KissMeData/220260/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

40 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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	161001	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	15	2	0.31	747894785	154717	108.19	4835	4885	4800	6250	3370	4810	4834.11	15199	4970	4890	4830	4750	4690	4860	4720	27	1440	100	3070	5	1	26558307	1281	45.52	2.08	12	0.58	106.00	2323.00	9040	20240220	-46.63	2920	20241210	65.24	5580	-13.53	20250207	4255	13.40	20250204	9040	-46.63	20240220	2920	65.24	20241210	4.23	N	220260	100	26 억	N	N	N	N
3	20250219	151004	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	10	2	0.21	710244575	146906	102.73	4835	4885	4800	6250	3370	4810	4834.72	16872	4970	4890	4830	4750	4690	4860	4720	27	1440	100	3070	5	1	26558307	1280	45.47	2.07	12	0.55	106.00	2323.00	9040	20240220	-46.68	2920	20241210	65.07	5580	-13.62	20250207	4255	13.28	20250204	9040	-46.68	20240220	2920	65.07	20241210	4.23	N	220260	100	26 억	N	N	N	N
4	20250219	141000	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	10	2	0.21	570520645	117847	82.41	4835	4885	4800	6250	3370	4810	4841.25	1282	4970	4890	4830	4750	4690	4860	4720	27	1440	100	3070	5	1	26558307	1280	45.47	2.07	12	0.44	106.00	2323.00	9040	20240220	-46.68	2920	20241210	65.07	5580	-13.62	20250207	4255	13.28	20250204	9040	-46.68	20240220	2920	65.07	20241210	4.23	N	220260	100	26 억	N	N	N	N
5	20250219	131002	57	100.00	KOSDAQ	화학	N	N	N	N	N	4840	30	2	0.62	457761985	94399	66.01	4835	4885	4800	6250	3370	4810	4849.31	1508	4970	4890	4830	4750	4690	4860	4720	27	1440	100	3070	5	1	26558307	1285	45.66	2.08	12	0.36	106.00	2323.00	9040	20240220	-46.46	2920	20241210	65.75	5580	-13.26	20250207	4255	13.75	20250204	9040	-46.46	20240220	2920	65.75	20241210	4.23	N	220260	100	26 억	N	N	N	N
6	20250219	121000	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	45	2	0.94	410768695	84685	59.22	4835	4885	4800	6250	3370	4810	4850.64	4876	4970	4890	4830	4750	4690	4860	4720	27	1440	100	3070	5	1	26558307	1289	45.80	2.09	12	0.32	106.00	2323.00	9040	20240220	-46.29	2920	20241210	66.27	5580	-12.99	20250207	4255	14.10	20250204	9040	-46.29	20240220	2920	66.27	20241210	4.23	N	220260	100	26 억	N	N	N	N
7	20250219	111002	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	45	2	0.94	342186935	70522	49.32	4835	4885	4800	6250	3370	4810	4852.32	5040	4970	4890	4830	4750	4690	4860	4720	27	1440	100	3070	5	1	26558307	1289	45.80	2.09	12	0.27	106.00	2323.00	9040	20240220	-46.29	2920	20241210	66.27	5580	-12.99	20250207	4255	14.10	20250204	9040	-46.29	20240220	2920	66.27	20241210	4.23	N	220260	100	26 억	N	N	N	N
8	20250219	101003	57	100.00	KOSDAQ	화학	N	N	N	N	N	4885	75	2	1.56	238968260	49303	34.48	4835	4885	4800	6250	3370	4810	4847.08	6967	4970	4890	4830	4750	4690	4860	4720	27	1440	100	3070	5	1	26558307	1297	46.08	2.10	12	0.19	106.00	2323.00	9040	20240220	-45.96	2920	20241210	67.29	5580	-12.46	20250207	4255	14.81	20250204	9040	-45.96	20240220	2920	67.29	20241210	4.23	N	220260	100	26 억	N	N	N	N
9	20250219	091003	57	100.00	KOSDAQ	화학	N	N	N	N	N	4865	55	2	1.14	41403990	8568	5.99	4835	4870	4800	6250	3370	4810	4832.93	-2803	4970	4890	4830	4750	4690	4860	4720	27	1440	100	3070	5	1	26558307	1292	45.90	2.09	12	0.03	106.00	2323.00	9040	20240220	-46.18	2920	20241210	66.61	5580	-12.81	20250207	4255	14.34	20250204	9040	-46.18	20240220	2920	66.61	20241210	4.23	N	220260	100	26 억	N	N	N	N
10	20250218	160958	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	-100	5	-2.04	677818150	140694	55.84	4875	4910	4770	6380	3440	4910	4817.71	-7080	5100	5005	4870	4775	4640	5052	4822	27	1470	100	3140	5	1	26558307	1277	45.38	2.07	12	0.53	106.00	2323.00	9040	20240220	-46.79	2920	20241210	64.73	5580	-13.80	20250207	4255	13.04	20250204	9040	-46.79	20240220	2920	64.73	20241210	4.24	N	220260	100	26 억	N	N	N	N
11	20250218	151000	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	-110	5	-2.24	636406535	132074	52.41	4875	4910	4770	6380	3440	4910	4818.56	-4116	5100	5005	4870	4775	4640	5052	4822	27	1470	100	3140	5	1	26558307	1275	45.28	2.07	12	0.50	106.00	2323.00	9040	20240220	-46.90	2920	20241210	64.38	5580	-13.98	20250207	4255	12.81	20250204	9040	-46.90	20240220	2920	64.38	20241210	4.24	N	220260	100	26 억	N	N	N	N
12	20250218	141001	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	-95	5	-1.93	510843635	105957	42.05	4875	4910	4770	6380	3440	4910	4821.24	3958	5100	5005	4870	4775	4640	5052	4822	27	1470	100	3140	5	1	26558307	1279	45.42	2.07	12	0.40	106.00	2323.00	9040	20240220	-46.74	2920	20241210	64.90	5580	-13.71	20250207	4255	13.16	20250204	9040	-46.74	20240220	2920	64.90	20241210	4.24	N	220260	100	26 억	N	N	N	N
13	20250218	130958	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	-80	5	-1.63	456551195	94704	37.58	4875	4910	4770	6380	3440	4910	4820.82	4370	5100	5005	4870	4775	4640	5052	4822	27	1470	100	3140	5	1	26558307	1283	45.57	2.08	12	0.36	106.00	2323.00	9040	20240220	-46.57	2920	20241210	65.41	5580	-13.44	20250207	4255	13.51	20250204	9040	-46.57	20240220	2920	65.41	20241210	4.24	N	220260	100	26 억	N	N	N	N
14	20250218	121001	57	100.00	KOSDAQ	화학	N	N	N	N	N	4840	-70	5	-1.43	424202475	88011	34.93	4875	4910	4770	6380	3440	4910	4819.88	3096	5100	5005	4870	4775	4640	5052	4822	27	1470	100	3140	5	1	26558307	1285	45.66	2.08	12	0.33	106.00	2323.00	9040	20240220	-46.46	2920	20241210	65.75	5580	-13.26	20250207	4255	13.75	20250204	9040	-46.46	20240220	2920	65.75	20241210	4.24	N	220260	100	26 억	N	N	N	N
15	20250218	110958	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	-90	5	-1.83	335104035	69555	27.60	4875	4910	4770	6380	3440	4910	4817.83	3220	5100	5005	4870	4775	4640	5052	4822	27	1470	100	3140	5	1	26558307	1280	45.47	2.07	12	0.26	106.00	2323.00	9040	20240220	-46.68	2920	20241210	65.07	5580	-13.62	20250207	4255	13.28	20250204	9040	-46.68	20240220	2920	65.07	20241210	4.24	N	220260	100	26 억	N	N	N	N
16	20250218	100958	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	-105	5	-2.14	292444640	60699	24.09	4875	4910	4770	6380	3440	4910	4817.95	2929	5100	5005	4870	4775	4640	5052	4822	27	1470	100	3140	5	1	26558307	1276	45.33	2.07	12	0.23	106.00	2323.00	9040	20240220	-46.85	2920	20241210	64.55	5580	-13.89	20250207	4255	12.93	20250204	9040	-46.85	20240220	2920	64.55	20241210	4.24	N	220260	100	26 억	N	N	N	N
17	20250218	091001	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	-90	5	-1.83	81291605	16761	6.65	4875	4910	4820	6380	3440	4910	4850.05	-5935	5100	5005	4870	4775	4640	5052	4822	27	1470	100	3140	5	1	26558307	1280	45.47	2.07	12	0.06	106.00	2323.00	9040	20240220	-46.68	2920	20241210	65.07	5580	-13.62	20250207	4255	13.28	20250204	9040	-46.68	20240220	2920	65.07	20241210	4.24	N	220260	100	26 억	N	N	N	N
18	20250217	160958	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	110	2	2.29	1222550370	249157	132.15	4750	4965	4735	6240	3360	4800	4906.77	-1054	4913	4856	4783	4726	4653	4820	4690	27	1440	100	3070	5	1	26558307	1304	46.32	2.11	12	0.94	106.00	2323.00	9040	20240220	-45.69	2920	20241210	68.15	5580	-12.01	20250207	4255	15.39	20250204	9040	-45.69	20240220	2920	68.15	20241210	4.27	N	220260	100	26 억	N	N	N	N
19	20250217	150957	57	100.00	KOSDAQ	화학	N	N	N	N	N	4890	90	2	1.88	1165802395	237553	126.00	4750	4965	4735	6240	3360	4800	4907.57	1981	4913	4856	4783	4726	4653	4820	4690	27	1440	100	3070	5	1	26558307	1299	46.13	2.11	12	0.89	106.00	2323.00	9040	20240220	-45.91	2920	20241210	67.47	5580	-12.37	20250207	4255	14.92	20250204	9040	-45.91	20240220	2920	67.47	20241210	4.27	N	220260	100	26 억	N	N	N	N
20	20250217	140954	57	100.00	KOSDAQ	화학	N	N	N	N	N	4880	80	2	1.67	1072045530	218344	115.81	4750	4965	4735	6240	3360	4800	4909.92	2932	4913	4856	4783	4726	4653	4820	4690	27	1440	100	3070	5	1	26558307	1296	46.04	2.10	12	0.82	106.00	2323.00	9040	20240220	-46.02	2920	20241210	67.12	5580	-12.54	20250207	4255	14.69	20250204	9040	-46.02	20240220	2920	67.12	20241210	4.27	N	220260	100	26 억	N	N	N	N
21	20250217	130959	57	100.00	KOSDAQ	화학	N	N	N	N	N	4920	120	2	2.50	902141730	183640	97.40	4750	4965	4735	6240	3360	4800	4912.59	-5194	4913	4856	4783	4726	4653	4820	4690	27	1440	100	3070	5	1	26558307	1307	46.42	2.12	12	0.69	106.00	2323.00	9040	20240220	-45.58	2920	20241210	68.49	5580	-11.83	20250207	4255	15.63	20250204	9040	-45.58	20240220	2920	68.49	20241210	4.27	N	220260	100	26 억	N	N	N	N
22	20250217	120959	57	100.00	KOSDAQ	화학	N	N	N	N	N	4930	130	2	2.71	785048880	159874	84.80	4750	4965	4735	6240	3360	4800	4910.46	-2103	4913	4856	4783	4726	4653	4820	4690	27	1440	100	3070	5	1	26558307	1309	46.51	2.12	12	0.60	106.00	2323.00	9040	20240220	-45.46	2920	20241210	68.84	5580	-11.65	20250207	4255	15.86	20250204	9040	-45.46	20240220	2920	68.84	20241210	4.27	N	220260	100	26 억	N	N	N	N
23	20250217	110957	57	100.00	KOSDAQ	화학	N	N	N	N	N	4940	140	2	2.92	661101285	134630	71.41	4750	4965	4735	6240	3360	4800	4910.55	-7637	4913	4856	4783	4726	4653	4820	4690	27	1440	100	3070	5	1	26558307	1312	46.60	2.13	12	0.51	106.00	2323.00	9040	20240220	-45.35	2920	20241210	69.18	5580	-11.47	20250207	4255	16.10	20250204	9040	-45.35	20240220	2920	69.18	20241210	4.27	N	220260	100	26 억	N	N	N	N
24	20250217	100955	57	100.00	KOSDAQ	화학	N	N	N	N	N	4945	145	2	3.02	448141195	91511	48.54	4750	4955	4735	6240	3360	4800	4897.18	-1507	4913	4856	4783	4726	4653	4820	4690	27	1440	100	3070	5	1	26558307	1313	46.65	2.13	12	0.34	106.00	2323.00	9040	20240220	-45.30	2920	20241210	69.35	5580	-11.38	20250207	4255	16.22	20250204	9040	-45.30	20240220	2920	69.35	20241210	4.27	N	220260	100	26 억	N	N	N	N
25	20250217	090957	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	25	2	0.52	23522410	4930	2.61	4750	4825	4735	6240	3360	4800	4770.99	982	4913	4856	4783	4726	4653	4820	4690	27	1440	100	3070	5	1	26558307	1281	45.52	2.08	12	0.02	106.00	2323.00	9040	20240220	-46.63	2920	20241210	65.24	5580	-13.53	20250207	4255	13.40	20250204	9040	-46.63	20240220	2920	65.24	20241210	4.27	N	220260	100	26 억	N	N	N	N
26	20250214	160951	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	-30	5	-0.62	879080325	183479	89.03	4835	4840	4710	6270	3385	4830	4791.16	-7596	5010	4920	4855	4765	4700	4965	4810	27	1440	100	3090	5	1	26558307	1275	45.28	2.07	12	0.69	106.00	2323.00	9040	20240220	-46.90	2920	20241210	64.38	5580	-13.98	20250207	4255	12.81	20250204	9040	-46.90	20240220	2920	64.38	20241210	4.27	N	220260	100	26 억	N	N	N	N
27	20250214	150950	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	-35	5	-0.72	831294485	173521	84.20	4835	4840	4710	6270	3385	4830	4790.74	-7296	5010	4920	4855	4765	4700	4965	4810	27	1440	100	3090	5	1	26558307	1273	45.24	2.06	12	0.65	106.00	2323.00	9040	20240220	-46.96	2920	20241210	64.21	5580	-14.07	20250207	4255	12.69	20250204	9040	-46.96	20240220	2920	64.21	20241210	4.27	N	220260	100	26 억	N	N	N	N
28	20250214	140951	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	-25	5	-0.52	747171415	156025	75.71	4835	4840	4710	6270	3385	4830	4788.79	-4097	5010	4920	4855	4765	4700	4965	4810	27	1440	100	3090	5	1	26558307	1276	45.33	2.07	12	0.59	106.00	2323.00	9040	20240220	-46.85	2920	20241210	64.55	5580	-13.89	20250207	4255	12.93	20250204	9040	-46.85	20240220	2920	64.55	20241210	4.27	N	220260	100	26 억	N	N	N	N
29	20250214	130954	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	0	3	0.00	672431150	140464	68.16	4835	4840	4710	6270	3385	4830	4787.21	548	5010	4920	4855	4765	4700	4965	4810	27	1440	100	3090	5	1	26558307	1283	45.57	2.08	12	0.53	106.00	2323.00	9040	20240220	-46.57	2920	20241210	65.41	5580	-13.44	20250207	4255	13.51	20250204	9040	-46.57	20240220	2920	65.41	20241210	4.27	N	220260	100	26 억	N	N	N	N
30	20250214	120950	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	-25	5	-0.52	526929145	110241	53.49	4835	4840	4710	6270	3385	4830	4779.79	-13365	5010	4920	4855	4765	4700	4965	4810	27	1440	100	3090	5	1	26558307	1276	45.33	2.07	12	0.42	106.00	2323.00	9040	20240220	-46.85	2920	20241210	64.55	5580	-13.89	20250207	4255	12.93	20250204	9040	-46.85	20240220	2920	64.55	20241210	4.27	N	220260	100	26 억	N	N	N	N
31	20250214	110947	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	-30	5	-0.62	432366795	90592	43.96	4835	4840	4710	6270	3385	4830	4772.68	-17561	5010	4920	4855	4765	4700	4965	4810	27	1440	100	3090	5	1	26558307	1275	45.28	2.07	12	0.34	106.00	2323.00	9040	20240220	-46.90	2920	20241210	64.38	5580	-13.98	20250207	4255	12.81	20250204	9040	-46.90	20240220	2920	64.38	20241210	4.27	N	220260	100	26 억	N	N	N	N
32	20250214	100948	57	100.00	KOSDAQ	화학	N	N	N	N	N	4750	-80	5	-1.66	343733525	72061	34.97	4835	4840	4710	6270	3385	4830	4770.04	-10934	5010	4920	4855	4765	4700	4965	4810	27	1440	100	3090	5	1	26558307	1262	44.81	2.04	12	0.27	106.00	2323.00	9040	20240220	-47.46	2920	20241210	62.67	5580	-14.87	20250207	4255	11.63	20250204	9040	-47.46	20240220	2920	62.67	20241210	4.27	N	220260	100	26 억	N	N	N	N
33	20250214	090952	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	0	3	0.00	52123715	10853	5.27	4835	4840	4775	6270	3385	4830	4802.70	-4062	5010	4920	4855	4765	4700	4965	4810	27	1440	100	3090	5	1	26558307	1283	45.57	2.08	12	0.04	106.00	2323.00	9040	20240220	-46.57	2920	20241210	65.41	5580	-13.44	20250207	4255	13.51	20250204	9040	-46.57	20240220	2920	65.41	20241210	4.27	N	220260	100	26 억	N	N	N	N
34	20250213	160943	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	10	2	0.21	974747405	201612	104.37	4820	4945	4790	6260	3375	4820	4834.78	13845	4986	4902	4836	4752	4686	4870	4720	27	1440	100	3080	5	1	26558307	1283	45.57	2.08	12	0.76	106.00	2323.00	9040	20240220	-46.57	2920	20241210	65.41	5580	-13.44	20250207	4255	13.51	20250204	9040	-46.57	20240220	2920	65.41	20241210	4.20	N	220260	100	26 억	N	N	N	N
35	20250213	150943	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	5	2	0.10	882148620	182408	94.43	4820	4945	4790	6260	3375	4820	4836.14	1053	4986	4902	4836	4752	4686	4870	4720	27	1440	100	3080	5	1	26558307	1281	45.52	2.08	12	0.69	106.00	2323.00	9040	20240220	-46.63	2920	20241210	65.24	5580	-13.53	20250207	4255	13.40	20250204	9040	-46.63	20240220	2920	65.24	20241210	4.20	N	220260	100	26 억	N	N	N	N
36	20250213	140941	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	10	2	0.21	686206230	141782	73.39	4820	4945	4790	6260	3375	4820	4839.88	-5227	4986	4902	4836	4752	4686	4870	4720	27	1440	100	3080	5	1	26558307	1283	45.57	2.08	12	0.53	106.00	2323.00	9040	20240220	-46.57	2920	20241210	65.41	5580	-13.44	20250207	4255	13.51	20250204	9040	-46.57	20240220	2920	65.41	20241210	4.20	N	220260	100	26 억	N	N	N	N
37	20250213	130942	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	5	2	0.10	605206510	124968	64.69	4820	4945	4790	6260	3375	4820	4842.91	-7505	4986	4902	4836	4752	4686	4870	4720	27	1440	100	3080	5	1	26558307	1281	45.52	2.08	12	0.47	106.00	2323.00	9040	20240220	-46.63	2920	20241210	65.24	5580	-13.53	20250207	4255	13.40	20250204	9040	-46.63	20240220	2920	65.24	20241210	4.20	N	220260	100	26 억	N	N	N	N
38	20250213	120940	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	-10	5	-0.21	578977990	119520	61.87	4820	4945	4790	6260	3375	4820	4844.21	-6245	4986	4902	4836	4752	4686	4870	4720	27	1440	100	3080	5	1	26558307	1277	45.38	2.07	12	0.45	106.00	2323.00	9040	20240220	-46.79	2920	20241210	64.73	5580	-13.80	20250207	4255	13.04	20250204	9040	-46.79	20240220	2920	64.73	20241210	4.20	N	220260	100	26 억	N	N	N	N
39	20250213	110940	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	-5	5	-0.10	474413310	97764	50.61	4820	4945	4795	6260	3375	4820	4852.67	-3067	4986	4902	4836	4752	4686	4870	4720	27	1440	100	3080	5	1	26558307	1279	45.42	2.07	12	0.37	106.00	2323.00	9040	20240220	-46.74	2920	20241210	64.90	5580	-13.71	20250207	4255	13.16	20250204	9040	-46.74	20240220	2920	64.90	20241210	4.20	N	220260	100	26 억	N	N	N	N
40	20250213	100941	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	40	2	0.83	380265135	78260	40.51	4820	4945	4795	6260	3375	4820	4859.05	9321	4986	4902	4836	4752	4686	4870	4720	27	1440	100	3080	5	1	26558307	1291	45.85	2.09	12	0.29	106.00	2323.00	9040	20240220	-46.24	2920	20241210	66.44	5580	-12.90	20250207	4255	14.22	20250204	9040	-46.24	20240220	2920	66.44	20241210	4.20	N	220260	100	26 억	N	N	N	N
41	20250213	090936	57	100.00	KOSDAQ	화학	N	N	N	N	N	4925	105	2	2.18	133462000	27317	14.14	4820	4945	4820	6260	3375	4820	4885.92	9660	4986	4902	4836	4752	4686	4870	4720	27	1440	100	3080	5	1	26558307	1308	46.46	2.12	12	0.10	106.00	2323.00	9040	20240220	-45.52	2920	20241210	68.66	5580	-11.74	20250207	4255	15.75	20250204	9040	-45.52	20240220	2920	68.66	20241210	4.20	N	220260	100	26 억	N	N	N	N
42	20250212	160934	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	-85	5	-1.73	923771300	191254	75.96	4865	4920	4770	6370	3435	4905	4829.22	9531	5061	4982	4941	4862	4821	4962	4842	27	1465	100	3130	5	1	26558307	1280	45.47	2.07	12	0.72	106.00	2323.00	9040	20240220	-46.68	2920	20241210	65.07	5580	-13.62	20250207	4255	13.28	20250204	9040	-46.68	20240220	2920	65.07	20241210	4.20	N	220260	100	26 억	N	N	N	N
43	20250212	150932	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	-90	5	-1.83	880724960	182328	72.41	4865	4920	4770	6370	3435	4905	4829.53	7853	5061	4982	4941	4862	4821	4962	4842	27	1465	100	3130	5	1	26558307	1279	45.42	2.07	12	0.69	106.00	2323.00	9040	20240220	-46.74	2920	20241210	64.90	5580	-13.71	20250207	4255	13.16	20250204	9040	-46.74	20240220	2920	64.90	20241210	4.20	N	220260	100	26 억	N	N	N	N
44	20250212	140934	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	-75	5	-1.53	717432055	148525	58.99	4865	4920	4770	6370	3435	4905	4829.25	2574	5061	4982	4941	4862	4821	4962	4842	27	1465	100	3130	5	1	26558307	1283	45.57	2.08	12	0.56	106.00	2323.00	9040	20240220	-46.57	2920	20241210	65.41	5580	-13.44	20250207	4255	13.51	20250204	9040	-46.57	20240220	2920	65.41	20241210	4.20	N	220260	100	26 억	N	N	N	N
45	20250212	130937	57	100.00	KOSDAQ	화학	N	N	N	N	N	4845	-60	5	-1.22	673234490	139358	55.35	4865	4920	4770	6370	3435	4905	4829.78	3538	5061	4982	4941	4862	4821	4962	4842	27	1465	100	3130	5	1	26558307	1287	45.71	2.09	12	0.52	106.00	2323.00	9040	20240220	-46.40	2920	20241210	65.92	5580	-13.17	20250207	4255	13.87	20250204	9040	-46.40	20240220	2920	65.92	20241210	4.20	N	220260	100	26 억	N	N	N	N
46	20250212	120932	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	-75	5	-1.53	604364460	125123	49.69	4865	4920	4770	6370	3435	4905	4828.82	10034	5061	4982	4941	4862	4821	4962	4842	27	1465	100	3130	5	1	26558307	1283	45.57	2.08	12	0.47	106.00	2323.00	9040	20240220	-46.57	2920	20241210	65.41	5580	-13.44	20250207	4255	13.51	20250204	9040	-46.57	20240220	2920	65.41	20241210	4.20	N	220260	100	26 억	N	N	N	N
47	20250212	110931	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	-70	5	-1.43	519121155	107465	42.68	4865	4920	4770	6370	3435	4905	4829.04	15362	5061	4982	4941	4862	4821	4962	4842	27	1465	100	3130	5	1	26558307	1284	45.61	2.08	12	0.40	106.00	2323.00	9040	20240220	-46.52	2920	20241210	65.58	5580	-13.35	20250207	4255	13.63	20250204	9040	-46.52	20240220	2920	65.58	20241210	4.20	N	220260	100	26 억	N	N	N	N
48	20250212	100926	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	-90	5	-1.83	433061870	89613	35.59	4865	4920	4770	6370	3435	4905	4830.75	9634	5061	4982	4941	4862	4821	4962	4842	27	1465	100	3130	5	1	26558307	1279	45.42	2.07	12	0.34	106.00	2323.00	9040	20240220	-46.74	2920	20241210	64.90	5580	-13.71	20250207	4255	13.16	20250204	9040	-46.74	20240220	2920	64.90	20241210	4.20	N	220260	100	26 억	N	N	N	N
49	20250212	090906	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	-90	5	-1.83	174467340	35927	14.27	4865	4920	4805	6370	3435	4905	4852.96	-7016	5061	4982	4941	4862	4821	4962	4842	27	1465	100	3130	5	1	26558307	1279	45.42	2.07	12	0.14	106.00	2323.00	9040	20240220	-46.74	2920	20241210	64.90	5580	-13.71	20250207	4255	13.16	20250204	9040	-46.74	20240220	2920	64.90	20241210	4.20	N	220260	100	26 억	N	N	N	N
50	20250211	160936	57	100.00	KOSDAQ	화학	N	N	N	N	N	4905	-145	5	-2.87	1206408630	243698	60.62	5020	5020	4900	6560	3540	5050	4950.41	240	5180	5115	4985	4920	4790	5147	4952	27	1510	100	3230	5	1	26558307	1303	46.27	2.11	12	0.92	106.00	2323.00	9040	20240220	-45.74	2920	20241210	67.98	5580	-12.10	20250207	4255	15.28	20250204	9040	-45.74	20240220	2920	67.98	20241210	4.34	N	220260	100	26 억	N	N	N	N
51	20250211	150936	57	100.00	KOSDAQ	화학	N	N	N	N	N	4905	-145	5	-2.87	1149073370	232010	57.71	5020	5020	4900	6560	3540	5050	4952.62	-356	5180	5115	4985	4920	4790	5147	4952	27	1510	100	3230	5	1	26558307	1303	46.27	2.11	12	0.87	106.00	2323.00	9040	20240220	-45.74	2920	20241210	67.98	5580	-12.10	20250207	4255	15.28	20250204	9040	-45.74	20240220	2920	67.98	20241210	4.34	N	220260	100	26 억	N	N	N	N
52	20250211	140935	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	-115	5	-2.28	973104385	196208	48.81	5020	5020	4920	6560	3540	5050	4959.48	-5973	5180	5115	4985	4920	4790	5147	4952	27	1510	100	3230	5	1	26558307	1311	46.56	2.12	12	0.74	106.00	2323.00	9040	20240220	-45.41	2920	20241210	69.01	5580	-11.56	20250207	4255	15.98	20250204	9040	-45.41	20240220	2920	69.01	20241210	4.34	N	220260	100	26 억	N	N	N	N
53	20250211	130935	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	-115	5	-2.28	817303690	164588	40.94	5020	5020	4930	6560	3540	5050	4965.67	-10717	5180	5115	4985	4920	4790	5147	4952	27	1510	100	3230	5	1	26558307	1311	46.56	2.12	12	0.62	106.00	2323.00	9040	20240220	-45.41	2920	20241210	69.01	5580	-11.56	20250207	4255	15.98	20250204	9040	-45.41	20240220	2920	69.01	20241210	4.34	N	220260	100	26 억	N	N	N	N
54	20250211	120934	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	-80	5	-1.58	737000015	148389	36.91	5020	5020	4930	6560	3540	5050	4966.59	-7220	5180	5115	4985	4920	4790	5147	4952	27	1510	100	3230	5	1	26558307	1320	46.89	2.14	12	0.56	106.00	2323.00	9040	20240220	-45.02	2920	20241210	70.21	5580	-10.93	20250207	4255	16.80	20250204	9040	-45.02	20240220	2920	70.21	20241210	4.34	N	220260	100	26 억	N	N	N	N
55	20250211	110936	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	-100	5	-1.98	633064730	127359	31.68	5020	5020	4935	6560	3540	5050	4970.61	-667	5180	5115	4985	4920	4790	5147	4952	27	1510	100	3230	5	1	26558307	1315	46.70	2.13	12	0.48	106.00	2323.00	9040	20240220	-45.24	2920	20241210	69.52	5580	-11.29	20250207	4255	16.33	20250204	9040	-45.24	20240220	2920	69.52	20241210	4.34	N	220260	100	26 억	N	N	N	N
56	20250211	100936	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	-85	5	-1.68	508387860	102243	25.43	5020	5020	4935	6560	3540	5050	4972.23	7688	5180	5115	4985	4920	4790	5147	4952	27	1510	100	3230	5	1	26558307	1319	46.84	2.14	12	0.38	106.00	2323.00	9040	20240220	-45.08	2920	20241210	70.03	5580	-11.02	20250207	4255	16.69	20250204	9040	-45.08	20240220	2920	70.03	20241210	4.34	N	220260	100	26 억	N	N	N	N
57	20250211	090939	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	-80	5	-1.58	144195635	29001	7.21	5020	5020	4935	6560	3540	5050	4971.66	-9323	5180	5115	4985	4920	4790	5147	4952	27	1510	100	3230	5	1	26558307	1320	46.89	2.14	12	0.11	106.00	2323.00	9040	20240220	-45.02	2920	20241210	70.21	5580	-10.93	20250207	4255	16.80	20250204	9040	-45.02	20240220	2920	70.21	20241210	4.34	N	220260	100	26 억	N	N	N	N
58	20250210	160930	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	65	2	1.30	1939967545	390964	5.73	4935	5050	4855	6480	3490	4985	4961.21	-2957	5975	5480	5085	4590	4195	5727	4837	27	1495	100	3190	10	1	26558307	1341	47.64	2.17	12	1.47	106.00	2323.00	9040	20240220	-44.14	2920	20241210	72.95	5580	-9.50	20250207	4255	18.68	20250204	9040	-44.14	20240220	2920	72.95	20241210	4.35	N	220260	100	26 억	N	N	N	N
59	20250210	150929	57	100.00	KOSDAQ	화학	N	N	N	N	N	4990	5	2	0.10	1717208075	346692	5.08	4935	5030	4855	6480	3490	4985	4953.10	3977	5975	5480	5085	4590	4195	5727	4837	27	1495	100	3190	5	1	26558307	1325	47.08	2.15	12	1.31	106.00	2323.00	9040	20240220	-44.80	2920	20241210	70.89	5580	-10.57	20250207	4255	17.27	20250204	9040	-44.80	20240220	2920	70.89	20241210	4.35	N	220260	100	26 억	N	N	N	N
60	20250210	140928	57	100.00	KOSDAQ	화학	N	N	N	N	N	4990	5	2	0.10	1512556305	305665	4.48	4935	5030	4855	6480	3490	4985	4948.39	8856	5975	5480	5085	4590	4195	5727	4837	27	1495	100	3190	5	1	26558307	1325	47.08	2.15	12	1.15	106.00	2323.00	9040	20240220	-44.80	2920	20241210	70.89	5580	-10.57	20250207	4255	17.27	20250204	9040	-44.80	20240220	2920	70.89	20241210	4.35	N	220260	100	26 억	N	N	N	N
61	20250210	130931	57	100.00	KOSDAQ	화학	N	N	N	N	N	5020	35	2	0.70	1348660730	272880	4.00	4935	5020	4855	6480	3490	4985	4942.29	10333	5975	5480	5085	4590	4195	5727	4837	27	1495	100	3190	10	1	26558307	1333	47.36	2.16	12	1.03	106.00	2323.00	9040	20240220	-44.47	2920	20241210	71.92	5580	-10.04	20250207	4255	17.98	20250204	9040	-44.47	20240220	2920	71.92	20241210	4.35	N	220260	100	26 억	N	N	N	N
62	20250210	120926	57	100.00	KOSDAQ	화학	N	N	N	N	N	4995	10	2	0.20	1184261195	239969	3.52	4935	5020	4855	6480	3490	4985	4935.01	7533	5975	5480	5085	4590	4195	5727	4837	27	1495	100	3190	5	1	26558307	1327	47.12	2.15	12	0.90	106.00	2323.00	9040	20240220	-44.75	2920	20241210	71.06	5580	-10.48	20250207	4255	17.39	20250204	9040	-44.75	20240220	2920	71.06	20241210	4.35	N	220260	100	26 억	N	N	N	N
63	20250210	110923	57	100.00	KOSDAQ	화학	N	N	N	N	N	4980	-5	5	-0.10	944735175	191828	2.81	4935	4995	4855	6480	3490	4985	4924.84	10523	5975	5480	5085	4590	4195	5727	4837	27	1495	100	3190	5	1	26558307	1323	46.98	2.14	12	0.72	106.00	2323.00	9040	20240220	-44.91	2920	20241210	70.55	5580	-10.75	20250207	4255	17.04	20250204	9040	-44.91	20240220	2920	70.55	20241210	4.35	N	220260	100	26 억	N	N	N	N
64	20250210	100923	57	100.00	KOSDAQ	화학	N	N	N	N	N	4930	-55	5	-1.10	703881045	143321	2.10	4935	4970	4855	6480	3490	4985	4911.11	14012	5975	5480	5085	4590	4195	5727	4837	27	1495	100	3190	5	1	26558307	1309	46.51	2.12	12	0.54	106.00	2323.00	9040	20240220	-45.46	2920	20241210	68.84	5580	-11.65	20250207	4255	15.86	20250204	9040	-45.46	20240220	2920	68.84	20241210	4.35	N	220260	100	26 억	N	N	N	N
65	20250210	090920	57	100.00	KOSDAQ	화학	N	N	N	N	N	4905	-80	5	-1.60	317595615	64860	0.95	4935	4955	4855	6480	3490	4985	4896.34	6563	5975	5480	5085	4590	4195	5727	4837	27	1495	100	3190	5	1	26558307	1303	46.27	2.11	12	0.24	106.00	2323.00	9040	20240220	-45.74	2920	20241210	67.98	5580	-12.10	20250207	4255	15.28	20250204	9040	-45.74	20240220	2920	67.98	20241210	4.35	N	220260	100	26 억	N	N	N	N
66	20250207	160912	57	100.00	KOSDAQ	화학	N	N	N	N	N	4985	485	2	10.78	35805873945	6802149	8963.52	4700	5580	4690	5850	3150	4500	5264.09	13190	4580	4540	4460	4420	4340	4560	4440	27	1350	100	2880	5	1	26558307	1324	47.03	2.15	12	25.61	106.00	2323.00	9040	20240220	-44.86	2920	20241210	70.72	5580	-10.66	20250207	4255	17.16	20250204	9040	-44.86	20240220	2920	70.72	20241210	4.35	N	220260	100	26 억	N	N	N	N
67	20250207	150914	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	510	2	11.33	35498696200	6740710	8882.56	4700	5580	4690	5850	3150	4500	5266.31	2163	4580	4540	4460	4420	4340	4560	4440	27	1350	100	2880	10	1	26558307	1331	47.26	2.16	12	25.38	106.00	2323.00	9040	20240220	-44.58	2920	20241210	71.58	5580	-10.22	20250207	4255	17.74	20250204	9040	-44.58	20240220	2920	71.58	20241210	4.35	N	220260	100	26 억	N	N	N	N
68	20250207	140915	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	510	2	11.33	34940507995	6629324	8735.78	4700	5580	4690	5850	3150	4500	5270.60	-17383	4580	4540	4460	4420	4340	4560	4440	27	1350	100	2880	10	1	26558307	1331	47.26	2.16	12	24.96	106.00	2323.00	9040	20240220	-44.58	2920	20241210	71.58	5580	-10.22	20250207	4255	17.74	20250204	9040	-44.58	20240220	2920	71.58	20241210	4.35	N	220260	100	26 억	N	N	N	N
69	20250207	130911	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	630	2	14.00	33071350865	6254843	8242.31	4700	5580	4690	5850	3150	4500	5287.32	-17237	4580	4540	4460	4420	4340	4560	4440	27	1350	100	2880	10	1	26558307	1362	48.40	2.21	12	23.55	106.00	2323.00	9040	20240220	-43.25	2920	20241210	75.68	5580	-8.06	20250207	4255	20.56	20250204	9040	-43.25	20240220	2920	75.68	20241210	4.35	N	220260	100	26 억	N	N	N	N
70	20250207	120911	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	710	2	15.78	31224109635	5897290	7771.15	4700	5580	4690	5850	3150	4500	5294.65	-18662	4580	4540	4460	4420	4340	4560	4440	27	1350	100	2880	10	1	26558307	1384	49.15	2.24	12	22.21	106.00	2323.00	9040	20240220	-42.37	2920	20241210	78.42	5580	-6.63	20250207	4255	22.44	20250204	9040	-42.37	20240220	2920	78.42	20241210	4.35	N	220260	100	26 억	N	N	N	N
71	20250207	110909	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	730	2	16.22	30010908205	5664940	7464.97	4700	5580	4690	5850	3150	4500	5297.66	-15899	4580	4540	4460	4420	4340	4560	4440	27	1350	100	2880	10	1	26558307	1389	49.34	2.25	12	21.33	106.00	2323.00	9040	20240220	-42.15	2920	20241210	79.11	5580	-6.27	20250207	4255	22.91	20250204	9040	-42.15	20240220	2920	79.11	20241210	4.35	N	220260	100	26 억	N	N	N	N
72	20250207	100912	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	650	2	14.44	26398590765	4974348	6554.94	4700	5580	4690	5850	3150	4500	5306.94	-13544	4580	4540	4460	4420	4340	4560	4440	27	1350	100	2880	10	1	26558307	1368	48.58	2.22	12	18.73	106.00	2323.00	9040	20240220	-43.03	2920	20241210	76.37	5580	-7.71	20250207	4255	21.03	20250204	9040	-43.03	20240220	2920	76.37	20241210	4.35	N	220260	100	26 억	N	N	N	N
73	20250207	090918	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	640	2	14.22	3160425985	628092	827.67	4700	5220	4690	5850	3150	4500	5031.79	2849	4580	4540	4460	4420	4340	4560	4440	27	1350	100	2880	10	1	26558307	1365	48.49	2.21	12	2.36	106.00	2323.00	9040	20240220	-43.14	2920	20241210	76.03	5540	-7.22	20250113	4255	20.80	20250204	9040	-43.14	20240220	2920	76.03	20241210	4.35	N	220260	100	26 억	N	N	N	N
74	20250206	160850	57	100.00	KOSDAQ	화학	N	N	N	N	N	4500	80	2	1.81	331084605	74713	98.99	4420	4500	4380	5740	3095	4420	4431.02	1163	4546	4482	4436	4372	4326	4515	4405	27	1320	100	2820	5	1	26558307	1195	42.45	1.94	12	0.28	106.00	2323.00	9040	20240220	-50.22	2920	20241210	54.11	5540	-18.77	20250113	4255	5.76	20250204	9040	-50.22	20240220	2920	54.11	20241210	4.32	N	220260	100	26 억	N	N	N	N
75	20250206	150854	57	100.00	KOSDAQ	화학	N	N	N	N	N	4460	40	2	0.90	301067560	68037	90.14	4420	4490	4380	5740	3095	4420	4425.06	624	4546	4482	4436	4372	4326	4515	4405	27	1320	100	2820	5	1	26558307	1185	42.08	1.92	12	0.26	106.00	2323.00	9040	20240220	-50.66	2920	20241210	52.74	5540	-19.49	20250113	4255	4.82	20250204	9040	-50.66	20240220	2920	52.74	20241210	4.32	N	220260	100	26 억	N	N	N	N
76	20250206	140855	57	100.00	KOSDAQ	화학	N	N	N	N	N	4430	10	2	0.23	224938960	50940	67.49	4420	4490	4380	5740	3095	4420	4415.76	-1230	4546	4482	4436	4372	4326	4515	4405	27	1320	100	2820	5	1	26558307	1177	41.79	1.91	12	0.19	106.00	2323.00	9040	20240220	-51.00	2920	20241210	51.71	5540	-20.04	20250113	4255	4.11	20250204	9040	-51.00	20240220	2920	51.71	20241210	4.32	N	220260	100	26 억	N	N	N	N
77	20250206	130850	57	100.00	KOSDAQ	화학	N	N	N	N	N	4440	20	2	0.45	188397490	42693	56.56	4420	4490	4380	5740	3095	4420	4412.84	-382	4546	4482	4436	4372	4326	4515	4405	27	1320	100	2820	5	1	26558307	1179	41.89	1.91	12	0.16	106.00	2323.00	9040	20240220	-50.88	2920	20241210	52.05	5540	-19.86	20250113	4255	4.35	20250204	9040	-50.88	20240220	2920	52.05	20241210	4.32	N	220260	100	26 억	N	N	N	N
78	20250206	120848	57	100.00	KOSDAQ	화학	N	N	N	N	N	4445	25	2	0.57	177656995	40270	53.35	4420	4490	4380	5740	3095	4420	4411.65	563	4546	4482	4436	4372	4326	4515	4405	27	1320	100	2820	5	1	26558307	1181	41.93	1.91	12	0.15	106.00	2323.00	9040	20240220	-50.83	2920	20241210	52.23	5540	-19.77	20250113	4255	4.47	20250204	9040	-50.83	20240220	2920	52.23	20241210	4.32	N	220260	100	26 억	N	N	N	N
79	20250206	110843	57	100.00	KOSDAQ	화학	N	N	N	N	N	4430	10	2	0.23	121943900	27690	36.69	4420	4490	4380	5740	3095	4420	4403.90	-3888	4546	4482	4436	4372	4326	4515	4405	27	1320	100	2820	5	1	26558307	1177	41.79	1.91	12	0.10	106.00	2323.00	9040	20240220	-51.00	2920	20241210	51.71	5540	-20.04	20250113	4255	4.11	20250204	9040	-51.00	20240220	2920	51.71	20241210	4.32	N	220260	100	26 억	N	N	N	N
80	20250206	100844	57	100.00	KOSDAQ	화학	N	N	N	N	N	4390	-30	5	-0.68	61833275	14020	18.58	4420	4490	4390	5740	3095	4420	4410.36	-2717	4546	4482	4436	4372	4326	4515	4405	27	1320	100	2820	5	1	26558307	1166	41.42	1.89	12	0.05	106.00	2323.00	9040	20240220	-51.44	2920	20241210	50.34	5540	-20.76	20250113	4255	3.17	20250204	9040	-51.44	20240220	2920	50.34	20241210	4.32	N	220260	100	26 억	N	N	N	N
81	20250206	090855	57	100.00	KOSDAQ	화학	N	N	N	N	N	4420	0	3	0.00	13729445	3100	4.11	4420	4490	4420	5740	3095	4420	4428.86	9	4546	4482	4436	4372	4326	4515	4405	27	1320	100	2820	5	1	26558307	1174	41.70	1.90	12	0.01	106.00	2323.00	9040	20240220	-51.11	2920	20241210	51.37	5540	-20.22	20250113	4255	3.88	20250204	9040	-51.11	20240220	2920	51.37	20241210	4.32	N	220260	100	26 억	N	N	N	N
82	20250205	160841	57	100.00	KOSDAQ	화학	N	N	N	N	N	4420	75	2	1.73	332483870	74693	60.69	4390	4500	4390	5640	3045	4345	4451.35	9572	4518	4431	4343	4256	4168	4475	4300	27	1295	100	2780	5	1	26558307	1174	41.70	1.90	12	0.28	106.00	2323.00	9040	20240220	-51.11	2920	20241210	51.37	5540	-20.22	20250113	4255	3.88	20250204	9040	-51.11	20240220	2920	51.37	20241210	4.32	N	220260	100	26 억	N	N	N	N
83	20250205	150844	57	100.00	KOSDAQ	화학	N	N	N	N	N	4445	100	2	2.30	304243465	68311	55.50	4390	4500	4390	5640	3045	4345	4453.80	8213	4518	4431	4343	4256	4168	4475	4300	27	1295	100	2780	5	1	26558307	1181	41.93	1.91	12	0.26	106.00	2323.00	9040	20240220	-50.83	2920	20241210	52.23	5540	-19.77	20250113	4255	4.47	20250204	9040	-50.83	20240220	2920	52.23	20241210	4.32	N	220260	100	26 억	N	N	N	N
84	20250205	140843	57	100.00	KOSDAQ	화학	N	N	N	N	N	4465	120	2	2.76	285524035	64105	52.08	4390	4500	4390	5640	3045	4345	4454.01	8438	4518	4431	4343	4256	4168	4475	4300	27	1295	100	2780	5	1	26558307	1186	42.12	1.92	12	0.24	106.00	2323.00	9040	20240220	-50.61	2920	20241210	52.91	5540	-19.40	20250113	4255	4.94	20250204	9040	-50.61	20240220	2920	52.91	20241210	4.32	N	220260	100	26 억	N	N	N	N
85	20250205	130841	57	100.00	KOSDAQ	화학	N	N	N	N	N	4470	125	2	2.88	253140195	56832	46.18	4390	4500	4390	5640	3045	4345	4454.18	8086	4518	4431	4343	4256	4168	4475	4300	27	1295	100	2780	5	1	26558307	1187	42.17	1.92	12	0.21	106.00	2323.00	9040	20240220	-50.55	2920	20241210	53.08	5540	-19.31	20250113	4255	5.05	20250204	9040	-50.55	20240220	2920	53.08	20241210	4.32	N	220260	100	26 억	N	N	N	N
86	20250205	120845	57	100.00	KOSDAQ	화학	N	N	N	N	N	4430	85	2	1.96	232438635	52184	42.40	4390	4500	4390	5640	3045	4345	4454.21	9765	4518	4431	4343	4256	4168	4475	4300	27	1295	100	2780	5	1	26558307	1177	41.79	1.91	12	0.20	106.00	2323.00	9040	20240220	-51.00	2920	20241210	51.71	5540	-20.04	20250113	4255	4.11	20250204	9040	-51.00	20240220	2920	51.71	20241210	4.32	N	220260	100	26 억	N	N	N	N
87	20250205	110841	57	100.00	KOSDAQ	화학	N	N	N	N	N	4445	100	2	2.30	199728565	44781	36.38	4390	4500	4390	5640	3045	4345	4460.12	5005	4518	4431	4343	4256	4168	4475	4300	27	1295	100	2780	5	1	26558307	1181	41.93	1.91	12	0.17	106.00	2323.00	9040	20240220	-50.83	2920	20241210	52.23	5540	-19.77	20250113	4255	4.47	20250204	9040	-50.83	20240220	2920	52.23	20241210	4.32	N	220260	100	26 억	N	N	N	N
88	20250205	100852	57	100.00	KOSDAQ	화학	N	N	N	N	N	4480	135	2	3.11	123153765	27635	22.45	4390	4500	4390	5640	3045	4345	4456.44	815	4518	4431	4343	4256	4168	4475	4300	27	1295	100	2780	5	1	26558307	1190	42.26	1.93	12	0.10	106.00	2323.00	9040	20240220	-50.44	2920	20241210	53.42	5540	-19.13	20250113	4255	5.29	20250204	9040	-50.44	20240220	2920	53.42	20241210	4.32	N	220260	100	26 억	N	N	N	N
89	20250205	090856	57	100.00	KOSDAQ	화학	N	N	N	N	N	4455	110	2	2.53	34406285	7763	6.31	4390	4475	4390	5640	3045	4345	4432.09	3423	4518	4431	4343	4256	4168	4475	4300	27	1295	100	2780	5	1	26558307	1183	42.03	1.92	12	0.03	106.00	2323.00	9040	20240220	-50.72	2920	20241210	52.57	5540	-19.58	20250113	4255	4.70	20250204	9040	-50.72	20240220	2920	52.57	20241210	4.32	N	220260	100	26 억	N	N	N	N
90	20250204	160823	57	100.00	KOSDAQ	화학	N	N	N	N	N	4345	-25	5	-0.57	529603260	121275	37.08	4335	4430	4255	5680	3060	4370	4367.07	3924	4870	4620	4450	4200	4030	4535	4115	27	1310	100	2790	5	1	26558307	1154	40.99	1.87	12	0.46	106.00	2323.00	9040	20240220	-51.94	2920	20241210	48.80	5540	-21.57	20250113	4255	2.12	20250204	9040	-51.94	20240220	2920	48.80	20241210	4.34	N	220260	100	26 억	N	N	N	N
91	20250204	150835	57	100.00	KOSDAQ	화학	N	N	N	N	N	4370	0	3	0.00	487633305	111625	34.13	4335	4430	4255	5680	3060	4370	4368.50	138	4870	4620	4450	4200	4030	4535	4115	27	1310	100	2790	5	1	26558307	1161	41.23	1.88	12	0.42	106.00	2323.00	9040	20240220	-51.66	2920	20241210	49.66	5540	-21.12	20250113	4255	2.70	20250204	9040	-51.66	20240220	2920	49.66	20241210	4.34	N	220260	100	26 억	N	N	N	N
92	20250204	140834	57	100.00	KOSDAQ	화학	N	N	N	N	N	4375	5	2	0.11	432552905	99005	30.27	4335	4430	4255	5680	3060	4370	4369.00	2040	4870	4620	4450	4200	4030	4535	4115	27	1310	100	2790	5	1	26558307	1162	41.27	1.88	12	0.37	106.00	2323.00	9040	20240220	-51.60	2920	20241210	49.83	5540	-21.03	20250113	4255	2.82	20250204	9040	-51.60	20240220	2920	49.83	20241210	4.34	N	220260	100	26 억	N	N	N	N
93	20250204	130836	57	100.00	KOSDAQ	화학	N	N	N	N	N	4415	45	2	1.03	386829165	88583	27.08	4335	4430	4255	5680	3060	4370	4366.86	5730	4870	4620	4450	4200	4030	4535	4115	27	1310	100	2790	5	1	26558307	1173	41.65	1.90	12	0.33	106.00	2323.00	9040	20240220	-51.16	2920	20241210	51.20	5540	-20.31	20250113	4255	3.76	20250204	9040	-51.16	20240220	2920	51.20	20241210	4.34	N	220260	100	26 억	N	N	N	N
94	20250204	120844	57	100.00	KOSDAQ	화학	N	N	N	N	N	4395	25	2	0.57	353399295	80999	24.76	4335	4430	4255	5680	3060	4370	4363.01	5271	4870	4620	4450	4200	4030	4535	4115	27	1310	100	2790	5	1	26558307	1167	41.46	1.89	12	0.30	106.00	2323.00	9040	20240220	-51.38	2920	20241210	50.51	5540	-20.67	20250113	4255	3.29	20250204	9040	-51.38	20240220	2920	50.51	20241210	4.34	N	220260	100	26 억	N	N	N	N
95	20250204	110826	57	100.00	KOSDAQ	화학	N	N	N	N	N	4410	40	2	0.92	317134905	72726	22.23	4335	4430	4255	5680	3060	4370	4360.68	5113	4870	4620	4450	4200	4030	4535	4115	27	1310	100	2790	5	1	26558307	1171	41.60	1.90	12	0.27	106.00	2323.00	9040	20240220	-51.22	2920	20241210	51.03	5540	-20.40	20250113	4255	3.64	20250204	9040	-51.22	20240220	2920	51.03	20241210	4.34	N	220260	100	26 억	N	N	N	N
96	20250204	100832	57	100.00	KOSDAQ	화학	N	N	N	N	N	4395	25	2	0.57	258284375	59329	18.14	4335	4430	4255	5680	3060	4370	4353.43	7372	4870	4620	4450	4200	4030	4535	4115	27	1310	100	2790	5	1	26558307	1167	41.46	1.89	12	0.22	106.00	2323.00	9040	20240220	-51.38	2920	20241210	50.51	5540	-20.67	20250113	4255	3.29	20250204	9040	-51.38	20240220	2920	50.51	20241210	4.34	N	220260	100	26 억	N	N	N	N
97	20250204	090833	57	100.00	KOSDAQ	화학	N	N	N	N	N	4320	-50	5	-1.14	84017685	19369	5.92	4335	4375	4280	5680	3060	4370	4337.74	2948	4870	4620	4450	4200	4030	4535	4115	27	1310	100	2790	5	1	26558307	1147	40.75	1.86	12	0.07	106.00	2323.00	9040	20240220	-52.21	2920	20241210	47.95	5540	-22.02	20250113	4280	0.93	20250204	9040	-52.21	20240220	2920	47.95	20241210	4.34	N	220260	100	26 억	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History