	1.17	12	0.80	-2827.00	9531.00	20050	20240522	-44.49	7720	20241209	44.17	11250	-1.07	20250219	8600	29.42	20250102	20050	-44.49	20240522	7720	44.17	20241209	1.64	N	170920	500	49 억	115	N	N	N	N
8	20250219	100908	57	100.00	KOSDAQ	화학	N	N	N	N	N	11100	560	2	5.31	628850410	57352	94.20	10600	11150	10600	13700	7380	10540	10964.75	16921	10760	10650	10490	10380	10220	10705	10435	49	3160	500	7160	10	1	9805620	1088	-3.93	1.16	12	0.58	-2827.00	9531.00	20050	20240522	-44.64	7720	20241209	43.78	11150	-0.45	20250219	8600	29.07	20250102	20050	-44.64	20240522	7720	43.78	20241209	1.64	N	170920	500	49 억	115	N	N	N	N
9	20250219	090908	57	100.00	KOSDAQ	화학	N	N	N	N	N	10750	210	2	1.99	48161990	4501	7.39	10600	10790	10600	13700	7380	10540	10700.29	2648	10760	10650	10490	10380	10220	10705	10435	49	3160	500	7160	10	1	9805620	1054	-3.80	1.13	12	0.05	-2827.00	9531.00	20050	20240522	-46.38	7720	20241209	39.25	10790	-0.37	20250219	8600	25.00	20250102	20050	-46.38	20240522	7720	39.25	20241209	1.64	N	170920	500	49 억	115	N	N	N	N
10	20250218	160905	57	100.00	KOSDAQ	화학	N	N	N	N	N	10540	180	2	1.74	639796820	60871	307.31	10350	10600	10330	13460	7260	10360	10510.70	7115	10646	10502	10386	10242	10126	10445	10185	49	3100	500	7040	10	1	9805620	1034	-3.73	1.11	12	0.62	-2827.00	9531.00	20050	20240522	-47.43	7720	20241209	36.53	10650	-1.03	20250214	8600	22.56	20250102	20050	-47.43	20240522	7720	36.53	20241209	1.78	N	170920	500	49 억	0	N	N	N	N
11	20250218	150906	57	100.00	KOSDAQ	화학	N	N	N	N	N	10520	160	2	1.54	595207260	56637	285.93	10350	10600	10330	13460	7260	10360	10509.16	5694	10646	10502	10386	10242	10126	10445	10185	49	3100	500	7040	10	1	9805620	1032	-3.72	1.10	12	0.58	-2827.00	9531.00	20050	20240522	-47.53	7720	20241209	36.27	10650	-1.22	20250214	8600	22.33	20250102	20050	-47.53	20240522	7720	36.27	20241209	1.78	N	170920	500	49 억	0	N	N	N	N
12	20250218	140907	57	100.00	KOSDAQ	화학	N	N	N	N	N	10460	100	2	0.97	517559540	49218	248.48	10350	10600	10330	13460	7260	10360	10515.66	4001	10646	10502	10386	10242	10126	10445	10185	49	3100	500	7040	10	1	9805620	1026	-3.70	1.10	12	0.50	-2827.00	9531.00	20050	20240522	-47.83	7720	20241209	35.49	10650	-1.78	20250214	8600	21.63	20250102	20050	-47.83	20240522	7720	35.49	20241209	1.78	N	170920	500	49 억	0	N	N	N	N
13	20250218	130904	57	100.00	KOSDAQ	화학	N	N	N	N	N	10510	150	2	1.45	467691520	44465	224.48	10350	10600	10330	13460	7260	10360	10518.19	4347	10646	10502	10386	10242	10126	10445	10185	49	3100	500	7040	10	1	9805620	1031	-3.72	1.10	12	0.45	-2827.00	9531.00	20050	20240522	-47.58	7720	20241209	36.14	10650	-1.31	20250214	8600	22.21	20250102	20050	-47.58	20240522	7720	36.14	20241209	1.78	N	170920	500	49 억	0	N	N	N	N
14	20250218	120906	57	100.00	KOSDAQ	화학	N	N	N	N	N	10520	160	2	1.54	353525960	33625	169.75	10350	10600	10330	13460	7260	10360	10513.78	3774	10646	10502	10386	10242	10126	10445	10185	49	3100	500	7040	10	1	9805620	1032	-3.72	1.10	12	0.34	-2827.00	9531.00	20050	20240522	-47.53	7720	20241209	36.27	10650	-1.22	20250214	8600	22.33	20250102	20050	-47.53	20240522	7720	36.27	20241209	1.78	N	170920	500	49 억	0	N	N	N	N
15	20250218	110903	57	100.00	KOSDAQ	화학	N	N	N	N	N	10560	200	2	1.93	328477160	31245	157.74	10350	10600	10330	13460	7260	10360	10512.95	4198	10646	10502	10386	10242	10126	10445	10185	49	3100	500	7040	10	1	9805620	1035	-3.74	1.11	12	0.32	-2827.00	9531.00	20050	20240522	-47.33	7720	20241209	36.79	10650	-0.85	20250214	8600	22.79	20250102	20050	-47.33	20240522	7720	36.79	20241209	1.78	N	170920	500	49 억	0	N	N	N	N
16	20250218	100904	57	100.00	KOSDAQ	화학	N	N	N	N	N	10490	130	2	1.25	123979080	11868	59.92	10350	10500	10330	13460	7260	10360	10446.50	3387	10646	10502	10386	10242	10126	10445	10185	49	3100	500	7040	10	1	9805620	1029	-3.71	1.10	12	0.12	-2827.00	9531.00	20050	20240522	-47.68	7720	20241209	35.88	10650	-1.50	20250214	8600	21.98	20250102	20050	-47.68	20240522	7720	35.88	20241209	1.78	N	170920	500	49 억	0	N	N	N	N
17	20250218	090907	57	100.00	KOSDAQ	화학	N	N	N	N	N	10360	0	3	0.00	3437220	332	1.68	10350	10360	10350	13460	7260	10360	10353.07	-30	10646	10502	10386	10242	10126	10445	10185	49	3100	500	7040	10	1	9805620	1016	-3.66	1.09	12	0.00	-2827.00	9531.00	20050	20240522	-48.33	7720	20241209	34.20	10650	-2.72	20250214	8600	20.47	20250102	20050	-48.33	20240522	7720	34.20	20241209	1.78	N	170920	500	49 억	0	N	N	N	N
18	20250217	160904	57	100.00	KOSDAQ	화학	N	N	N	N	N	10360	-90	5	-0.86	205272650	19775	20.42	10450	10530	10270	13580	7320	10450	10380.44	-2914	10816	10632	10466	10282	10116	10725	10375	49	3130	500	7100	10	1	9805620	1016	-3.66	1.09	12	0.20	-2827.00	9531.00	20050	20240522	-48.33	7720	20241209	34.20	10650	-2.72	20250214	8600	20.47	20250102	20050	-48.33	20240522	7720	34.20	20241209	1.81	N	170920	500	49 억	0	N	N	N	N
19	20250217	150902	57	100.00	KOSDAQ	화학	N	N	N	N	N	10400	-50	5	-0.48	193460240	18635	19.24	10450	10530	10270	13580	7320	10450	10381.55	-2573	10816	10632	10466	10282	10116	10725	10375	49	3130	500	7100	10	1	9805620	1020	-3.68	1.09	12	0.19	-2827.00	9531.00	20050	20240522	-48.13	7720	20241209	34.72	10650	-2.35	20250214	8600	20.93	20250102	20050	-48.13	20240522	7720	34.72	20241209	1.81	N	170920	500	49 억	0	N	N	N	N
20	20250217	140901	57	100.00	KOSDAQ	화학	N	N	N	N	N	10430	-20	5	-0.19	149234690	14367	14.84	10450	10530	10270	13580	7320	10450	10387.32	-807	10816	10632	10466	10282	10116	10725	10375	49	3130	500	7100	10	1	9805620	1023	-3.69	1.09	12	0.15	-2827.00	9531.00	20050	20240522	-47.98	7720	20241209	35.10	10650	-2.07	20250214	8600	21.28	20250102	20050	-47.98	20240522	7720	35.10	20241209	1.81	N	170920	500	49 억	0	N	N	N	N
21	20250217	130905	57	100.00	KOSDAQ	화학	N	N	N	N	N	10380	-70	5	-0.67	133297960	12832	13.25	10450	10530	10270	13580	7320	10450	10387.93	-891	10816	10632	10466	10282	10116	10725	10375	49	3130	500	7100	10	1	9805620	1018	-3.67	1.09	12	0.13	-2827.00	9531.00	20050	20240522	-48.23	7720	20241209	34.46	10650	-2.54	20250214	8600	20.70	20250102	20050	-48.23	20240522	7720	34.46	20241209	1.81	N	170920	500	49 억	0	N	N	N	N
22	20250217	120905	57	100.00	KOSDAQ	화학	N	N	N	N	N	10450	0	3	0.00	101043330	9731	10.05	10450	10530	10270	13580	7320	10450	10383.65	1335	10816	10632	10466	10282	10116	10725	10375	49	3130	500	7100	10	1	9805620	1025	-3.70	1.10	12	0.10	-2827.00	9531.00	20050	20240522	-47.88	7720	20241209	35.36	10650	-1.88	20250214	8600	21.51	20250102	20050	-47.88	20240522	7720	35.36	20241209	1.81	N	170920	500	49 억	0	N	N	N	N
23	20250217	110904	57	100.00	KOSDAQ	화학	N	N	N	N	N	10380	-70	5	-0.67	45211610	4360	4.50	10450	10530	10270	13580	7320	10450	10369.64	-737	10816	10632	10466	10282	10116	10725	10375	49	3130	500	7100	10	1	9805620	1018	-3.67	1.09	12	0.04	-2827.00	9531.00	20050	20240522	-48.23	7720	20241209	34.46	10650	-2.54	20250214	8600	20.70	20250102	20050	-48.23	20240522	7720	34.46	20241209	1.81	N	170920	500	49 억	0	N	N	N	N
24	20250217	100901	57	100.00	KOSDAQ	화학	N	N	N	N	N	10400	-50	5	-0.48	33692650	3248	3.35	10450	10530	10270	13580	7320	10450	10373.35	-598	10816	10632	10466	10282	10116	10725	10375	49	3130	500	7100	10	1	9805620	1020	-3.68	1.09	12	0.03	-2827.00	9531.00	20050	20240522	-48.13	7720	20241209	34.72	10650	-2.35	20250214	8600	20.93	20250102	20050	-48.13	20240522	7720	34.72	20241209	1.81	N	170920	500	49 억	0	N	N	N	N
25	20250217	090904	57	100.00	KOSDAQ	화학	N	N	N	N	N	10460	10	2	0.10	4126440	395	0.41	10450	10530	10380	13580	7320	10450	10446.68	-268	10816	10632	10466	10282	10116	10725	10375	49	3130	500	7100	10	1	9805620	1026	-3.70	1.10	12	0.00	-2827.00	9531.00	20050	20240522	-47.83	7720	20241209	35.49	10650	-1.78	20250214	8600	21.63	20250102	20050	-47.83	20240522	7720	35.49	20241209	1.81	N	170920	500	49 억	0	N	N	N	N
26	20250214	160857	57	100.00	KOSDAQ	화학	N	N	N	N	N	10450	50	2	0.48	1009003930	96726	84.00	10370	10650	10300	13520	7280	10400	10431.55	14146	11186	10792	10006	9612	8826	10990	9810	49	3120	500	7070	10	1	9805620	1025	-3.70	1.10	12	0.99	-2827.00	9531.00	20050	20240522	-47.88	7720	20241209	35.36	10650	-1.88	20250214	8600	21.51	20250102	20050	-47.88	20240522	7720	35.36	20241209	1.80	N	170920	500	49 억	0	N	N	N	N
27	20250214	150857	57	100.00	KOSDAQ	화학	N	N	N	N	N	10440	40	2	0.38	986815040	94602	82.16	10370	10650	10300	13520	7280	10400	10431.23	15082	11186	10792	10006	9612	8826	10990	9810	49	3120	500	7070	10	1	9805620	1024	-3.69	1.10	12	0.96	-2827.00	9531.00	20050	20240522	-47.93	7720	20241209	35.23	10650	-1.97	20250214	8600	21.40	20250102	20050	-47.93	20240522	7720	35.23	20241209	1.80	N	170920	500	49 억	0	N	N	N	N
28	20250214	140858	57	100.00	KOSDAQ	화학	N	N	N	N	N	10400	0	3	0.00	889366610	85287	74.07	10370	10650	10300	13520	7280	10400	10427.93	11242	11186	10792	10006	9612	8826	10990	9810	49	3120	500	7070	10	1	9805620	1020	-3.68	1.09	12	0.87	-2827.00	9531.00	20050	20240522	-48.13	7720	20241209	34.72	10650	-2.35	20250214	8600	20.93	20250102	20050	-48.13	20240522	7720	34.72	20241209	1.80	N	170920	500	49 억	0	N	N	N	N
29	20250214	130900	57	100.00	KOSDAQ	화학	N	N	N	N	N	10350	-50	5	-0.48	717041380	68584	59.56	10370	10650	10300	13520	7280	10400	10454.94	14605	11186	10792	10006	9612	8826	10990	9810	49	3120	500	7070	10	1	9805620	1015	-3.66	1.09	12	0.70	-2827.00	9531.00	20050	20240522	-48.38	7720	20241209	34.07	10650	-2.82	20250214	8600	20.35	20250102	20050	-48.38	20240522	7720	34.07	20241209	1.80	N	170920	500	49 억	0	N	N	N	N
30	20250214	120857	57	100.00	KOSDAQ	화학	N	N	N	N	N	10480	80	2	0.77	522494490	49894	43.33	10370	10650	10300	13520	7280	10400	10472.09	6898	11186	10792	10006	9612	8826	10990	9810	49	3120	500	7070	10	1	9805620	1028	-3.71	1.10	12	0.51	-2827.00	9531.00	20050	20240522	-47.73	7720	20241209	35.75	10650	-1.60	20250214	8600	21.86	20250102	20050	-47.73	20240522	7720	35.75	20241209	1.80	N	170920	500	49 억	0	N	N	N	N
31	20250214	110854	57	100.00	KOSDAQ	화학	N	N	N	N	N	10400	0	3	0.00	435806280	41579	36.11	10370	10650	10300	13520	7280	10400	10481.40	1625	11186	10792	10006	9612	8826	10990	9810	49	3120	500	7070	10	1	9805620	1020	-3.68	1.09	12	0.42	-2827.00	9531.00	20050	20240522	-48.13	7720	20241209	34.72	10650	-2.35	20250214	8600	20.93	20250102	20050	-48.13	20240522	7720	34.72	20241209	1.80	N	170920	500	49 억	0	N	N	N	N
32	20250214	100855	57	100.00	KOSDAQ	화학	N	N	N	N	N	10450	50	2	0.48	394505270	37604	32.66	10370	10650	10300	13520	7280	10400	10491.05	772	11186	10792	10006	9612	8826	10990	9810	49	3120	500	7070	10	1	9805620	1025	-3.70	1.10	12	0.38	-2827.00	9531.00	20050	20240522	-47.88	7720	20241209	35.36	10650	-1.88	20250214	8600	21.51	20250102	20050	-47.88	20240522	7720	35.36	20241209	1.80	N	170920	500	49 억	0	N	N	N	N
33	20250214	090859	57	100.00	KOSDAQ	화학	N	N	N	N	N	10470	70	2	0.67	58519050	5598	4.86	10370	10590	10300	13520	7280	10400	10453.56	469	11186	10792	10006	9612	8826	10990	9810	49	3120	500	7070	10	1	9805620	1027	-3.70	1.10	12	0.06	-2827.00	9531.00	20050	20240522	-47.78	7720	20241209	35.62	10590	-1.13	20250214	8600	21.74	20250102	20050	-47.78	20240522	7720	35.62	20241209	1.80	N	170920	500	49 억	0	N	N	N	N
34	20250213	160850	57	100.00	KOSDAQ	화학	N	N	N	N	N	10400	880	2	9.24	1128983410	112872	1342.44	9570	10400	9220	12370	6670	9520	9999.11	16754	9766	9642	9546	9422	9326	9595	9375	49	2850	500	6470	10	1	9805620	1020	-3.68	1.09	12	1.15	-2827.00	9531.00	20050	20240522	-48.13	7720	20241209	34.72	10560	-1.52	20250122	8600	20.93	20250102	20050	-48.13	20240522	7720	34.72	20241209	1.80	N	170920	500	49 억	0	N	N	N	N
35	20250213	150851	57	100.00	KOSDAQ	화학	N	N	N	N	N	10300	780	2	8.19	882261840	88931	1057.70	9570	10340	9220	12370	6670	9520	9920.75	15393	9766	9642	9546	9422	9326	9595	9375	49	2850	500	6470	10	1	9805620	1010	-3.64	1.08	12	0.91	-2827.00	9531.00	20050	20240522	-48.63	7720	20241209	33.42	10560	-2.46	20250122	8600	19.77	20250102	20050	-48.63	20240522	7720	33.42	20241209	1.80	N	170920	500	49 억	0	N	N	N	N
36	20250213	140849	57	100.00	KOSDAQ	화학	N	N	N	N	N	9570	50	2	0.53	151899010	15934	189.51	9570	9640	9220	12370	6670	9520	9533.01	-2116	9766	9642	9546	9422	9326	9595	9375	49	2850	500	6470	10	1	9805620	938	-3.39	1.00	12	0.16	-2827.00	9531.00	20050	20240522	-52.27	7720	20241209	23.96	10560	-9.38	20250122	8600	11.28	20250102	20050	-52.27	20240522	7720	23.96	20241209	1.80	N	170920	500	49 억	0	N	N	N	N
37	20250213	130849	57	100.00	KOSDAQ	화학	N	N	N	N	N	9580	60	2	0.63	119926280	12581	149.63	9570	9640	9220	12370	6670	9520	9532.33	-1793	9766	9642	9546	9422	9326	9595	9375	49	2850	500	6470	10	1	9805620	939	-3.39	1.01	12	0.13	-2827.00	9531.00	20050	20240522	-52.22	7720	20241209	24.09	10560	-9.28	20250122	8600	11.40	20250102	20050	-52.22	20240522	7720	24.09	20241209	1.80	N	170920	500	49 억	0	N	N	N	N
38	20250213	120848	57	100.00	KOSDAQ	화학	N	N	N	N	N	9610	90	2	0.95	100460070	10544	125.40	9570	9640	9220	12370	6670	9520	9527.70	-958	9766	9642	9546	9422	9326	9595	9375	49	2850	500	6470	10	1	9805620	942	-3.40	1.01	12	0.11	-2827.00	9531.00	20050	20240522	-52.07	7720	20241209	24.48	10560	-9.00	20250122	8600	11.74	20250102	20050	-52.07	20240522	7720	24.48	20241209	1.80	N	170920	500	49 억	0	N	N	N	N
39	20250213	110848	57	100.00	KOSDAQ	화학	N	N	N	N	N	9630	110	2	1.16	91396530	9598	114.15	9570	9640	9220	12370	6670	9520	9522.46	-705	9766	9642	9546	9422	9326	9595	9375	49	2850	500	6470	10	1	9805620	944	-3.41	1.01	12	0.10	-2827.00	9531.00	20050	20240522	-51.97	7720	20241209	24.74	10560	-8.81	20250122	8600	11.98	20250102	20050	-51.97	20240522	7720	24.74	20241209	1.80	N	170920	500	49 억	0	N	N	N	N
40	20250213	100848	57	100.00	KOSDAQ	화학	N	N	N	N	N	9620	100	2	1.05	40355240	4266	50.74	9570	9630	9220	12370	6670	9520	9459.74	-628	9766	9642	9546	9422	9326	9595	9375	49	2850	500	6470	10	1	9805620	943	-3.40	1.01	12	0.04	-2827.00	9531.00	20050	20240522	-52.02	7720	20241209	24.61	10560	-8.90	20250122	8600	11.86	20250102	20050	-52.02	20240522	7720	24.61	20241209	1.80	N	170920	500	49 억	0	N	N	N	N
41	20250213	090845	57	100.00	KOSDAQ	화학	N	N	N	N	N	9550	30	2	0.32	15764580	1687	20.06	9570	9630	9220	12370	6670	9520	9344.74	55	9766	9642	9546	9422	9326	9595	9375	49	2850	500	6470	10	1	9805620	936	-3.38	1.00	12	0.02	-2827.00	9531.00	20050	20240522	-52.37	7720	20241209	23.70	10560	-9.56	20250122	8600	11.05	20250102	20050	-52.37	20240522	7720	23.70	20241209	1.80	N	170920	500	49 억	0	N	N	N	N
42	20250212	160843	57	100.00	KOSDAQ	화학	N	N	N	N	N	9520	0	3	0.00	80171970	8406	47.82	9550	9670	9450	12370	6670	9520	9537.47	-3491	9933	9726	9613	9406	9293	9670	9350	49	2850	500	6470	10	1	9805620	933	-3.37	1.00	12	0.09	-2827.00	9531.00	20050	20240522	-52.52	7720	20241209	23.32	10560	-9.85	20250122	8600	10.70	20250102	20050	-52.52	20240522	7720	23.32	20241209	1.77	N	170920	500	49 억	0	N	N	N	N
43	20250212	150840	57	100.00	KOSDAQ	화학	N	N	N	N	N	9550	30	2	0.32	74653030	7825	44.51	9550	9670	9450	12370	6670	9520	9540.32	-3380	9933	9726	9613	9406	9293	9670	9350	49	2850	500	6470	10	1	9805620	936	-3.38	1.00	12	0.08	-2827.00	9531.00	20050	20240522	-52.37	7720	20241209	23.70	10560	-9.56	20250122	8600	11.05	20250102	20050	-52.37	20240522	7720	23.70	20241209	1.77	N	170920	500	49 억	0	N	N	N	N
44	20250212	140843	57	100.00	KOSDAQ	화학	N	N	N	N	N	9570	50	2	0.53	59980050	6279	35.72	9550	9670	9480	12370	6670	9520	9552.48	-2775	9933	9726	9613	9406	9293	9670	9350	49	2850	500	6470	10	1	9805620	938	-3.39	1.00	12	0.06	-2827.00	9531.00	20050	20240522	-52.27	7720	20241209	23.96	10560	-9.38	20250122	8600	11.28	20250102	20050	-52.27	20240522	7720	23.96	20241209	1.77	N	170920	500	49 억	0	N	N	N	N
45	20250212	130845	57	100.00	KOSDAQ	화학	N	N	N	N	N	9590	70	2	0.74	48737720	5097	28.99	9550	9670	9510	12370	6670	9520	9562.04	-1993	9933	9726	9613	9406	9293	9670	9350	49	2850	500	6470	10	1	9805620	940	-3.39	1.01	12	0.05	-2827.00	9531.00	20050	20240522	-52.17	7720	20241209	24.22	10560	-9.19	20250122	8600	11.51	20250102	20050	-52.17	20240522	7720	24.22	20241209	1.77	N	170920	500	49 억	0	N	N	N	N
46	20250212	120840	57	100.00	KOSDAQ	화학	N	N	N	N	N	9590	70	2	0.74	43186210	4517	25.70	9550	9670	9510	12370	6670	9520	9560.82	-1743	9933	9726	9613	9406	9293	9670	9350	49	2850	500	6470	10	1	9805620	940	-3.39	1.01	12	0.05	-2827.00	9531.00	20050	20240522	-52.17	7720	20241209	24.22	10560	-9.19	20250122	8600	11.51	20250102	20050	-52.17	20240522	7720	24.22	20241209	1.77	N	170920	500	49 억	0	N	N	N	N
47	20250212	110840	57	100.00	KOSDAQ	화학	N	N	N	N	N	9550	30	2	0.32	39615830	4143	23.57	9550	9670	9510	12370	6670	9520	9562.11	-1558	9933	9726	9613	9406	9293	9670	9350	49	2850	500	6470	10	1	9805620	936	-3.38	1.00	12	0.04	-2827.00	9531.00	20050	20240522	-52.37	7720	20241209	23.70	10560	-9.56	20250122	8600	11.05	20250102	20050	-52.37	20240522	7720	23.70	20241209	1.77	N	170920	500	49 억	0	N	N	N	N
48	20250212	100835	57	100.00	KOSDAQ	화학	N	N	N	N	N	9610	90	2	0.95	16530470	1724	9.81	9550	9670	9510	12370	6670	9520	9588.44	-868	9933	9726	9613	9406	9293	9670	9350	49	2850	500	6470	10	1	9805620	942	-3.40	1.01	12	0.02	-2827.00	9531.00	20050	20240522	-52.07	7720	20241209	24.48	10560	-9.00	20250122	8600	11.74	20250102	20050	-52.07	20240522	7720	24.48	20241209	1.77	N	170920	500	49 억	0	N	N	N	N
49	20250212	090825	57	100.00	KOSDAQ	화학	N	N	N	N	N	9670	150	2	1.58	5412430	563	3.20	9550	9670	9540	12370	6670	9520	9613.55	-308	9933	9726	9613	9406	9293	9670	9350	49	2850	500	6470	10	1	9805620	948	-3.42	1.01	12	0.01	-2827.00	9531.00	20050	20240522	-51.77	7720	20241209	25.26	10560	-8.43	20250122	8600	12.44	20250102	20050	-51.77	20240522	7720	25.26	20241209	1.77	N	170920	500	49 억	0	N	N	N	N
50	20250211	160845	57	100.00	KOSDAQ	화학	N	N	N	N	N	9520	-240	5	-2.46	169206870	17577	39.28	9780	9820	9500	12680	6840	9760	9626.61	-7817	10193	9976	9623	9406	9053	9800	9230	49	2920	500	6630	10	1	9805620	933	-3.37	1.00	12	0.18	-2827.00	9531.00	20050	20240522	-52.52	7720	20241209	23.32	10560	-9.85	20250122	8600	10.70	20250102	20050	-52.52	20240522	7720	23.32	20241209	1.77	N	170920	500	49 억	0	N	N	N	N
51	20250211	150844	57	100.00	KOSDAQ	화학	N	N	N	N	N	9610	-150	5	-1.54	131048180	13567	30.32	9780	9820	9550	12680	6840	9760	9659.33	-6202	10193	9976	9623	9406	9053	9800	9230	49	2920	500	6630	10	1	9805620	942	-3.40	1.01	12	0.14	-2827.00	9531.00	20050	20240522	-52.07	7720	20241209	24.48	10560	-9.00	20250122	8600	11.74	20250102	20050	-52.07	20240522	7720	24.48	20241209	1.77	N	170920	500	49 억	0	N	N	N	N
52	20250211	140845	57	100.00	KOSDAQ	화학	N	N	N	N	N	9630	-130	5	-1.33	109822130	11354	25.37	9780	9820	9580	12680	6840	9760	9672.55	-4851	10193	9976	9623	9406	9053	9800	9230	49	2920	500	6630	10	1	9805620	944	-3.41	1.01	12	0.12	-2827.00	9531.00	20050	20240522	-51.97	7720	20241209	24.74	10560	-8.81	20250122	8600	11.98	20250102	20050	-51.97	20240522	7720	24.74	20241209	1.77	N	170920	500	49 억	0	N	N	N	N
53	20250211	130844	57	100.00	KOSDAQ	화학	N	N	N	N	N	9670	-90	5	-0.92	93202850	9624	21.51	9780	9820	9590	12680	6840	9760	9684.42	-4437	10193	9976	9623	9406	9053	9800	9230	49	2920	500	6630	10	1	9805620	948	-3.42	1.01	12	0.10	-2827.00	9531.00	20050	20240522	-51.77	7720	20241209	25.26	10560	-8.43	20250122	8600	12.44	20250102	20050	-51.77	20240522	7720	25.26	20241209	1.77	N	170920	500	49 억	0	N	N	N	N
54	20250211	120842	57	100.00	KOSDAQ	화학	N	N	N	N	N	9670	-90	5	-0.92	86350890	8914	19.92	9780	9820	9590	12680	6840	9760	9687.11	-4263	10193	9976	9623	9406	9053	9800	9230	49	2920	500	6630	10	1	9805620	948	-3.42	1.01	12	0.09	-2827.00	9531.00	20050	20240522	-51.77	7720	20241209	25.26	10560	-8.43	20250122	8600	12.44	20250102	20050	-51.77	20240522	7720	25.26	20241209	1.77	N	170920	500	49 억	0	N	N	N	N
55	20250211	110844	57	100.00	KOSDAQ	화학	N	N	N	N	N	9710	-50	5	-0.51	52761640	5423	12.12	9780	9820	9630	12680	6840	9760	9729.23	-1548	10193	9976	9623	9406	9053	9800	9230	49	2920	500	6630	10	1	9805620	952	-3.43	1.02	12	0.06	-2827.00	9531.00	20050	20240522	-51.57	7720	20241209	25.78	10560	-8.05	20250122	8600	12.91	20250102	20050	-51.57	20240522	7720	25.78	20241209	1.77	N	170920	500	49 억	0	N	N	N	N
56	20250211	100844	57	100.00	KOSDAQ	화학	N	N	N	N	N	9710	-50	5	-0.51	46763750	4802	10.73	9780	9820	9630	12680	6840	9760	9738.39	-1569	10193	9976	9623	9406	9053	9800	9230	49	2920	500	6630	10	1	9805620	952	-3.43	1.02	12	0.05	-2827.00	9531.00	20050	20240522	-51.57	7720	20241209	25.78	10560	-8.05	20250122	8600	12.91	20250102	20050	-51.57	20240522	7720	25.78	20241209	1.77	N	170920	500	49 억	0	N	N	N	N
57	20250211	090847	57	100.00	KOSDAQ	화학	N	N	N	N	N	9760	0	3	0.00	24720360	2522	5.64	9780	9820	9750	12680	6840	9760	9801.89	-2182	10193	9976	9623	9406	9053	9800	9230	49	2920	500	6630	10	1	9805620	957	-3.45	1.02	12	0.03	-2827.00	9531.00	20050	20240522	-51.32	7720	20241209	26.42	10560	-7.58	20250122	8600	13.49	20250102	20050	-51.32	20240522	7720	26.42	20241209	1.77	N	170920	500	49 억	0	N	N	N	N
58	20250210	160839	57	100.00	KOSDAQ	화학	N	N	N	N	N	9760	-30	5	-0.31	428959630	44728	270.37	9790	9840	9270	12720	6860	9790	9589.74	9741	9996	9892	9796	9692	9596	9845	9645	49	2930	500	6650	10	1	9805620	957	-3.45	1.02	12	0.46	-2827.00	9531.00	20050	20240522	-51.32	7720	20241209	26.42	10560	-7.58	20250122	8600	13.49	20250102	20050	-51.32	20240522	7720	26.42	20241209	1.74	N	170920	500	49 억	0	N	N	N	N
59	20250210	150838	57	100.00	KOSDAQ	화학	N	N	N	N	N	9790	0	3	0.00	415542700	43345	262.01	9790	9840	9270	12720	6860	9790	9586.77	9570	9996	9892	9796	9692	9596	9845	9645	49	2930	500	6650	10	1	9805620	960	-3.46	1.03	12	0.44	-2827.00	9531.00	20050	20240522	-51.17	7720	20241209	26.81	10560	-7.29	20250122	8600	13.84	20250102	20050	-51.17	20240522	7720	26.81	20241209	1.74	N	170920	500	49 억	0	N	N	N	N
60	20250210	140837	57	100.00	KOSDAQ	화학	N	N	N	N	N	9820	30	2	0.31	331014540	34644	209.42	9790	9840	9270	12720	6860	9790	9554.61	5884	9996	9892	9796	9692	9596	9845	9645	49	2930	500	6650	10	1	9805620	963	-3.47	1.03	12	0.35	-2827.00	9531.00	20050	20240522	-51.02	7720	20241209	27.20	10560	-7.01	20250122	8600	14.19	20250102	20050	-51.02	20240522	7720	27.20	20241209	1.74	N	170920	500	49 억	0	N	N	N	N
61	20250210	130840	57	100.00	KOSDAQ	화학	N	N	N	N	N	9660	-130	5	-1.33	284370060	29845	180.41	9790	9800	9270	12720	6860	9790	9528.06	6032	9996	9892	9796	9692	9596	9845	9645	49	2930	500	6650	10	1	9805620	947	-3.42	1.01	12	0.30	-2827.00	9531.00	20050	20240522	-51.82	7720	20241209	25.13	10560	-8.52	20250122	8600	12.33	20250102	20050	-51.82	20240522	7720	25.13	20241209	1.74	N	170920	500	49 억	0	N	N	N	N
62	20250210	120836	57	100.00	KOSDAQ	화학	N	N	N	N	N	9620	-170	5	-1.74	267483260	28095	169.83	9790	9800	9270	12720	6860	9790	9520.48	6181	9996	9892	9796	9692	9596	9845	9645	49	2930	500	6650	10	1	9805620	943	-3.40	1.01	12	0.29	-2827.00	9531.00	20050	20240522	-52.02	7720	20241209	24.61	10560	-8.90	20250122	8600	11.86	20250102	20050	-52.02	20240522	7720	24.61	20241209	1.74	N	170920	500	49 억	0	N	N	N	N
63	20250210	110833	57	100.00	KOSDAQ	화학	N	N	N	N	N	9680	-110	5	-1.12	56721470	5881	35.55	9790	9800	9270	12720	6860	9790	9644.37	-85	9996	9892	9796	9692	9596	9845	9645	49	2930	500	6650	10	1	9805620	949	-3.42	1.02	12	0.06	-2827.00	9531.00	20050	20240522	-51.72	7720	20241209	25.39	10560	-8.33	20250122	8600	12.56	20250102	20050	-51.72	20240522	7720	25.39	20241209	1.74	N	170920	500	49 억	0	N	N	N	N
64	20250210	100833	57	100.00	KOSDAQ	화학	N	N	N	N	N	9780	-10	5	-0.10	42493510	4405	26.63	9790	9790	9270	12720	6860	9790	9646.00	-544	9996	9892	9796	9692	9596	9845	9645	49	2930	500	6650	10	1	9805620	959	-3.46	1.03	12	0.04	-2827.00	9531.00	20050	20240522	-51.22	7720	20241209	26.68	10560	-7.39	20250122	8600	13.72	20250102	20050	-51.22	20240522	7720	26.68	20241209	1.74	N	170920	500	49 억	0	N	N	N	N
65	20250210	090830	57	100.00	KOSDAQ	화학	N	N	N	N	N	9780	-10	5	-0.10	19743490	2060	12.45	9790	9790	9270	12720	6860	9790	9582.20	-603	9996	9892	9796	9692	9596	9845	9645	49	2930	500	6650	10	1	9805620	959	-3.46	1.03	12	0.02	-2827.00	9531.00	20050	20240522	-51.22	7720	20241209	26.68	10560	-7.39	20250122	8600	13.72	20250102	20050	-51.22	20240522	7720	26.68	20241209	1.74	N	170920	500	49 억	0	N	N	N	N
66	20250207	160824	57	100.00	KOSDAQ	화학	N	N	N	N	N	9790	-10	5	-0.10	152687520	15624	56.21	9820	9900	9700	12740	6860	9800	9772.63	1591	10100	9950	9670	9520	9240	10025	9595	49	2940	500	6660	10	1	9805620	960	-3.46	1.03	12	0.16	-2827.00	9531.00	20200	20240125	-51.53	7720	20241209	26.81	10560	-7.29	20250122	8600	13.84	20250102	20050	-51.17	20240522	7720	26.81	20241209	1.68	N	170920	500	49 억	0	N	N	N	N
67	20250207	150825	57	100.00	KOSDAQ	화학	N	N	N	N	N	9800	0	3	0.00	139239040	14247	51.26	9820	9900	9700	12740	6860	9800	9773.22	2353	10100	9950	9670	9520	9240	10025	9595	49	2940	500	6660	10	1	9805620	961	-3.47	1.03	12	0.15	-2827.00	9531.00	20200	20240125	-51.49	7720	20241209	26.94	10560	-7.20	20250122	8600	13.95	20250102	20050	-51.12	20240522	7720	26.94	20241209	1.68	N	170920	500	49 억	0	N	N	N	N
68	20250207	140824	57	100.00	KOSDAQ	화학	N	N	N	N	N	9780	-20	5	-0.20	124774690	12765	45.93	9820	9900	9700	12740	6860	9800	9774.75	2674	10100	9950	9670	9520	9240	10025	9595	49	2940	500	6660	10	1	9805620	959	-3.46	1.03	12	0.13	-2827.00	9531.00	20200	20240125	-51.58	7720	20241209	26.68	10560	-7.39	20250122	8600	13.72	20250102	20050	-51.22	20240522	7720	26.68	20241209	1.68	N	170920	500	49 억	0	N	N	N	N
69	20250207	130823	57	100.00	KOSDAQ	화학	N	N	N	N	N	9780	-20	5	-0.20	114133580	11673	42.00	9820	9900	9700	12740	6860	9800	9777.57	2756	10100	9950	9670	9520	9240	10025	9595	49	2940	500	6660	10	1	9805620	959	-3.46	1.03	12	0.12	-2827.00	9531.00	20200	20240125	-51.58	7720	20241209	26.68	10560	-7.39	20250122	8600	13.72	20250102	20050	-51.22	20240522	7720	26.68	20241209	1.68	N	170920	500	49 억	0	N	N	N	N
70	20250207	120822	57	100.00	KOSDAQ	화학	N	N	N	N	N	9810	10	2	0.10	92478110	9460	34.03	9820	9900	9700	12740	6860	9800	9775.70	2412	10100	9950	9670	9520	9240	10025	9595	49	2940	500	6660	10	1	9805620	962	-3.47	1.03	12	0.10	-2827.00	9531.00	20200	20240125	-51.44	7720	20241209	27.07	10560	-7.10	20250122	8600	14.07	20250102	20050	-51.07	20240522	7720	27.07	20241209	1.68	N	170920	500	49 억	0	N	N	N	N
71	20250207	110820	57	100.00	KOSDAQ	화학	N	N	N	N	N	9790	-10	5	-0.10	43401440	4442	15.98	9820	9900	9700	12740	6860	9800	9770.70	-487	10100	9950	9670	9520	9240	10025	9595	49	2940	500	6660	10	1	9805620	960	-3.46	1.03	12	0.05	-2827.00	9531.00	20200	20240125	-51.53	7720	20241209	26.81	10560	-7.29	20250122	8600	13.84	20250102	20050	-51.17	20240522	7720	26.81	20241209	1.68	N	170920	500	49 억	0	N	N	N	N
72	20250207	100823	57	100.00	KOSDAQ	화학	N	N	N	N	N	9810	10	2	0.10	31139920	3183	11.45	9820	9900	9700	12740	6860	9800	9783.20	-377	10100	9950	9670	9520	9240	10025	9595	49	2940	500	6660	10	1	9805620	962	-3.47	1.03	12	0.03	-2827.00	9531.00	20200	20240125	-51.44	7720	20241209	27.07	10560	-7.10	20250122	8600	14.07	20250102	20050	-51.07	20240522	7720	27.07	20241209	1.68	N	170920	500	49 억	0	N	N	N	N
73	20250207	090829	57	100.00	KOSDAQ	화학	N	N	N	N	N	9800	0	3	0.00	3216710	330	1.19	9820	9820	9700	12740	6860	9800	9747.61	-281	10100	9950	9670	9520	9240	10025	9595	49	2940	500	6660	10	1	9805620	961	-3.47	1.03	12	0.00	-2827.00	9531.00	20200	20240125	-51.49	7720	20241209	26.94	10560	-7.20	20250122	8600	13.95	20250102	20050	-51.12	20240522	7720	26.94	20241209	1.68	N	170920	500	49 억	0	N	N	N	N
74	20250206	160802	57	100.00	KOSDAQ	화학	N	N	N	N	N	9800	180	2	1.87	263130860	27447	184.54	9530	9820	9390	12500	6740	9620	9586.08	2601	9980	9800	9550	9370	9120	9675	9245	49	2880	500	6540	10	1	9805620	961	-3.47	1.03	12	0.28	-2827.00	9531.00	20200	20240125	-51.49	7720	20241209	26.94	10560	-7.20	20250122	8600	13.95	20250102	20050	-51.12	20240522	7720	26.94	20241209	1.69	N	170920	500	49 억	0	N	N	N	N
75	20250206	150807	57	100.00	KOSDAQ	화학	N	N	N	N	N	9800	180	2	1.87	242504590	25343	170.40	9530	9810	9390	12500	6740	9620	9568.90	3652	9980	9800	9550	9370	9120	9675	9245	49	2880	500	6540	10	1	9805620	961	-3.47	1.03	12	0.26	-2827.00	9531.00	20200	20240125	-51.49	7720	20241209	26.94	10560	-7.20	20250122	8600	13.95	20250102	20050	-51.12	20240522	7720	26.94	20241209	1.69	N	170920	500	49 억	0	N	N	N	N
76	20250206	140807	57	100.00	KOSDAQ	화학	N	N	N	N	N	9640	20	2	0.21	166960570	17587	118.25	9530	9690	9390	12500	6740	9620	9493.41	1024	9980	9800	9550	9370	9120	9675	9245	49	2880	500	6540	10	1	9805620	945	-3.41	1.01	12	0.18	-2827.00	9531.00	20200	20240125	-52.28	7720	20241209	24.87	10560	-8.71	20250122	8600	12.09	20250102	20050	-51.92	20240522	7720	24.87	20241209	1.69	N	170920	500	49 억	0	N	N	N	N
77	20250206	130803	57	100.00	KOSDAQ	화학	N	N	N	N	N	9610	-10	5	-0.10	133183440	14069	94.59	9530	9690	9390	12500	6740	9620	9466.45	-36	9980	9800	9550	9370	9120	9675	9245	49	2880	500	6540	10	1	9805620	942	-3.40	1.01	12	0.14	-2827.00	9531.00	20200	20240125	-52.43	7720	20241209	24.48	10560	-9.00	20250122	8600	11.74	20250102	20050	-52.07	20240522	7720	24.48	20241209	1.69	N	170920	500	49 억	0	N	N	N	N
78	20250206	120801	57	100.00	KOSDAQ	화학	N	N	N	N	N	9450	-170	5	-1.77	91084590	9636	64.79	9530	9690	9390	12500	6740	9620	9452.53	1936	9980	9800	9550	9370	9120	9675	9245	49	2880	500	6540	10	1	9805620	927	-3.34	0.99	12	0.10	-2827.00	9531.00	20200	20240125	-53.22	7720	20241209	22.41	10560	-10.51	20250122	8600	9.88	20250102	20050	-52.87	20240522	7720	22.41	20241209	1.69	N	170920	500	49 억	0	N	N	N	N
79	20250206	110756	57	100.00	KOSDAQ	화학	N	N	N	N	N	9450	-170	5	-1.77	67669800	7150	48.07	9530	9690	9390	12500	6740	9620	9464.31	1924	9980	9800	9550	9370	9120	9675	9245	49	2880	500	6540	10	1	9805620	927	-3.34	0.99	12	0.07	-2827.00	9531.00	20200	20240125	-53.22	7720	20241209	22.41	10560	-10.51	20250122	8600	9.88	20250102	20050	-52.87	20240522	7720	22.41	20241209	1.69	N	170920	500	49 억	0	N	N	N	N
80	20250206	100758	57	100.00	KOSDAQ	화학	N	N	N	N	N	9480	-140	5	-1.46	31021390	3263	21.94	9530	9690	9450	12500	6740	9620	9507.02	1243	9980	9800	9550	9370	9120	9675	9245	49	2880	500	6540	10	1	9805620	930	-3.35	0.99	12	0.03	-2827.00	9531.00	20200	20240125	-53.07	7720	20241209	22.80	10560	-10.23	20250122	8600	10.23	20250102	20050	-52.72	20240522	7720	22.80	20241209	1.69	N	170920	500	49 억	0	N	N	N	N
81	20250206	090808	57	100.00	KOSDAQ	화학	N	N	N	N	N	9660	40	2	0.42	2250560	236	1.59	9530	9690	9530	12500	6740	9620	9536.27	67	9980	9800	9550	9370	9120	9675	9245	49	2880	500	6540	10	1	9805620	947	-3.42	1.01	12	0.00	-2827.00	9531.00	20200	20240125	-52.18	7720	20241209	25.13	10560	-8.52	20250122	8600	12.33	20250102	20050	-51.82	20240522	7720	25.13	20241209	1.69	N	170920	500	49 억	0	N	N	N	N
82	20250205	160755	57	100.00	KOSDAQ	화학	N	N	N	N	N	9620	10	2	0.10	142529100	14873	83.92	9660	9730	9300	12490	6730	9610	9583.08	-4906	10076	9842	9496	9262	8916	9960	9380	49	2880	500	6530	10	1	9805620	943	-3.40	1.01	12	0.15	-2827.00	9531.00	20200	20240125	-52.38	7720	20241209	24.61	10560	-8.90	20250122	8600	11.86	20250102	20050	-52.02	20240522	7720	24.61	20241209	1.69	N	170920	500	49 억	0	N	N	N	N
83	20250205	150759	57	100.00	KOSDAQ	화학	N	N	N	N	N	9610	0	3	0.00	134141330	13999	78.99	9660	9730	9300	12490	6730	9610	9582.21	-4705	10076	9842	9496	9262	8916	9960	9380	49	2880	500	6530	10	1	9805620	942	-3.40	1.01	12	0.14	-2827.00	9531.00	20200	20240125	-52.43	7720	20241209	24.48	10560	-9.00	20250122	8600	11.74	20250102	20050	-52.07	20240522	7720	24.48	20241209	1.69	N	170920	500	49 억	0	N	N	N	N
84	20250205	140757	57	100.00	KOSDAQ	화학	N	N	N	N	N	9640	30	2	0.31	114672220	11975	67.57	9660	9730	9300	12490	6730	9610	9575.97	-3763	10076	9842	9496	9262	8916	9960	9380	49	2880	500	6530	10	1	9805620	945	-3.41	1.01	12	0.12	-2827.00	9531.00	20200	20240125	-52.28	7720	20241209	24.87	10560	-8.71	20250122	8600	12.09	20250102	20050	-51.92	20240522	7720	24.87	20241209	1.69	N	170920	500	49 억	0	N	N	N	N
85	20250205	130755	57	100.00	KOSDAQ	화학	N	N	N	N	N	9600	-10	5	-0.10	57621040	6038	34.07	9660	9730	9300	12490	6730	9610	9543.07	-400	10076	9842	9496	9262	8916	9960	9380	49	2880	500	6530	10	1	9805620	941	-3.40	1.01	12	0.06	-2827.00	9531.00	20200	20240125	-52.48	7720	20241209	24.35	10560	-9.09	20250122	8600	11.63	20250102	20050	-52.12	20240522	7720	24.35	20241209	1.69	N	170920	500	49 억	0	N	N	N	N
86	20250205	120800	57	100.00	KOSDAQ	화학	N	N	N	N	N	9610	0	3	0.00	48780840	5120	28.89	9660	9730	9300	12490	6730	9610	9527.51	236	10076	9842	9496	9262	8916	9960	9380	49	2880	500	6530	10	1	9805620	942	-3.40	1.01	12	0.05	-2827.00	9531.00	20200	20240125	-52.43	7720	20241209	24.48	10560	-9.00	20250122	8600	11.74	20250102	20050	-52.07	20240522	7720	24.48	20241209	1.69	N	170920	500	49 억	0	N	N	N	N
87	20250205	110756	57	100.00	KOSDAQ	화학	N	N	N	N	N	9550	-60	5	-0.62	37756550	3968	22.39	9660	9730	9300	12490	6730	9610	9515.26	80	10076	9842	9496	9262	8916	9960	9380	49	2880	500	6530	10	1	9805620	936	-3.38	1.00	12	0.04	-2827.00	9531.00	20200	20240125	-52.72	7720	20241209	23.70	10560	-9.56	20250122	8600	11.05	20250102	20050	-52.37	20240522	7720	23.70	20241209	1.69	N	170920	500	49 억	0	N	N	N	N
88	20250205	100805	57	100.00	KOSDAQ	화학	N	N	N	N	N	9510	-100	5	-1.04	26765730	2804	15.82	9660	9730	9300	12490	6730	9610	9545.55	-115	10076	9842	9496	9262	8916	9960	9380	49	2880	500	6530	10	1	9805620	933	-3.36	1.00	12	0.03	-2827.00	9531.00	20200	20240125	-52.92	7720	20241209	23.19	10560	-9.94	20250122	8600	10.58	20250102	20050	-52.57	20240522	7720	23.19	20241209	1.69	N	170920	500	49 억	0	N	N	N	N
89	20250205	090808	57	100.00	KOSDAQ	화학	N	N	N	N	N	9710	100	2	1.04	4442550	460	2.60	9660	9710	9650	12490	6730	9610	9657.72	-346	10076	9842	9496	9262	8916	9960	9380	49	2880	500	6530	10	1	9805620	952	-3.43	1.02	12	0.00	-2827.00	9531.00	20200	20240125	-51.93	7720	20241209	25.78	10560	-8.05	20250122	8600	12.91	20250102	20050	-51.57	20240522	7720	25.78	20241209	1.69	N	170920	500	49 억	0	N	N	N	N
90	20250204	160738	57	100.00	KOSDAQ	화학	N	N	N	N	N	9610	230	2	2.45	170120150	17692	48.67	9150	9730	9150	12190	6570	9380	9615.73	-831	9660	9520	9360	9220	9060	9440	9140	49	2810	500	6370	10	1	9805620	942	-3.40	1.01	12	0.18	-2827.00	9531.00	20200	20240125	-52.43	7720	20241209	24.48	10560	-9.00	20250122	8600	11.74	20250102	20050	-52.07	20240522	7720	24.48	20241209	1.71	N	170920	500	49 억	0	N	N	N	N
91	20250204	150750	57	100.00	KOSDAQ	화학	N	N	N	N	N	9610	230	2	2.45	162924410	16943	46.61	9150	9730	9150	12190	6570	9380	9616.03	-672	9660	9520	9360	9220	9060	9440	9140	49	2810	500	6370	10	1	9805620	942	-3.40	1.01	12	0.17	-2827.00	9531.00	20200	20240125	-52.43	7720	20241209	24.48	10560	-9.00	20250122	8600	11.74	20250102	20050	-52.07	20240522	7720	24.48	20241209	1.71	N	170920	500	49 억	0	N	N	N	N
92	20250204	140749	57	100.00	KOSDAQ	화학	N	N	N	N	N	9700	320	2	3.41	133703790	13899	38.24	9150	9730	9150	12190	6570	9380	9619.67	-975	9660	9520	9360	9220	9060	9440	9140	49	2810	500	6370	10	1	9805620	951	-3.43	1.02	12	0.14	-2827.00	9531.00	20200	20240125	-51.98	7720	20241209	25.65	10560	-8.14	20250122	8600	12.79	20250102	20050	-51.62	20240522	7720	25.65	20241209	1.71	N	170920	500	49 억	0	N	N	N	N
93	20250204	130751	57	100.00	KOSDAQ	화학	N	N	N	N	N	9640	260	2	2.77	72034290	7522	20.69	9150	9660	9150	12190	6570	9380	9576.48	112	9660	9520	9360	9220	9060	9440	9140	49	2810	500	6370	10	1	9805620	945	-3.41	1.01	12	0.08	-2827.00	9531.00	20200	20240125	-52.28	7720	20241209	24.87	10560	-8.71	20250122	8600	12.09	20250102	20050	-51.92	20240522	7720	24.87	20241209	1.71	N	170920	500	49 억	0	N	N	N	N
94	20250204	120758	57	100.00	KOSDAQ	화학	N	N	N	N	N	9630	250	2	2.67	67715970	7074	19.46	9150	9660	9150	12190	6570	9380	9572.51	-15	9660	9520	9360	9220	9060	9440	9140	49	2810	500	6370	10	1	9805620	944	-3.41	1.01	12	0.07	-2827.00	9531.00	20200	20240125	-52.33	7720	20241209	24.74	10560	-8.81	20250122	8600	11.98	20250102	20050	-51.97	20240522	7720	24.74	20241209	1.71	N	170920	500	49 억	0	N	N	N	N
95	20250204	110740	57	100.00	KOSDAQ	화학	N	N	N	N	N	9640	260	2	2.77	59171400	6182	17.01	9150	9660	9150	12190	6570	9380	9571.56	-193	9660	9520	9360	9220	9060	9440	9140	49	2810	500	6370	10	1	9805620	945	-3.41	1.01	12	0.06	-2827.00	9531.00	20200	20240125	-52.28	7720	20241209	24.87	10560	-8.71	20250122	8600	12.09	20250102	20050	-51.92	20240522	7720	24.87	20241209	1.71	N	170920	500	49 억	0	N	N	N	N
96	20250204	100746	57	100.00	KOSDAQ	화학	N	N	N	N	N	9660	280	2	2.99	43774320	4580	12.60	9150	9660	9150	12190	6570	9380	9557.71	-276	9660	9520	9360	9220	9060	9440	9140	49	2810	500	6370	10	1	9805620	947	-3.42	1.01	12	0.05	-2827.00	9531.00	20200	20240125	-52.18	7720	20241209	25.13	10560	-8.52	20250122	8600	12.33	20250102	20050	-51.82	20240522	7720	25.13	20241209	1.71	N	170920	500	49 억	0	N	N	N	N
97	20250204	090748	57	100.00	KOSDAQ	화학	N	N	N	N	N	9400	20	2	0.21	5599270	594	1.63	9150	9640	9150	12190	6570	9380	9426.38	-278	9660	9520	9360	9220	9060	9440	9140	49	2810	500	6370	10	1	9805620	922	-3.33	0.99	12	0.01	-2827.00	9531.00	20200	20240125	-53.47	7720	20241209	21.76	10560	-10.98	20250122	8600	9.30	20250102	20050	-53.12	20240522	7720	21.76	20241209	1.71	N	170920	500	49 억	0	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History