KissMeData/286750/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	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	161107	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	-40	5	-1.55	322462145	127256	33.88	2555	2620	2505	3345	1805	2575	2533.96	0.61	-7212	2785	2680	2585	2480	2385	2632	2432	108	770	500	1690	5	1	21513559	545	-8.28	5.38	12	0.59	-306.00	471.00	2795	20240312	-9.30	1265	20241115	100.40	2765	-8.32	20250214	1815	39.67	20250120	2795	-9.30	20240312	1265	100.40	20241115	0.04	N	286750	500	107 억	130464	N	N	N	N
3	20250219	151111	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-35	5	-1.36	311407535	122894	32.72	2555	2620	2505	3345	1805	2575	2533.95	0.61	-6041	2785	2680	2585	2480	2385	2632	2432	108	770	500	1690	5	1	21513559	546	-8.30	5.39	12	0.57	-306.00	471.00	2795	20240312	-9.12	1265	20241115	100.79	2765	-8.14	20250214	1815	39.94	20250120	2795	-9.12	20240312	1265	100.79	20241115	0.04	N	286750	500	107 억	130464	N	N	N	N
4	20250219	141106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	-60	5	-2.33	277491930	109417	29.13	2555	2620	2505	3345	1805	2575	2536.10	0.61	-5140	2785	2680	2585	2480	2385	2632	2432	108	770	500	1690	5	1	21513559	541	-8.22	5.34	12	0.51	-306.00	471.00	2795	20240312	-10.02	1265	20241115	98.81	2765	-9.04	20250214	1815	38.57	20250120	2795	-10.02	20240312	1265	98.81	20241115	0.04	N	286750	500	107 억	130464	N	N	N	N
5	20250219	131107	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	-55	5	-2.14	248555830	97931	26.07	2555	2620	2505	3345	1805	2575	2538.07	0.61	-5418	2785	2680	2585	2480	2385	2632	2432	108	770	500	1690	5	1	21513559	542	-8.24	5.35	12	0.46	-306.00	471.00	2795	20240312	-9.84	1265	20241115	99.21	2765	-8.86	20250214	1815	38.84	20250120	2795	-9.84	20240312	1265	99.21	20241115	0.04	N	286750	500	107 억	130464	N	N	N	N
6	20250219	121107	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	-55	5	-2.14	193384665	75995	20.23	2555	2620	2520	3345	1805	2575	2544.70	0.61	-7127	2785	2680	2585	2480	2385	2632	2432	108	770	500	1690	5	1	21513559	542	-8.24	5.35	12	0.35	-306.00	471.00	2795	20240312	-9.84	1265	20241115	99.21	2765	-8.86	20250214	1815	38.84	20250120	2795	-9.84	20240312	1265	99.21	20241115	0.04	N	286750	500	107 억	130464	N	N	N	N
7	20250219	111108	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	-50	5	-1.94	171372570	67271	17.91	2555	2620	2520	3345	1805	2575	2547.50	0.61	-6047	2785	2680	2585	2480	2385	2632	2432	108	770	500	1690	5	1	21513559	543	-8.25	5.36	12	0.31	-306.00	471.00	2795	20240312	-9.66	1265	20241115	99.60	2765	-8.68	20250214	1815	39.12	20250120	2795	-9.66	20240312	1265	99.60	20241115	0.04	N	286750	500	107 억	130464	N	N	N	N
8	20250219	101108	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-10	5	-0.39	121222855	47561	12.66	2555	2620	2530	3345	1805	2575	2548.79	0.61	-3889	2785	2680	2585	2480	2385	2632	2432	108	770	500	1690	5	1	21513559	552	-8.38	5.45	12	0.22	-306.00	471.00	2795	20240312	-8.23	1265	20241115	102.77	2765	-7.23	20250214	1815	41.32	20250120	2795	-8.23	20240312	1265	102.77	20241115	0.04	N	286750	500	107 억	130464	N	N	N	N
9	20250219	091109	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	5	2	0.19	16734550	6494	1.73	2555	2620	2555	3345	1805	2575	2576.92	0.61	-1891	2785	2680	2585	2480	2385	2632	2432	108	770	500	1690	5	1	21513559	555	-8.43	5.48	12	0.03	-306.00	471.00	2795	20240312	-7.69	1265	20241115	103.95	2765	-6.69	20250214	1815	42.15	20250120	2795	-7.69	20240312	1265	103.95	20241115	0.04	N	286750	500	107 억	130464	N	N	N	N
10	20250218	161103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-50	5	-1.90	970341860	374907	124.69	2620	2690	2490	3410	1840	2625	2588.22	1.06	-97733	2795	2710	2610	2525	2425	2660	2475	108	785	500	1730	5	1	21513559	554	-8.42	5.47	12	1.74	-306.00	471.00	2795	20240312	-7.87	1265	20241115	103.56	2765	-6.87	20250214	1815	41.87	20250120	2795	-7.87	20240312	1265	103.56	20241115	0.04	N	286750	500	107 억	227565	N	N	N	N
11	20250218	151105	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	-40	5	-1.52	955086520	368985	122.72	2620	2690	2490	3410	1840	2625	2588.42	1.06	-98022	2795	2710	2610	2525	2425	2660	2475	108	785	500	1730	5	1	21513559	556	-8.45	5.49	12	1.72	-306.00	471.00	2795	20240312	-7.51	1265	20241115	104.35	2765	-6.51	20250214	1815	42.42	20250120	2795	-7.51	20240312	1265	104.35	20241115	0.04	N	286750	500	107 억	227565	N	N	N	N
12	20250218	141107	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	-10	5	-0.38	901206830	348338	115.85	2620	2690	2490	3410	1840	2625	2587.16	1.06	-89937	2795	2710	2610	2525	2425	2660	2475	108	785	500	1730	5	1	21513559	563	-8.55	5.55	12	1.62	-306.00	471.00	2795	20240312	-6.44	1265	20241115	106.72	2765	-5.42	20250214	1815	44.08	20250120	2795	-6.44	20240312	1265	106.72	20241115	0.04	N	286750	500	107 억	227565	N	N	N	N
13	20250218	131103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	0	3	0.00	880745050	340537	113.26	2620	2690	2490	3410	1840	2625	2586.34	1.06	-89353	2795	2710	2610	2525	2425	2660	2475	108	785	500	1730	5	1	21513559	565	-8.58	5.57	12	1.58	-306.00	471.00	2795	20240312	-6.08	1265	20241115	107.51	2765	-5.06	20250214	1815	44.63	20250120	2795	-6.08	20240312	1265	107.51	20241115	0.04	N	286750	500	107 억	227565	N	N	N	N
14	20250218	121106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	-15	5	-0.57	853370620	330041	109.77	2620	2690	2490	3410	1840	2625	2585.65	1.06	-89090	2795	2710	2610	2525	2425	2660	2475	108	785	500	1730	5	1	21513559	562	-8.53	5.54	12	1.53	-306.00	471.00	2795	20240312	-6.62	1265	20241115	106.32	2765	-5.61	20250214	1815	43.80	20250120	2795	-6.62	20240312	1265	106.32	20241115	0.04	N	286750	500	107 억	227565	N	N	N	N
15	20250218	111103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-80	5	-3.05	486712200	190430	63.34	2620	2635	2490	3410	1840	2625	2555.86	1.06	-45579	2795	2710	2610	2525	2425	2660	2475	108	785	500	1730	5	1	21513559	548	-8.32	5.40	12	0.89	-306.00	471.00	2795	20240312	-8.94	1265	20241115	101.19	2765	-7.96	20250214	1815	40.22	20250120	2795	-8.94	20240312	1265	101.19	20241115	0.04	N	286750	500	107 억	227565	N	N	N	N
16	20250218	101103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-65	5	-2.48	418529995	163644	54.43	2620	2635	2490	3410	1840	2625	2557.56	1.06	-25841	2795	2710	2610	2525	2425	2660	2475	108	785	500	1730	5	1	21513559	551	-8.37	5.44	12	0.76	-306.00	471.00	2795	20240312	-8.41	1265	20241115	102.37	2765	-7.41	20250214	1815	41.05	20250120	2795	-8.41	20240312	1265	102.37	20241115	0.04	N	286750	500	107 억	227565	N	N	N	N
17	20250218	091106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	-40	5	-1.52	79183405	30377	10.10	2620	2635	2585	3410	1840	2625	2606.69	1.06	-5867	2795	2710	2610	2525	2425	2660	2475	108	785	500	1730	5	1	21513559	556	-8.45	5.49	12	0.14	-306.00	471.00	2795	20240312	-7.51	1265	20241115	104.35	2765	-6.51	20250214	1815	42.42	20250120	2795	-7.51	20240312	1265	104.35	20241115	0.04	N	286750	500	107 억	227565	N	N	N	N
18	20250217	161103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	-50	5	-1.87	795717895	300357	21.10	2675	2695	2510	3475	1875	2675	2649.24	1.14	-19990	2905	2790	2650	2535	2395	2847	2592	108	800	500	1760	5	1	21513559	565	-8.58	5.57	12	1.40	-306.00	471.00	2795	20240312	-6.08	1265	20241115	107.51	2765	-5.06	20250214	1815	44.63	20250120	2795	-6.08	20240312	1265	107.51	20241115	0.04	N	286750	500	107 억	245654	N	N	N	N
19	20250217	151101	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-15	5	-0.56	698352660	263509	18.51	2675	2695	2510	3475	1875	2675	2650.20	1.14	-18741	2905	2790	2650	2535	2395	2847	2592	108	800	500	1760	5	1	21513559	572	-8.69	5.65	12	1.22	-306.00	471.00	2795	20240312	-4.83	1265	20241115	110.28	2765	-3.80	20250214	1815	46.56	20250120	2795	-4.83	20240312	1265	110.28	20241115	0.04	N	286750	500	107 억	245654	N	N	N	N
20	20250217	141100	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	-25	5	-0.93	574110425	216871	15.24	2675	2695	2510	3475	1875	2675	2647.24	1.14	-18066	2905	2790	2650	2535	2395	2847	2592	108	800	500	1760	5	1	21513559	570	-8.66	5.63	12	1.01	-306.00	471.00	2795	20240312	-5.19	1265	20241115	109.49	2765	-4.16	20250214	1815	46.01	20250120	2795	-5.19	20240312	1265	109.49	20241115	0.04	N	286750	500	107 억	245654	N	N	N	N
21	20250217	131104	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	-5	5	-0.19	511270840	193234	13.57	2675	2695	2510	3475	1875	2675	2645.86	1.14	-21131	2905	2790	2650	2535	2395	2847	2592	108	800	500	1760	5	1	21513559	574	-8.73	5.67	12	0.90	-306.00	471.00	2795	20240312	-4.47	1265	20241115	111.07	2765	-3.44	20250214	1815	47.11	20250120	2795	-4.47	20240312	1265	111.07	20241115	0.04	N	286750	500	107 억	245654	N	N	N	N
22	20250217	121104	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	-20	5	-0.75	466624710	176441	12.40	2675	2695	2510	3475	1875	2675	2644.65	1.14	-23758	2905	2790	2650	2535	2395	2847	2592	108	800	500	1760	5	1	21513559	571	-8.68	5.64	12	0.82	-306.00	471.00	2795	20240312	-5.01	1265	20241115	109.88	2765	-3.98	20250214	1815	46.28	20250120	2795	-5.01	20240312	1265	109.88	20241115	0.04	N	286750	500	107 억	245654	N	N	N	N
23	20250217	111103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	-25	5	-0.93	430328110	162736	11.43	2675	2695	2510	3475	1875	2675	2644.33	1.14	-21558	2905	2790	2650	2535	2395	2847	2592	108	800	500	1760	5	1	21513559	570	-8.66	5.63	12	0.76	-306.00	471.00	2795	20240312	-5.19	1265	20241115	109.49	2765	-4.16	20250214	1815	46.01	20250120	2795	-5.19	20240312	1265	109.49	20241115	0.04	N	286750	500	107 억	245654	N	N	N	N
24	20250217	101059	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	-20	5	-0.75	313539660	118956	8.36	2675	2695	2510	3475	1875	2675	2635.76	1.14	-15973	2905	2790	2650	2535	2395	2847	2592	108	800	500	1760	5	1	21513559	571	-8.68	5.64	12	0.55	-306.00	471.00	2795	20240312	-5.01	1265	20241115	109.88	2765	-3.98	20250214	1815	46.28	20250120	2795	-5.01	20240312	1265	109.88	20241115	0.04	N	286750	500	107 억	245654	N	N	N	N
25	20250217	091101	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	-35	5	-1.31	131019955	49919	3.51	2675	2680	2510	3475	1875	2675	2624.65	1.14	-7286	2905	2790	2650	2535	2395	2847	2592	108	800	500	1760	5	1	21513559	568	-8.63	5.61	12	0.23	-306.00	471.00	2795	20240312	-5.55	1265	20241115	108.70	2765	-4.52	20250214	1815	45.45	20250120	2795	-5.55	20240312	1265	108.70	20241115	0.04	N	286750	500	107 억	245654	N	N	N	N
26	20250214	161055	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	185	2	7.43	3761574450	1421263	803.31	2595	2765	2510	3235	1745	2490	2646.64	0.66	105569	2540	2515	2490	2465	2440	2527	2477	108	745	500	1640	5	1	21513559	575	-8.74	5.68	12	6.61	-306.00	471.00	2795	20240312	-4.29	1265	20241115	111.46	2765	-3.25	20250214	1815	47.38	20250120	2795	-4.29	20240312	1265	111.46	20241115	0.04	N	286750	500	107 억	142018	N	N	N	N
27	20250214	151054	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	175	2	7.03	3648587610	1378975	779.41	2595	2765	2510	3235	1745	2490	2645.87	0.66	92555	2540	2515	2490	2465	2440	2527	2477	108	745	500	1640	5	1	21513559	573	-8.71	5.66	12	6.41	-306.00	471.00	2795	20240312	-4.65	1265	20241115	110.67	2765	-3.62	20250214	1815	46.83	20250120	2795	-4.65	20240312	1265	110.67	20241115	0.04	N	286750	500	107 억	142018	N	N	N	N
28	20250214	141055	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	25	2	1.00	3354227575	1265947	715.52	2595	2765	2510	3235	1745	2490	2649.58	0.66	58784	2540	2515	2490	2465	2440	2527	2477	108	745	500	1640	5	1	21513559	541	-8.22	5.34	12	5.88	-306.00	471.00	2795	20240312	-10.02	1265	20241115	98.81	2765	-9.04	20250214	1815	38.57	20250120	2795	-10.02	20240312	1265	98.81	20241115	0.04	N	286750	500	107 억	142018	N	N	N	N
29	20250214	131057	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	180	2	7.23	2437608085	913565	516.35	2595	2765	2555	3235	1745	2490	2668.24	0.66	114555	2540	2515	2490	2465	2440	2527	2477	108	745	500	1640	5	1	21513559	574	-8.73	5.67	12	4.25	-306.00	471.00	2795	20240312	-4.47	1265	20241115	111.07	2765	-3.44	20250214	1815	47.11	20250120	2795	-4.47	20240312	1265	111.07	20241115	0.04	N	286750	500	107 억	142018	N	N	N	N
30	20250214	121054	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	95	2	3.82	2267654305	848321	479.48	2595	2765	2555	3235	1745	2490	2673.11	0.66	79293	2540	2515	2490	2465	2440	2527	2477	108	745	500	1640	5	1	21513559	556	-8.45	5.49	12	3.94	-306.00	471.00	2795	20240312	-7.51	1265	20241115	104.35	2765	-6.51	20250214	1815	42.42	20250120	2795	-7.51	20240312	1265	104.35	20241115	0.04	N	286750	500	107 억	142018	N	N	N	N
31	20250214	111051	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	220	2	8.84	1989451925	743509	420.24	2595	2765	2555	3235	1745	2490	2675.76	0.66	73442	2540	2515	2490	2465	2440	2527	2477	108	745	500	1640	5	1	21513559	583	-8.86	5.75	12	3.46	-306.00	471.00	2795	20240312	-3.04	1265	20241115	114.23	2765	-1.99	20250214	1815	49.31	20250120	2795	-3.04	20240312	1265	114.23	20241115	0.04	N	286750	500	107 억	142018	N	N	N	N
32	20250214	101052	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	205	2	8.23	1691679365	633629	358.13	2595	2765	2555	3235	1745	2490	2669.83	0.66	31863	2540	2515	2490	2465	2440	2527	2477	108	745	500	1640	5	1	21513559	580	-8.81	5.72	12	2.95	-306.00	471.00	2795	20240312	-3.58	1265	20241115	113.04	2765	-2.53	20250214	1815	48.48	20250120	2795	-3.58	20240312	1265	113.04	20241115	0.04	N	286750	500	107 억	142018	N	N	N	N
33	20250214	091057	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	160	2	6.43	608783105	233211	131.81	2595	2670	2555	3235	1745	2490	2610.44	0.66	-62211	2540	2515	2490	2465	2440	2527	2477	108	745	500	1640	5	1	21513559	570	-8.66	5.63	12	1.08	-306.00	471.00	2795	20240312	-5.19	1265	20241115	109.49	2670	-0.75	20250214	1815	46.01	20250120	2795	-5.19	20240312	1265	109.49	20241115	0.04	N	286750	500	107 억	142018	N	N	N	N
34	20250213	161046	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	25	2	1.01	270686875	107943	98.22	2470	2515	2465	3200	1730	2465	2499.46	0.59	14891	2608	2536	2478	2406	2348	2507	2377	108	735	500	1620	5	1	21513559	536	-8.14	5.29	12	0.50	-306.00	471.00	2795	20240312	-10.91	1265	20241115	96.84	2555	-2.54	20250211	1815	37.19	20250120	2795	-10.91	20240312	1265	96.84	20241115	0.04	N	286750	500	107 억	126427	N	N	N	N
35	20250213	151046	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	30	2	1.22	237052550	94825	86.28	2470	2515	2465	3200	1730	2465	2499.90	0.59	18469	2608	2536	2478	2406	2348	2507	2377	108	735	500	1620	5	1	21513559	537	-8.15	5.30	12	0.44	-306.00	471.00	2795	20240312	-10.73	1265	20241115	97.23	2555	-2.35	20250211	1815	37.47	20250120	2795	-10.73	20240312	1265	97.23	20241115	0.04	N	286750	500	107 억	126427	N	N	N	N
36	20250213	141043	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	30	2	1.22	217353405	86921	79.09	2470	2515	2465	3200	1730	2465	2500.59	0.59	24371	2608	2536	2478	2406	2348	2507	2377	108	735	500	1620	5	1	21513559	537	-8.15	5.30	12	0.40	-306.00	471.00	2795	20240312	-10.73	1265	20241115	97.23	2555	-2.35	20250211	1815	37.47	20250120	2795	-10.73	20240312	1265	97.23	20241115	0.04	N	286750	500	107 억	126427	N	N	N	N
37	20250213	131045	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	35	2	1.42	130089150	52083	47.39	2470	2515	2465	3200	1730	2465	2497.73	0.59	-491	2608	2536	2478	2406	2348	2507	2377	108	735	500	1620	5	1	21513559	538	-8.17	5.31	12	0.24	-306.00	471.00	2795	20240312	-10.55	1265	20241115	97.63	2555	-2.15	20250211	1815	37.74	20250120	2795	-10.55	20240312	1265	97.63	20241115	0.04	N	286750	500	107 억	126427	N	N	N	N
38	20250213	121043	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	40	2	1.62	100662480	40288	36.66	2470	2515	2465	3200	1730	2465	2498.57	0.59	-3174	2608	2536	2478	2406	2348	2507	2377	108	735	500	1620	5	1	21513559	539	-8.19	5.32	12	0.19	-306.00	471.00	2795	20240312	-10.38	1265	20241115	98.02	2555	-1.96	20250211	1815	38.02	20250120	2795	-10.38	20240312	1265	98.02	20241115	0.04	N	286750	500	107 억	126427	N	N	N	N
39	20250213	111043	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	40	2	1.62	94948295	38006	34.58	2470	2515	2465	3200	1730	2465	2498.24	0.59	-3974	2608	2536	2478	2406	2348	2507	2377	108	735	500	1620	5	1	21513559	539	-8.19	5.32	12	0.18	-306.00	471.00	2795	20240312	-10.38	1265	20241115	98.02	2555	-1.96	20250211	1815	38.02	20250120	2795	-10.38	20240312	1265	98.02	20241115	0.04	N	286750	500	107 억	126427	N	N	N	N
40	20250213	101044	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	25	2	1.01	46247175	18543	16.87	2470	2515	2465	3200	1730	2465	2494.05	0.59	-3099	2608	2536	2478	2406	2348	2507	2377	108	735	500	1620	5	1	21513559	536	-8.14	5.29	12	0.09	-306.00	471.00	2795	20240312	-10.91	1265	20241115	96.84	2555	-2.54	20250211	1815	37.19	20250120	2795	-10.91	20240312	1265	96.84	20241115	0.04	N	286750	500	107 억	126427	N	N	N	N
41	20250213	091038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	45	2	1.83	14518655	5839	5.31	2470	2515	2465	3200	1730	2465	2486.50	0.59	-2353	2608	2536	2478	2406	2348	2507	2377	108	735	500	1620	5	1	21513559	540	-8.20	5.33	12	0.03	-306.00	471.00	2795	20240312	-10.20	1265	20241115	98.42	2555	-1.76	20250211	1815	38.29	20250120	2795	-10.20	20240312	1265	98.42	20241115	0.04	N	286750	500	107 억	126427	N	N	N	N
42	20250212	161036	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	-45	5	-1.79	270109985	109898	47.60	2550	2550	2420	3260	1760	2510	2457.82	0.76	-38236	2610	2560	2505	2455	2400	2585	2480	108	750	500	1650	5	1	21513559	530	-8.06	5.23	12	0.51	-306.00	471.00	2795	20240312	-11.81	1265	20241115	94.86	2555	-3.52	20250211	1815	35.81	20250120	2795	-11.81	20240312	1265	94.86	20241115	0.04	N	286750	500	107 억	164119	N	N	N	N
43	20250212	151034	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-50	5	-1.99	259378775	105558	45.72	2550	2550	2420	3260	1760	2510	2457.22	0.76	-37070	2610	2560	2505	2455	2400	2585	2480	108	750	500	1650	5	1	21513559	529	-8.04	5.22	12	0.49	-306.00	471.00	2795	20240312	-11.99	1265	20241115	94.47	2555	-3.72	20250211	1815	35.54	20250120	2795	-11.99	20240312	1265	94.47	20241115	0.04	N	286750	500	107 억	164119	N	N	N	N
44	20250212	141036	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-65	5	-2.59	242915590	98853	42.82	2550	2550	2420	3260	1760	2510	2457.34	0.76	-35605	2610	2560	2505	2455	2400	2585	2480	108	750	500	1650	5	1	21513559	526	-7.99	5.19	12	0.46	-306.00	471.00	2795	20240312	-12.52	1265	20241115	93.28	2555	-4.31	20250211	1815	34.71	20250120	2795	-12.52	20240312	1265	93.28	20241115	0.04	N	286750	500	107 억	164119	N	N	N	N
45	20250212	131039	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-70	5	-2.79	216878250	88180	38.19	2550	2550	2420	3260	1760	2510	2459.49	0.76	-32061	2610	2560	2505	2455	2400	2585	2480	108	750	500	1650	5	1	21513559	525	-7.97	5.18	12	0.41	-306.00	471.00	2795	20240312	-12.70	1265	20241115	92.89	2555	-4.50	20250211	1815	34.44	20250120	2795	-12.70	20240312	1265	92.89	20241115	0.04	N	286750	500	107 억	164119	N	N	N	N
46	20250212	121035	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-70	5	-2.79	189078835	76745	33.24	2550	2550	2420	3260	1760	2510	2463.73	0.76	-31913	2610	2560	2505	2455	2400	2585	2480	108	750	500	1650	5	1	21513559	525	-7.97	5.18	12	0.36	-306.00	471.00	2795	20240312	-12.70	1265	20241115	92.89	2555	-4.50	20250211	1815	34.44	20250120	2795	-12.70	20240312	1265	92.89	20241115	0.04	N	286750	500	107 억	164119	N	N	N	N
47	20250212	111033	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-50	5	-1.99	120224460	48535	21.02	2550	2550	2450	3260	1760	2510	2477.07	0.76	-23735	2610	2560	2505	2455	2400	2585	2480	108	750	500	1650	5	1	21513559	529	-8.04	5.22	12	0.23	-306.00	471.00	2795	20240312	-11.99	1265	20241115	94.47	2555	-3.72	20250211	1815	35.54	20250120	2795	-11.99	20240312	1265	94.47	20241115	0.04	N	286750	500	107 억	164119	N	N	N	N
48	20250212	101027	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	-35	5	-1.39	73680430	29658	12.85	2550	2550	2460	3260	1760	2510	2484.34	0.76	-14944	2610	2560	2505	2455	2400	2585	2480	108	750	500	1650	5	1	21513559	532	-8.09	5.25	12	0.14	-306.00	471.00	2795	20240312	-11.45	1265	20241115	95.65	2555	-3.13	20250211	1815	36.36	20250120	2795	-11.45	20240312	1265	95.65	20241115	0.04	N	286750	500	107 억	164119	N	N	N	N
49	20250212	090955	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	0	3	0.00	21482665	8548	3.70	2550	2550	2500	3260	1760	2510	2513.18	0.76	-5279	2610	2560	2505	2455	2400	2585	2480	108	750	500	1650	5	1	21513559	540	-8.20	5.33	12	0.04	-306.00	471.00	2795	20240312	-10.20	1265	20241115	98.42	2555	-1.76	20250211	1815	38.29	20250120	2795	-10.20	20240312	1265	98.42	20241115	0.04	N	286750	500	107 억	164119	N	N	N	N
50	20250211	161039	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	15	2	0.60	575962905	230655	58.11	2500	2555	2450	3240	1750	2495	2497.05	0.79	-7976	2688	2591	2448	2351	2208	2640	2400	108	745	500	1640	5	1	21513559	540	-8.20	5.33	12	1.07	-306.00	471.00	2795	20240312	-10.20	1265	20241115	98.42	2555	-1.76	20250211	1815	38.29	20250120	2795	-10.20	20240312	1265	98.42	20241115	0.04	N	286750	500	107 억	170228	N	N	N	N
51	20250211	151038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	0	3	0.00	560894870	224645	56.59	2500	2555	2450	3240	1750	2495	2496.81	0.79	-7332	2688	2591	2448	2351	2208	2640	2400	108	745	500	1640	5	1	21513559	537	-8.15	5.30	12	1.04	-306.00	471.00	2795	20240312	-10.73	1265	20241115	97.23	2555	-2.35	20250211	1815	37.47	20250120	2795	-10.73	20240312	1265	97.23	20241115	0.04	N	286750	500	107 억	170228	N	N	N	N
52	20250211	141037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	10	2	0.40	485164100	194259	48.94	2500	2555	2450	3240	1750	2495	2497.51	0.79	-3175	2688	2591	2448	2351	2208	2640	2400	108	745	500	1640	5	1	21513559	539	-8.19	5.32	12	0.90	-306.00	471.00	2795	20240312	-10.38	1265	20241115	98.02	2555	-1.96	20250211	1815	38.02	20250120	2795	-10.38	20240312	1265	98.02	20241115	0.04	N	286750	500	107 억	170228	N	N	N	N
53	20250211	131038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-40	5	-1.60	339918300	135945	34.25	2500	2555	2450	3240	1750	2495	2500.41	0.79	-40362	2688	2591	2448	2351	2208	2640	2400	108	745	500	1640	5	1	21513559	528	-8.02	5.21	12	0.63	-306.00	471.00	2795	20240312	-12.16	1265	20241115	94.07	2555	-3.91	20250211	1815	35.26	20250120	2795	-12.16	20240312	1265	94.07	20241115	0.04	N	286750	500	107 억	170228	N	N	N	N
54	20250211	121036	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	10	2	0.40	223996935	89084	22.44	2500	2555	2450	3240	1750	2495	2514.45	0.79	-30344	2688	2591	2448	2351	2208	2640	2400	108	745	500	1640	5	1	21513559	539	-8.19	5.32	12	0.41	-306.00	471.00	2795	20240312	-10.38	1265	20241115	98.02	2555	-1.96	20250211	1815	38.02	20250120	2795	-10.38	20240312	1265	98.02	20241115	0.04	N	286750	500	107 억	170228	N	N	N	N
55	20250211	111038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	15	2	0.60	213293995	84801	21.36	2500	2555	2450	3240	1750	2495	2515.23	0.79	-27321	2688	2591	2448	2351	2208	2640	2400	108	745	500	1640	5	1	21513559	540	-8.20	5.33	12	0.39	-306.00	471.00	2795	20240312	-10.20	1265	20241115	98.42	2555	-1.76	20250211	1815	38.29	20250120	2795	-10.20	20240312	1265	98.42	20241115	0.04	N	286750	500	107 억	170228	N	N	N	N
56	20250211	101038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	10	2	0.40	161993695	64309	16.20	2500	2555	2450	3240	1750	2495	2518.99	0.79	-28072	2688	2591	2448	2351	2208	2640	2400	108	745	500	1640	5	1	21513559	539	-8.19	5.32	12	0.30	-306.00	471.00	2795	20240312	-10.38	1265	20241115	98.02	2555	-1.96	20250211	1815	38.02	20250120	2795	-10.38	20240312	1265	98.02	20241115	0.04	N	286750	500	107 억	170228	N	N	N	N
57	20250211	091042	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	45	2	1.80	56440435	22492	5.67	2500	2540	2450	3240	1750	2495	2509.36	0.79	-10504	2688	2591	2448	2351	2208	2640	2400	108	745	500	1640	5	1	21513559	546	-8.30	5.39	12	0.10	-306.00	471.00	2795	20240312	-9.12	1265	20241115	100.79	2550	-0.39	20250114	1815	39.94	20250120	2795	-9.12	20240312	1265	100.79	20241115	0.04	N	286750	500	107 억	170228	N	N	N	N
58	20250210	161031	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	175	2	7.54	972133000	396751	308.59	2320	2545	2305	3015	1625	2320	2450.23	0.05	162128	2433	2376	2323	2266	2213	2350	2240	108	695	500	1530	5	1	21513559	537	-8.15	5.30	12	1.84	-306.00	471.00	2795	20240312	-10.73	1265	20241115	97.23	2550	-2.16	20250114	1815	37.47	20250120	2795	-10.73	20240312	1265	97.23	20241115	0.18	N	286750	500	107 억	10362	N	N	N	N
59	20250210	151031	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	195	2	8.41	952887210	389061	302.61	2320	2545	2305	3015	1625	2320	2449.20	0.05	159830	2433	2376	2323	2266	2213	2350	2240	108	695	500	1530	5	1	21513559	541	-8.22	5.34	12	1.81	-306.00	471.00	2795	20240312	-10.02	1265	20241115	98.81	2550	-1.37	20250114	1815	38.57	20250120	2795	-10.02	20240312	1265	98.81	20241115	0.18	N	286750	500	107 억	10362	N	N	N	N
60	20250210	141030	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	160	2	6.90	683486475	281500	218.95	2320	2525	2305	3015	1625	2320	2428.02	0.05	138577	2433	2376	2323	2266	2213	2350	2240	108	695	500	1530	5	1	21513559	534	-8.10	5.27	12	1.31	-306.00	471.00	2795	20240312	-11.27	1265	20241115	96.05	2550	-2.75	20250114	1815	36.64	20250120	2795	-11.27	20240312	1265	96.05	20241115	0.18	N	286750	500	107 억	10362	N	N	N	N
61	20250210	131033	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	145	2	6.25	483750395	201392	156.64	2320	2485	2305	3015	1625	2320	2402.03	0.05	97268	2433	2376	2323	2266	2213	2350	2240	108	695	500	1530	5	1	21513559	530	-8.06	5.23	12	0.94	-306.00	471.00	2795	20240312	-11.81	1265	20241115	94.86	2550	-3.33	20250114	1815	35.81	20250120	2795	-11.81	20240312	1265	94.86	20241115	0.18	N	286750	500	107 억	10362	N	N	N	N
62	20250210	121027	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	115	2	4.96	308000200	129346	100.61	2320	2440	2305	3015	1625	2320	2381.21	0.05	58541	2433	2376	2323	2266	2213	2350	2240	108	695	500	1530	5	1	21513559	524	-7.96	5.17	12	0.60	-306.00	471.00	2795	20240312	-12.88	1265	20241115	92.49	2550	-4.51	20250114	1815	34.16	20250120	2795	-12.88	20240312	1265	92.49	20241115	0.18	N	286750	500	107 억	10362	N	N	N	N
63	20250210	111024	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	100	2	4.31	206164660	87168	67.80	2320	2420	2305	3015	1625	2320	2365.14	0.05	35633	2433	2376	2323	2266	2213	2350	2240	108	695	500	1530	5	1	21513559	521	-7.91	5.14	12	0.41	-306.00	471.00	2795	20240312	-13.42	1265	20241115	91.30	2550	-5.10	20250114	1815	33.33	20250120	2795	-13.42	20240312	1265	91.30	20241115	0.18	N	286750	500	107 억	10362	N	N	N	N
64	20250210	101023	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	15	2	0.65	42254215	18170	14.13	2320	2355	2305	3015	1625	2320	2325.49	0.05	2249	2433	2376	2323	2266	2213	2350	2240	108	695	500	1530	5	1	21513559	502	-7.63	4.96	12	0.08	-306.00	471.00	2795	20240312	-16.46	1265	20241115	84.58	2550	-8.43	20250114	1815	28.65	20250120	2795	-16.46	20240312	1265	84.58	20241115	0.18	N	286750	500	107 억	10362	N	N	N	N
65	20250210	091021	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	20	2	0.86	11782350	5077	3.95	2320	2340	2305	3015	1625	2320	2320.73	0.05	-2136	2433	2376	2323	2266	2213	2350	2240	108	695	500	1530	5	1	21513559	503	-7.65	4.97	12	0.02	-306.00	471.00	2795	20240312	-16.28	1265	20241115	84.98	2550	-8.24	20250114	1815	28.93	20250120	2795	-16.28	20240312	1265	84.98	20241115	0.18	N	286750	500	107 억	10362	N	N	N	N
66	20250207	161011	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-15	5	-0.64	283907440	122139	74.59	2335	2380	2270	3035	1635	2335	2324.48	0.09	-9613	2445	2390	2350	2295	2255	2382	2287	108	700	500	1540	5	1	21513559	499	-7.58	4.93	12	0.57	-306.00	471.00	2795	20240312	-16.99	1265	20241115	83.40	2550	-9.02	20250114	1815	27.82	20250120	2795	-16.99	20240312	1265	83.40	20241115	0.18	N	286750	500	107 억	19975	N	N	N	N
67	20250207	151013	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	-40	5	-1.71	273653555	117704	71.88	2335	2380	2270	3035	1635	2335	2324.93	0.09	-7272	2445	2390	2350	2295	2255	2382	2287	108	700	500	1540	5	1	21513559	494	-7.50	4.87	12	0.55	-306.00	471.00	2795	20240312	-17.89	1265	20241115	81.42	2550	-10.00	20250114	1815	26.45	20250120	2795	-17.89	20240312	1265	81.42	20241115	0.18	N	286750	500	107 억	19975	N	N	N	N
68	20250207	141013	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-20	5	-0.86	234442515	100654	61.47	2335	2380	2270	3035	1635	2335	2329.19	0.09	-10099	2445	2390	2350	2295	2255	2382	2287	108	700	500	1540	5	1	21513559	498	-7.57	4.92	12	0.47	-306.00	471.00	2795	20240312	-17.17	1265	20241115	83.00	2550	-9.22	20250114	1815	27.55	20250120	2795	-17.17	20240312	1265	83.00	20241115	0.18	N	286750	500	107 억	19975	N	N	N	N
69	20250207	131011	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-15	5	-0.64	224767240	96473	58.92	2335	2380	2270	3035	1635	2335	2329.85	0.09	-9582	2445	2390	2350	2295	2255	2382	2287	108	700	500	1540	5	1	21513559	499	-7.58	4.93	12	0.45	-306.00	471.00	2795	20240312	-16.99	1265	20241115	83.40	2550	-9.02	20250114	1815	27.82	20250120	2795	-16.99	20240312	1265	83.40	20241115	0.18	N	286750	500	107 억	19975	N	N	N	N
70	20250207	121009	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-20	5	-0.86	219289185	94109	57.47	2335	2380	2270	3035	1635	2335	2330.16	0.09	-8254	2445	2390	2350	2295	2255	2382	2287	108	700	500	1540	5	1	21513559	498	-7.57	4.92	12	0.44	-306.00	471.00	2795	20240312	-17.17	1265	20241115	83.00	2550	-9.22	20250114	1815	27.55	20250120	2795	-17.17	20240312	1265	83.00	20241115	0.18	N	286750	500	107 억	19975	N	N	N	N
71	20250207	111008	57	100.00	KOSDAQ	화학	N	N	N	N	N	2275	-60	5	-2.57	194238425	83204	50.81	2335	2380	2275	3035	1635	2335	2334.48	0.09	-7885	2445	2390	2350	2295	2255	2382	2287	108	700	500	1540	5	1	21513559	489	-7.43	4.83	12	0.39	-306.00	471.00	2795	20240312	-18.60	1265	20241115	79.84	2550	-10.78	20250114	1815	25.34	20250120	2795	-18.60	20240312	1265	79.84	20241115	0.18	N	286750	500	107 억	19975	N	N	N	N
72	20250207	101013	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	15	2	0.64	140387235	59837	36.54	2335	2380	2300	3035	1635	2335	2346.16	0.09	-8265	2445	2390	2350	2295	2255	2382	2287	108	700	500	1540	5	1	21513559	506	-7.68	4.99	12	0.28	-306.00	471.00	2795	20240312	-15.92	1265	20241115	85.77	2550	-7.84	20250114	1815	29.48	20250120	2795	-15.92	20240312	1265	85.77	20241115	0.18	N	286750	500	107 억	19975	N	N	N	N
73	20250207	091018	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	0	3	0.00	33369525	14336	8.76	2335	2340	2300	3035	1635	2335	2327.67	0.09	-4309	2445	2390	2350	2295	2255	2382	2287	108	700	500	1540	5	1	21513559	502	-7.63	4.96	12	0.07	-306.00	471.00	2795	20240312	-16.46	1265	20241115	84.58	2550	-8.43	20250114	1815	28.65	20250120	2795	-16.46	20240312	1265	84.58	20241115	0.18	N	286750	500	107 억	19975	N	N	N	N
74	20250206	160946	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	0	3	0.00	345990625	147047	61.33	2335	2405	2310	3035	1635	2335	2352.93	0.06	8013	2418	2376	2333	2291	2248	2355	2270	108	700	500	1540	5	1	21513559	502	-7.63	4.96	12	0.68	-306.00	471.00	2795	20240312	-16.46	1265	20241115	84.58	2550	-8.43	20250114	1815	28.65	20250120	2795	-16.46	20240312	1265	84.58	20241115	0.18	N	286750	500	107 억	11949	N	N	N	N
75	20250206	150951	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	0	3	0.00	316869970	134566	56.12	2335	2405	2310	3035	1635	2335	2354.76	0.06	11556	2418	2376	2333	2291	2248	2355	2270	108	700	500	1540	5	1	21513559	502	-7.63	4.96	12	0.63	-306.00	471.00	2795	20240312	-16.46	1265	20241115	84.58	2550	-8.43	20250114	1815	28.65	20250120	2795	-16.46	20240312	1265	84.58	20241115	0.18	N	286750	500	107 억	11949	N	N	N	N
76	20250206	140951	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	5	2	0.21	262972290	111353	46.44	2335	2405	2320	3035	1635	2335	2361.61	0.06	12846	2418	2376	2333	2291	2248	2355	2270	108	700	500	1540	5	1	21513559	503	-7.65	4.97	12	0.52	-306.00	471.00	2795	20240312	-16.28	1265	20241115	84.98	2550	-8.24	20250114	1815	28.93	20250120	2795	-16.28	20240312	1265	84.98	20241115	0.18	N	286750	500	107 억	11949	N	N	N	N
77	20250206	130948	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-10	5	-0.43	242033875	102369	42.69	2335	2405	2320	3035	1635	2335	2364.33	0.06	10983	2418	2376	2333	2291	2248	2355	2270	108	700	500	1540	5	1	21513559	500	-7.60	4.94	12	0.48	-306.00	471.00	2795	20240312	-16.82	1265	20241115	83.79	2550	-8.82	20250114	1815	28.10	20250120	2795	-16.82	20240312	1265	83.79	20241115	0.18	N	286750	500	107 억	11949	N	N	N	N
78	20250206	120945	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	5	2	0.21	200250365	84411	35.21	2335	2405	2335	3035	1635	2335	2372.33	0.06	15266	2418	2376	2333	2291	2248	2355	2270	108	700	500	1540	5	1	21513559	503	-7.65	4.97	12	0.39	-306.00	471.00	2795	20240312	-16.28	1265	20241115	84.98	2550	-8.24	20250114	1815	28.93	20250120	2795	-16.28	20240312	1265	84.98	20241115	0.18	N	286750	500	107 억	11949	N	N	N	N
79	20250206	110940	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	50	2	2.14	159885315	67247	28.05	2335	2405	2335	3035	1635	2335	2377.58	0.06	15784	2418	2376	2333	2291	2248	2355	2270	108	700	500	1540	5	1	21513559	513	-7.79	5.06	12	0.31	-306.00	471.00	2795	20240312	-14.67	1265	20241115	88.54	2550	-6.47	20250114	1815	31.40	20250120	2795	-14.67	20240312	1265	88.54	20241115	0.18	N	286750	500	107 억	11949	N	N	N	N
80	20250206	100940	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	55	2	2.36	68592785	29032	12.11	2335	2405	2335	3035	1635	2335	2362.66	0.06	8122	2418	2376	2333	2291	2248	2355	2270	108	700	500	1540	5	1	21513559	514	-7.81	5.07	12	0.13	-306.00	471.00	2795	20240312	-14.49	1265	20241115	88.93	2550	-6.27	20250114	1815	31.68	20250120	2795	-14.49	20240312	1265	88.93	20241115	0.18	N	286750	500	107 억	11949	N	N	N	N
81	20250206	090952	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	60	2	2.57	3450715	1443	0.60	2335	2405	2335	3035	1635	2335	2391.35	0.06	-503	2418	2376	2333	2291	2248	2355	2270	108	700	500	1540	5	1	21513559	515	-7.83	5.08	12	0.01	-306.00	471.00	2795	20240312	-14.31	1265	20241115	89.33	2550	-6.08	20250114	1815	31.96	20250120	2795	-14.31	20240312	1265	89.33	20241115	0.18	N	286750	500	107 억	11949	N	N	N	N
82	20250205	160936	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	-15	5	-0.64	557135915	239521	177.50	2360	2375	2290	3055	1645	2350	2325.11	0.11	-12614	2516	2432	2391	2307	2266	2412	2287	108	705	500	1550	5	1	21513559	502	-7.63	4.96	12	1.11	-306.00	471.00	2795	20240312	-16.46	1265	20241115	84.58	2550	-8.43	20250114	1815	28.65	20250120	2795	-16.46	20240312	1265	84.58	20241115	0.19	N	286750	500	107 억	24563	N	N	N	N
83	20250205	150940	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-20	5	-0.85	479276550	206144	152.76	2360	2375	2290	3055	1645	2350	2324.96	0.11	-10370	2516	2432	2391	2307	2266	2412	2287	108	705	500	1550	5	1	21513559	501	-7.61	4.95	12	0.96	-306.00	471.00	2795	20240312	-16.64	1265	20241115	84.19	2550	-8.63	20250114	1815	28.37	20250120	2795	-16.64	20240312	1265	84.19	20241115	0.19	N	286750	500	107 억	24563	N	N	N	N
84	20250205	140940	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-25	5	-1.06	450581815	193811	143.62	2360	2375	2290	3055	1645	2350	2324.85	0.11	-11045	2516	2432	2391	2307	2266	2412	2287	108	705	500	1550	5	1	21513559	500	-7.60	4.94	12	0.90	-306.00	471.00	2795	20240312	-16.82	1265	20241115	83.79	2550	-8.82	20250114	1815	28.10	20250120	2795	-16.82	20240312	1265	83.79	20241115	0.19	N	286750	500	107 억	24563	N	N	N	N
85	20250205	130937	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-20	5	-0.85	309333990	133263	98.75	2360	2375	2290	3055	1645	2350	2321.23	0.11	-5032	2516	2432	2391	2307	2266	2412	2287	108	705	500	1550	5	1	21513559	501	-7.61	4.95	12	0.62	-306.00	471.00	2795	20240312	-16.64	1265	20241115	84.19	2550	-8.63	20250114	1815	28.37	20250120	2795	-16.64	20240312	1265	84.19	20241115	0.19	N	286750	500	107 억	24563	N	N	N	N
86	20250205	120941	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	-45	5	-1.91	190688590	82669	61.26	2360	2375	2290	3055	1645	2350	2306.65	0.11	5615	2516	2432	2391	2307	2266	2412	2287	108	705	500	1550	5	1	21513559	496	-7.53	4.89	12	0.38	-306.00	471.00	2795	20240312	-17.53	1265	20241115	82.21	2550	-9.61	20250114	1815	27.00	20250120	2795	-17.53	20240312	1265	82.21	20241115	0.19	N	286750	500	107 억	24563	N	N	N	N
87	20250205	110936	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-30	5	-1.28	169792500	73631	54.56	2360	2375	2290	3055	1645	2350	2305.99	0.11	6763	2516	2432	2391	2307	2266	2412	2287	108	705	500	1550	5	1	21513559	499	-7.58	4.93	12	0.34	-306.00	471.00	2795	20240312	-16.99	1265	20241115	83.40	2550	-9.02	20250114	1815	27.82	20250120	2795	-16.99	20240312	1265	83.40	20241115	0.19	N	286750	500	107 억	24563	N	N	N	N
88	20250205	100949	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	-50	5	-2.13	132152965	57274	42.44	2360	2375	2290	3055	1645	2350	2307.38	0.11	6165	2516	2432	2391	2307	2266	2412	2287	108	705	500	1550	5	1	21513559	495	-7.52	4.88	12	0.27	-306.00	471.00	2795	20240312	-17.71	1265	20241115	81.82	2550	-9.80	20250114	1815	26.72	20250120	2795	-17.71	20240312	1265	81.82	20241115	0.19	N	286750	500	107 억	24563	N	N	N	N
89	20250205	090953	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-40	5	-1.70	13191660	5636	4.18	2360	2375	2310	3055	1645	2350	2340.61	0.11	-1306	2516	2432	2391	2307	2266	2412	2287	108	705	500	1550	5	1	21513559	497	-7.55	4.90	12	0.03	-306.00	471.00	2795	20240312	-17.35	1265	20241115	82.61	2550	-9.41	20250114	1815	27.27	20250120	2795	-17.35	20240312	1265	82.61	20241115	0.19	N	286750	500	107 억	24563	N	N	N	N
90	20250204	160918	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-30	5	-1.26	324768645	134383	32.02	2430	2475	2350	3090	1670	2380	2416.74	0.19	-15395	2563	2471	2398	2306	2233	2435	2270	108	710	500	1570	5	1	21513559	506	-7.68	4.99	12	0.62	-306.00	471.00	2795	20240312	-15.92	1265	20241115	85.77	2550	-7.84	20250114	1815	29.48	20250120	2795	-15.92	20240312	1265	85.77	20241115	0.19	N	286750	500	107 억	39958	N	N	N	N
91	20250204	150929	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	-15	5	-0.63	315345160	130386	31.06	2430	2475	2360	3090	1670	2380	2418.55	0.19	-13845	2563	2471	2398	2306	2233	2435	2270	108	710	500	1570	5	1	21513559	509	-7.73	5.02	12	0.61	-306.00	471.00	2795	20240312	-15.38	1265	20241115	86.96	2550	-7.25	20250114	1815	30.30	20250120	2795	-15.38	20240312	1265	86.96	20241115	0.19	N	286750	500	107 억	39958	N	N	N	N
92	20250204	140929	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	10	2	0.42	252558635	103904	24.76	2430	2475	2380	3090	1670	2380	2430.69	0.19	-7781	2563	2471	2398	2306	2233	2435	2270	108	710	500	1570	5	1	21513559	514	-7.81	5.07	12	0.48	-306.00	471.00	2795	20240312	-14.49	1265	20241115	88.93	2550	-6.27	20250114	1815	31.68	20250120	2795	-14.49	20240312	1265	88.93	20241115	0.19	N	286750	500	107 억	39958	N	N	N	N
93	20250204	130931	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	40	2	1.68	196398395	80483	19.18	2430	2475	2405	3090	1670	2380	2440.25	0.19	-5218	2563	2471	2398	2306	2233	2435	2270	108	710	500	1570	5	1	21513559	521	-7.91	5.14	12	0.37	-306.00	471.00	2795	20240312	-13.42	1265	20241115	91.30	2550	-5.10	20250114	1815	33.33	20250120	2795	-13.42	20240312	1265	91.30	20241115	0.19	N	286750	500	107 억	39958	N	N	N	N
94	20250204	120941	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	40	2	1.68	192431060	78837	18.78	2430	2475	2405	3090	1670	2380	2440.87	0.19	-4912	2563	2471	2398	2306	2233	2435	2270	108	710	500	1570	5	1	21513559	521	-7.91	5.14	12	0.37	-306.00	471.00	2795	20240312	-13.42	1265	20241115	91.30	2550	-5.10	20250114	1815	33.33	20250120	2795	-13.42	20240312	1265	91.30	20241115	0.19	N	286750	500	107 억	39958	N	N	N	N
95	20250204	110922	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	40	2	1.68	182939115	74899	17.84	2430	2475	2410	3090	1670	2380	2442.48	0.19	-4903	2563	2471	2398	2306	2233	2435	2270	108	710	500	1570	5	1	21513559	521	-7.91	5.14	12	0.35	-306.00	471.00	2795	20240312	-13.42	1265	20241115	91.30	2550	-5.10	20250114	1815	33.33	20250120	2795	-13.42	20240312	1265	91.30	20241115	0.19	N	286750	500	107 억	39958	N	N	N	N
96	20250204	100927	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	55	2	2.31	141620170	57815	13.77	2430	2475	2410	3090	1670	2380	2449.54	0.19	-7026	2563	2471	2398	2306	2233	2435	2270	108	710	500	1570	5	1	21513559	524	-7.96	5.17	12	0.27	-306.00	471.00	2795	20240312	-12.88	1265	20241115	92.49	2550	-4.51	20250114	1815	34.16	20250120	2795	-12.88	20240312	1265	92.49	20241115	0.19	N	286750	500	107 억	39958	N	N	N	N
97	20250204	090927	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	60	2	2.52	17944090	7349	1.75	2430	2450	2410	3090	1670	2380	2441.70	0.19	-1925	2563	2471	2398	2306	2233	2435	2270	108	710	500	1570	5	1	21513559	525	-7.97	5.18	12	0.03	-306.00	471.00	2795	20240312	-12.70	1265	20241115	92.89	2550	-4.31	20250114	1815	34.44	20250120	2795	-12.70	20240312	1265	92.89	20241115	0.19	N	286750	500	107 억	39958	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History