KissMeData/021650/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	160340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	25	2	1.13	14754885	6650	56.26	2205	2255	2205	2865	1545	2205	2218.78	3.42	332	2271	2237	2221	2187	2171	2230	2180	82	660	500	1540	5	1	16350563	365	4.42	0.42	12	0.04	505.00	5299.00	2845	20240219	-21.62	1920	20241210	16.15	2380	-6.30	20250108	2110	5.69	20250205	2845	-21.62	20240219	1920	16.15	20241210	0.93	N	021650	500	81 억	559069	N	N	N	N
3	20250219	150342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	25	2	1.13	14616625	6588	55.73	2205	2255	2205	2865	1545	2205	2218.67	3.42	329	2271	2237	2221	2187	2171	2230	2180	82	660	500	1540	5	1	16350563	365	4.42	0.42	12	0.04	505.00	5299.00	2845	20240219	-21.62	1920	20241210	16.15	2380	-6.30	20250108	2110	5.69	20250205	2845	-21.62	20240219	1920	16.15	20241210	0.93	N	021650	500	81 억	559069	N	N	N	N
4	20250219	140339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	25	2	1.13	11953010	5385	45.55	2205	2255	2205	2865	1545	2205	2219.69	3.42	315	2271	2237	2221	2187	2171	2230	2180	82	660	500	1540	5	1	16350563	365	4.42	0.42	12	0.03	505.00	5299.00	2845	20240219	-21.62	1920	20241210	16.15	2380	-6.30	20250108	2110	5.69	20250205	2845	-21.62	20240219	1920	16.15	20241210	0.93	N	021650	500	81 억	559069	N	N	N	N
5	20250219	130340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	25	2	1.13	11023970	4967	42.02	2205	2255	2205	2865	1545	2205	2219.44	3.42	299	2271	2237	2221	2187	2171	2230	2180	82	660	500	1540	5	1	16350563	365	4.42	0.42	12	0.03	505.00	5299.00	2845	20240219	-21.62	1920	20241210	16.15	2380	-6.30	20250108	2110	5.69	20250205	2845	-21.62	20240219	1920	16.15	20241210	0.93	N	021650	500	81 억	559069	N	N	N	N
6	20250219	120340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2235	30	2	1.36	10293785	4639	39.24	2205	2255	2205	2865	1545	2205	2218.97	3.42	297	2271	2237	2221	2187	2171	2230	2180	82	660	500	1540	5	1	16350563	365	4.43	0.42	12	0.03	505.00	5299.00	2845	20240219	-21.44	1920	20241210	16.41	2380	-6.09	20250108	2110	5.92	20250205	2845	-21.44	20240219	1920	16.41	20241210	0.93	N	021650	500	81 억	559069	N	N	N	N
7	20250219	110340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2235	30	2	1.36	9081360	4093	34.62	2205	2255	2205	2865	1545	2205	2218.75	3.42	296	2271	2237	2221	2187	2171	2230	2180	82	660	500	1540	5	1	16350563	365	4.43	0.42	12	0.03	505.00	5299.00	2845	20240219	-21.44	1920	20241210	16.41	2380	-6.09	20250108	2110	5.92	20250205	2845	-21.44	20240219	1920	16.41	20241210	0.93	N	021650	500	81 억	559069	N	N	N	N
8	20250219	100340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2215	10	2	0.45	8862755	3995	33.80	2205	2255	2205	2865	1545	2205	2218.46	3.42	289	2271	2237	2221	2187	2171	2230	2180	82	660	500	1540	5	1	16350563	362	4.39	0.42	12	0.02	505.00	5299.00	2845	20240219	-22.14	1920	20241210	15.36	2380	-6.93	20250108	2110	4.98	20250205	2845	-22.14	20240219	1920	15.36	20241210	0.93	N	021650	500	81 억	559069	N	N	N	N
9	20250219	090341	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	50	2	2.27	1589975	717	6.07	2205	2255	2205	2865	1545	2205	2217.54	3.42	0	2271	2237	2221	2187	2171	2230	2180	82	660	500	1540	5	1	16350563	369	4.47	0.43	12	0.00	505.00	5299.00	2845	20240219	-20.74	1920	20241210	17.45	2380	-5.25	20250108	2110	6.87	20250205	2845	-20.74	20240219	1920	17.45	20241210	0.93	N	021650	500	81 억	559069	N	N	N	N
10	20250218	160339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	-20	5	-0.90	26015465	11719	130.57	2230	2255	2205	2890	1560	2225	2219.94	3.42	-182	2285	2255	2240	2210	2195	2247	2202	82	665	500	1550	5	1	16350563	361	4.37	0.42	12	0.07	505.00	5299.00	2845	20240219	-22.50	1920	20241210	14.84	2380	-7.35	20250108	2110	4.50	20250205	2845	-22.50	20240219	1920	14.84	20241210	0.93	N	021650	500	81 억	559250	N	N	N	N
11	20250218	150340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2220	-5	5	-0.22	19942645	8972	99.97	2230	2255	2215	2890	1560	2225	2222.76	3.42	555	2285	2255	2240	2210	2195	2247	2202	82	665	500	1550	5	1	16350563	363	4.40	0.42	12	0.05	505.00	5299.00	2845	20240219	-21.97	1920	20241210	15.62	2380	-6.72	20250108	2110	5.21	20250205	2845	-21.97	20240219	1920	15.62	20241210	0.93	N	021650	500	81 억	559250	N	N	N	N
12	20250218	140340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2220	-5	5	-0.22	13340540	5998	66.83	2230	2255	2220	2890	1560	2225	2224.16	3.42	555	2285	2255	2240	2210	2195	2247	2202	82	665	500	1550	5	1	16350563	363	4.40	0.42	12	0.04	505.00	5299.00	2845	20240219	-21.97	1920	20241210	15.62	2380	-6.72	20250108	2110	5.21	20250205	2845	-21.97	20240219	1920	15.62	20241210	0.93	N	021650	500	81 억	559250	N	N	N	N
13	20250218	130339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2220	-5	5	-0.22	11009530	4948	55.13	2230	2255	2220	2890	1560	2225	2225.05	3.42	555	2285	2255	2240	2210	2195	2247	2202	82	665	500	1550	5	1	16350563	363	4.40	0.42	12	0.03	505.00	5299.00	2845	20240219	-21.97	1920	20241210	15.62	2380	-6.72	20250108	2110	5.21	20250205	2845	-21.97	20240219	1920	15.62	20241210	0.93	N	021650	500	81 억	559250	N	N	N	N
14	20250218	120339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2235	10	2	0.45	5118835	2299	25.62	2230	2255	2225	2890	1560	2225	2226.55	3.42	537	2285	2255	2240	2210	2195	2247	2202	82	665	500	1550	5	1	16350563	365	4.43	0.42	12	0.01	505.00	5299.00	2845	20240219	-21.44	1920	20241210	16.41	2380	-6.09	20250108	2110	5.92	20250205	2845	-21.44	20240219	1920	16.41	20241210	0.93	N	021650	500	81 억	559250	N	N	N	N
15	20250218	110339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	20	2	0.90	5071910	2278	25.38	2230	2255	2225	2890	1560	2225	2226.47	3.42	537	2285	2255	2240	2210	2195	2247	2202	82	665	500	1550	5	1	16350563	367	4.45	0.42	12	0.01	505.00	5299.00	2845	20240219	-21.09	1920	20241210	16.93	2380	-5.67	20250108	2110	6.40	20250205	2845	-21.09	20240219	1920	16.93	20241210	0.93	N	021650	500	81 억	559250	N	N	N	N
16	20250218	100339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	20	2	0.90	5071910	2278	25.38	2230	2255	2225	2890	1560	2225	2226.47	3.42	537	2285	2255	2240	2210	2195	2247	2202	82	665	500	1550	5	1	16350563	367	4.45	0.42	12	0.01	505.00	5299.00	2845	20240219	-21.09	1920	20241210	16.93	2380	-5.67	20250108	2110	6.40	20250205	2845	-21.09	20240219	1920	16.93	20241210	0.93	N	021650	500	81 억	559250	N	N	N	N
17	20250218	090339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	5	2	0.22	24530	11	0.12	2230	2230	2230	2890	1560	2225	2230.00	3.42	0	2285	2255	2240	2210	2195	2247	2202	82	665	500	1550	5	1	16350563	365	4.42	0.42	12	0.00	505.00	5299.00	2845	20240219	-21.62	1920	20241210	16.15	2380	-6.30	20250108	2110	5.69	20250205	2845	-21.62	20240219	1920	16.15	20241210	0.93	N	021650	500	81 억	559250	N	N	N	N
18	20250217	160339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	-35	5	-1.55	20109545	8975	95.17	2260	2270	2225	2935	1585	2260	2240.62	3.42	71	2283	2271	2248	2236	2213	2277	2242	82	675	500	1580	5	1	16350563	364	4.41	0.42	12	0.05	505.00	5299.00	2845	20240219	-21.79	1920	20241210	15.89	2380	-6.51	20250108	2110	5.45	20250205	2845	-21.79	20240219	1920	15.89	20241210	0.93	N	021650	500	81 억	558891	N	N	N	N
19	20250217	150339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	-35	5	-1.55	15899775	7083	75.11	2260	2270	2225	2935	1585	2260	2244.78	3.42	168	2283	2271	2248	2236	2213	2277	2242	82	675	500	1580	5	1	16350563	364	4.41	0.42	12	0.04	505.00	5299.00	2845	20240219	-21.79	1920	20241210	15.89	2380	-6.51	20250108	2110	5.45	20250205	2845	-21.79	20240219	1920	15.89	20241210	0.93	N	021650	500	81 억	558891	N	N	N	N
20	20250217	140338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	-10	5	-0.44	11543120	5130	54.40	2260	2270	2245	2935	1585	2260	2250.12	3.42	-60	2283	2271	2248	2236	2213	2277	2242	82	675	500	1580	5	1	16350563	368	4.46	0.42	12	0.03	505.00	5299.00	2845	20240219	-20.91	1920	20241210	17.19	2380	-5.46	20250108	2110	6.64	20250205	2845	-20.91	20240219	1920	17.19	20241210	0.93	N	021650	500	81 억	558891	N	N	N	N
21	20250217	130340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	-10	5	-0.44	10997370	4887	51.82	2260	2270	2245	2935	1585	2260	2250.33	3.42	-60	2283	2271	2248	2236	2213	2277	2242	82	675	500	1580	5	1	16350563	368	4.46	0.42	12	0.03	505.00	5299.00	2845	20240219	-20.91	1920	20241210	17.19	2380	-5.46	20250108	2110	6.64	20250205	2845	-20.91	20240219	1920	17.19	20241210	0.93	N	021650	500	81 억	558891	N	N	N	N
22	20250217	120340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	-10	5	-0.44	9991620	4440	47.08	2260	2270	2245	2935	1585	2260	2250.36	3.42	-60	2283	2271	2248	2236	2213	2277	2242	82	675	500	1580	5	1	16350563	368	4.46	0.42	12	0.03	505.00	5299.00	2845	20240219	-20.91	1920	20241210	17.19	2380	-5.46	20250108	2110	6.64	20250205	2845	-20.91	20240219	1920	17.19	20241210	0.93	N	021650	500	81 억	558891	N	N	N	N
23	20250217	110339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	-10	5	-0.44	9552870	4245	45.02	2260	2270	2245	2935	1585	2260	2250.38	3.42	-60	2283	2271	2248	2236	2213	2277	2242	82	675	500	1580	5	1	16350563	368	4.46	0.42	12	0.03	505.00	5299.00	2845	20240219	-20.91	1920	20241210	17.19	2380	-5.46	20250108	2110	6.64	20250205	2845	-20.91	20240219	1920	17.19	20241210	0.93	N	021650	500	81 억	558891	N	N	N	N
24	20250217	100338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2265	5	2	0.22	4931770	2191	23.23	2260	2270	2250	2935	1585	2260	2250.92	3.42	-60	2283	2271	2248	2236	2213	2277	2242	82	675	500	1580	5	1	16350563	370	4.49	0.43	12	0.01	505.00	5299.00	2845	20240219	-20.39	1920	20241210	17.97	2380	-4.83	20250108	2110	7.35	20250205	2845	-20.39	20240219	1920	17.97	20241210	0.93	N	021650	500	81 억	558891	N	N	N	N
25	20250217	090338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	-10	5	-0.44	582470	258	2.74	2260	2270	2250	2935	1585	2260	2257.64	3.42	0	2283	2271	2248	2236	2213	2277	2242	82	675	500	1580	5	1	16350563	368	4.46	0.42	12	0.00	505.00	5299.00	2845	20240219	-20.91	1920	20241210	17.19	2380	-5.46	20250108	2110	6.64	20250205	2845	-20.91	20240219	1920	17.19	20241210	0.93	N	021650	500	81 억	558891	N	N	N	N
26	20250214	160337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	0	3	0.00	21143135	9428	70.75	2245	2260	2225	2935	1585	2260	2242.59	3.42	-180	2293	2276	2253	2236	2213	2285	2245	82	675	500	1580	5	1	16350563	370	4.48	0.43	12	0.06	505.00	5299.00	2845	20240219	-20.56	1920	20241210	17.71	2380	-5.04	20250108	2110	7.11	20250205	2845	-20.56	20240219	1920	17.71	20241210	0.93	N	021650	500	81 억	559040	N	N	N	N
27	20250214	150336	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	0	3	0.00	20806395	9279	69.64	2245	2260	2225	2935	1585	2260	2242.31	3.42	-148	2293	2276	2253	2236	2213	2285	2245	82	675	500	1580	5	1	16350563	370	4.48	0.43	12	0.06	505.00	5299.00	2845	20240219	-20.56	1920	20241210	17.71	2380	-5.04	20250108	2110	7.11	20250205	2845	-20.56	20240219	1920	17.71	20241210	0.93	N	021650	500	81 억	559040	N	N	N	N
28	20250214	140337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	0	3	0.00	20688900	9227	69.25	2245	2260	2225	2935	1585	2260	2242.21	3.42	-146	2293	2276	2253	2236	2213	2285	2245	82	675	500	1580	5	1	16350563	370	4.48	0.43	12	0.06	505.00	5299.00	2845	20240219	-20.56	1920	20241210	17.71	2380	-5.04	20250108	2110	7.11	20250205	2845	-20.56	20240219	1920	17.71	20241210	0.93	N	021650	500	81 억	559040	N	N	N	N
29	20250214	130338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	0	3	0.00	17122620	7649	57.40	2245	2260	2225	2935	1585	2260	2238.54	3.42	-144	2293	2276	2253	2236	2213	2285	2245	82	675	500	1580	5	1	16350563	370	4.48	0.43	12	0.05	505.00	5299.00	2845	20240219	-20.56	1920	20241210	17.71	2380	-5.04	20250108	2110	7.11	20250205	2845	-20.56	20240219	1920	17.71	20241210	0.93	N	021650	500	81 억	559040	N	N	N	N
30	20250214	120337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	0	3	0.00	17122620	7649	57.40	2245	2260	2225	2935	1585	2260	2238.54	3.42	-144	2293	2276	2253	2236	2213	2285	2245	82	675	500	1580	5	1	16350563	370	4.48	0.43	12	0.05	505.00	5299.00	2845	20240219	-20.56	1920	20241210	17.71	2380	-5.04	20250108	2110	7.11	20250205	2845	-20.56	20240219	1920	17.71	20241210	0.93	N	021650	500	81 억	559040	N	N	N	N
31	20250214	110336	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	0	3	0.00	17106800	7642	57.35	2245	2260	2225	2935	1585	2260	2238.52	3.42	-144	2293	2276	2253	2236	2213	2285	2245	82	675	500	1580	5	1	16350563	370	4.48	0.43	12	0.05	505.00	5299.00	2845	20240219	-20.56	1920	20241210	17.71	2380	-5.04	20250108	2110	7.11	20250205	2845	-20.56	20240219	1920	17.71	20241210	0.93	N	021650	500	81 억	559040	N	N	N	N
32	20250214	100337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	-15	5	-0.66	10772150	4820	36.17	2245	2250	2225	2935	1585	2260	2234.89	3.42	-85	2293	2276	2253	2236	2213	2285	2245	82	675	500	1580	5	1	16350563	367	4.45	0.42	12	0.03	505.00	5299.00	2845	20240219	-21.09	1920	20241210	16.93	2380	-5.67	20250108	2110	6.40	20250205	2845	-21.09	20240219	1920	16.93	20241210	0.93	N	021650	500	81 억	559040	N	N	N	N
33	20250214	090337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	-15	5	-0.66	76330	34	0.26	2245	2245	2245	2935	1585	2260	2245.00	3.42	-1	2293	2276	2253	2236	2213	2285	2245	82	675	500	1580	5	1	16350563	367	4.45	0.42	12	0.00	505.00	5299.00	2845	20240219	-21.09	1920	20241210	16.93	2380	-5.67	20250108	2110	6.40	20250205	2845	-21.09	20240219	1920	16.93	20241210	0.93	N	021650	500	81 억	559040	N	N	N	N
34	20250213	160334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	30	2	1.35	29116465	13023	237.52	2230	2270	2230	2895	1565	2230	2235.78	3.42	-111	2306	2267	2246	2207	2186	2257	2197	82	665	500	1560	5	1	16350563	370	4.48	0.43	12	0.08	505.00	5299.00	2845	20240219	-20.56	1920	20241210	17.71	2380	-5.04	20250108	2110	7.11	20250205	2845	-20.56	20240219	1920	17.71	20241210	0.94	N	021650	500	81 억	559149	N	N	N	N
35	20250213	150334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	15	2	0.67	23749315	10620	193.69	2230	2270	2230	2895	1565	2230	2236.30	3.42	-66	2306	2267	2246	2207	2186	2257	2197	82	665	500	1560	5	1	16350563	367	4.45	0.42	12	0.06	505.00	5299.00	2845	20240219	-21.09	1920	20241210	16.93	2380	-5.67	20250108	2110	6.40	20250205	2845	-21.09	20240219	1920	16.93	20241210	0.94	N	021650	500	81 억	559149	N	N	N	N
36	20250213	140334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	15	2	0.67	23338605	10436	190.33	2230	2270	2230	2895	1565	2230	2236.37	3.42	-52	2306	2267	2246	2207	2186	2257	2197	82	665	500	1560	5	1	16350563	367	4.45	0.42	12	0.06	505.00	5299.00	2845	20240219	-21.09	1920	20241210	16.93	2380	-5.67	20250108	2110	6.40	20250205	2845	-21.09	20240219	1920	16.93	20241210	0.94	N	021650	500	81 억	559149	N	N	N	N
37	20250213	130335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	0	3	0.00	23334125	10434	190.30	2230	2270	2230	2895	1565	2230	2236.37	3.42	-51	2306	2267	2246	2207	2186	2257	2197	82	665	500	1560	5	1	16350563	365	4.42	0.42	12	0.06	505.00	5299.00	2845	20240219	-21.62	1920	20241210	16.15	2380	-6.30	20250108	2110	5.69	20250205	2845	-21.62	20240219	1920	16.15	20241210	0.94	N	021650	500	81 억	559149	N	N	N	N
38	20250213	120335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2235	5	2	0.22	4787045	2118	38.63	2230	2270	2230	2895	1565	2230	2260.49	3.42	-49	2306	2267	2246	2207	2186	2257	2197	82	665	500	1560	5	1	16350563	365	4.43	0.42	12	0.01	505.00	5299.00	2845	20240219	-21.44	1920	20241210	16.41	2380	-6.09	20250108	2110	5.92	20250205	2845	-21.44	20240219	1920	16.41	20241210	0.94	N	021650	500	81 억	559149	N	N	N	N
39	20250213	110333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	30	2	1.35	4666225	2064	37.64	2230	2270	2230	2895	1565	2230	2261.10	3.42	-84	2306	2267	2246	2207	2186	2257	2197	82	665	500	1560	5	1	16350563	370	4.48	0.43	12	0.01	505.00	5299.00	2845	20240219	-20.56	1920	20241210	17.71	2380	-5.04	20250108	2110	7.11	20250205	2845	-20.56	20240219	1920	17.71	20241210	0.94	N	021650	500	81 억	559149	N	N	N	N
40	20250213	100334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	30	2	1.35	657635	293	5.34	2230	2270	2230	2895	1565	2230	2245.66	3.42	-83	2306	2267	2246	2207	2186	2257	2197	82	665	500	1560	5	1	16350563	370	4.48	0.43	12	0.00	505.00	5299.00	2845	20240219	-20.56	1920	20241210	17.71	2380	-5.04	20250108	2110	7.11	20250205	2845	-20.56	20240219	1920	17.71	20241210	0.94	N	021650	500	81 억	559149	N	N	N	N
41	20250213	090333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	40	2	1.79	234190	105	1.92	2230	2270	2230	2895	1565	2230	2230.48	3.42	0	2306	2267	2246	2207	2186	2257	2197	82	665	500	1560	5	1	16350563	371	4.50	0.43	12	0.00	505.00	5299.00	2845	20240219	-20.21	1920	20241210	18.23	2380	-4.62	20250108	2110	7.58	20250205	2845	-20.21	20240219	1920	18.23	20241210	0.94	N	021650	500	81 억	559149	N	N	N	N
42	20250212	160332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	-55	5	-2.41	12244060	5483	96.50	2285	2285	2225	2970	1600	2285	2233.08	3.42	-167	2341	2312	2271	2242	2201	2327	2257	82	685	500	1590	5	1	16350563	365	4.42	0.42	12	0.03	505.00	5299.00	2845	20240219	-21.62	1920	20241210	16.15	2380	-6.30	20250108	2110	5.69	20250205	2845	-21.62	20240219	1920	16.15	20241210	0.95	N	021650	500	81 억	559311	N	N	N	N
43	20250212	150332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	-30	5	-1.31	10535880	4717	83.02	2285	2285	2225	2970	1600	2285	2233.58	3.42	-171	2341	2312	2271	2242	2201	2327	2257	82	685	500	1590	5	1	16350563	369	4.47	0.43	12	0.03	505.00	5299.00	2845	20240219	-20.74	1920	20241210	17.45	2380	-5.25	20250108	2110	6.87	20250205	2845	-20.74	20240219	1920	17.45	20241210	0.95	N	021650	500	81 억	559311	N	N	N	N
44	20250212	140333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	-30	5	-1.31	10529125	4714	82.96	2285	2285	2225	2970	1600	2285	2233.56	3.42	-169	2341	2312	2271	2242	2201	2327	2257	82	685	500	1590	5	1	16350563	369	4.47	0.43	12	0.03	505.00	5299.00	2845	20240219	-20.74	1920	20241210	17.45	2380	-5.25	20250108	2110	6.87	20250205	2845	-20.74	20240219	1920	17.45	20241210	0.95	N	021650	500	81 억	559311	N	N	N	N
45	20250212	130332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	-30	5	-1.31	10057700	4503	79.25	2285	2285	2225	2970	1600	2285	2233.53	3.42	-169	2341	2312	2271	2242	2201	2327	2257	82	685	500	1590	5	1	16350563	369	4.47	0.43	12	0.03	505.00	5299.00	2845	20240219	-20.74	1920	20241210	17.45	2380	-5.25	20250108	2110	6.87	20250205	2845	-20.74	20240219	1920	17.45	20241210	0.95	N	021650	500	81 억	559311	N	N	N	N
46	20250212	120332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	-35	5	-1.53	9457050	4236	74.55	2285	2285	2225	2970	1600	2285	2232.52	3.42	-138	2341	2312	2271	2242	2201	2327	2257	82	685	500	1590	5	1	16350563	368	4.46	0.42	12	0.03	505.00	5299.00	2845	20240219	-20.91	1920	20241210	17.19	2380	-5.46	20250108	2110	6.64	20250205	2845	-20.91	20240219	1920	17.19	20241210	0.95	N	021650	500	81 억	559311	N	N	N	N
47	20250212	110332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	-55	5	-2.41	9454800	4235	74.53	2285	2285	2225	2970	1600	2285	2232.51	3.42	-138	2341	2312	2271	2242	2201	2327	2257	82	685	500	1590	5	1	16350563	365	4.42	0.42	12	0.03	505.00	5299.00	2845	20240219	-21.62	1920	20241210	16.15	2380	-6.30	20250108	2110	5.69	20250205	2845	-21.62	20240219	1920	16.15	20241210	0.95	N	021650	500	81 억	559311	N	N	N	N
48	20250212	100332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	-25	5	-1.09	4655675	2086	36.71	2285	2285	2225	2970	1600	2285	2231.82	3.42	-10	2341	2312	2271	2242	2201	2327	2257	82	685	500	1590	5	1	16350563	370	4.48	0.43	12	0.01	505.00	5299.00	2845	20240219	-20.56	1920	20241210	17.71	2380	-5.04	20250108	2110	7.11	20250205	2845	-20.56	20240219	1920	17.71	20241210	0.95	N	021650	500	81 억	559311	N	N	N	N
49	20250212	090335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	-35	5	-1.53	410235	182	3.20	2285	2285	2250	2970	1600	2285	2253.69	3.42	-27	2341	2312	2271	2242	2201	2327	2257	82	685	500	1590	5	1	16350563	368	4.46	0.42	12	0.00	505.00	5299.00	2845	20240219	-20.91	1920	20241210	17.19	2380	-5.46	20250108	2110	6.64	20250205	2845	-20.91	20240219	1920	17.19	20241210	0.95	N	021650	500	81 억	559311	N	N	N	N
50	20250211	160332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	30	2	1.33	12880925	5682	52.24	2260	2300	2230	2930	1580	2255	2266.97	3.42	155	2305	2280	2235	2210	2165	2292	2222	82	675	500	1570	5	1	16350563	374	4.52	0.43	12	0.03	505.00	5299.00	2845	20240219	-19.68	1920	20241210	19.01	2380	-3.99	20250108	2110	8.29	20250205	2845	-19.68	20240219	1920	19.01	20241210	0.97	N	021650	500	81 억	559160	N	N	N	N
51	20250211	150332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	30	2	1.33	12519960	5524	50.79	2260	2300	2230	2930	1580	2255	2266.47	3.42	206	2305	2280	2235	2210	2165	2292	2222	82	675	500	1570	5	1	16350563	374	4.52	0.43	12	0.03	505.00	5299.00	2845	20240219	-19.68	1920	20241210	19.01	2380	-3.99	20250108	2110	8.29	20250205	2845	-19.68	20240219	1920	19.01	20241210	0.97	N	021650	500	81 억	559160	N	N	N	N
52	20250211	140333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	25	2	1.11	12497115	5514	50.69	2260	2300	2230	2930	1580	2255	2266.43	3.42	207	2305	2280	2235	2210	2165	2292	2222	82	675	500	1570	5	1	16350563	373	4.51	0.43	12	0.03	505.00	5299.00	2845	20240219	-19.86	1920	20241210	18.75	2380	-4.20	20250108	2110	8.06	20250205	2845	-19.86	20240219	1920	18.75	20241210	0.97	N	021650	500	81 억	559160	N	N	N	N
53	20250211	130330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	30	2	1.33	12462845	5499	50.56	2260	2300	2230	2930	1580	2255	2266.38	3.42	221	2305	2280	2235	2210	2165	2292	2222	82	675	500	1570	5	1	16350563	374	4.52	0.43	12	0.03	505.00	5299.00	2845	20240219	-19.68	1920	20241210	19.01	2380	-3.99	20250108	2110	8.29	20250205	2845	-19.68	20240219	1920	19.01	20241210	0.97	N	021650	500	81 억	559160	N	N	N	N
54	20250211	120331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	30	2	1.33	7533245	3319	30.51	2260	2300	2230	2930	1580	2255	2269.73	3.42	150	2305	2280	2235	2210	2165	2292	2222	82	675	500	1570	5	1	16350563	374	4.52	0.43	12	0.02	505.00	5299.00	2845	20240219	-19.68	1920	20241210	19.01	2380	-3.99	20250108	2110	8.29	20250205	2845	-19.68	20240219	1920	19.01	20241210	0.97	N	021650	500	81 억	559160	N	N	N	N
55	20250211	110332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	30	2	1.33	5455950	2401	22.07	2260	2300	2230	2930	1580	2255	2272.37	3.42	151	2305	2280	2235	2210	2165	2292	2222	82	675	500	1570	5	1	16350563	374	4.52	0.43	12	0.01	505.00	5299.00	2845	20240219	-19.68	1920	20241210	19.01	2380	-3.99	20250108	2110	8.29	20250205	2845	-19.68	20240219	1920	19.01	20241210	0.97	N	021650	500	81 억	559160	N	N	N	N
56	20250211	100332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	40	2	1.77	4257465	1873	17.22	2260	2300	2230	2930	1580	2255	2273.07	3.42	138	2305	2280	2235	2210	2165	2292	2222	82	675	500	1570	5	1	16350563	375	4.54	0.43	12	0.01	505.00	5299.00	2845	20240219	-19.33	1920	20241210	19.53	2380	-3.57	20250108	2110	8.77	20250205	2845	-19.33	20240219	1920	19.53	20241210	0.97	N	021650	500	81 억	559160	N	N	N	N
57	20250211	090333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	35	2	1.55	1533495	681	6.26	2260	2295	2230	2930	1580	2255	2251.83	3.42	183	2305	2280	2235	2210	2165	2292	2222	82	675	500	1570	5	1	16350563	374	4.53	0.43	12	0.00	505.00	5299.00	2845	20240219	-19.51	1920	20241210	19.27	2380	-3.78	20250108	2110	8.53	20250205	2845	-19.51	20240219	1920	19.27	20241210	0.97	N	021650	500	81 억	559160	N	N	N	N
58	20250210	160330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	30	2	1.35	24272040	10877	61.36	2200	2260	2190	2890	1560	2225	2231.50	3.42	-81	2295	2260	2220	2185	2145	2277	2202	82	665	500	1550	5	1	16350563	369	4.47	0.43	12	0.07	505.00	5299.00	2845	20240219	-20.74	1920	20241210	17.45	2380	-5.25	20250108	2110	6.87	20250205	2845	-20.74	20240219	1920	17.45	20241210	0.96	N	021650	500	81 억	559246	N	N	N	N
59	20250210	150330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	25	2	1.12	21997220	9868	55.67	2200	2260	2190	2890	1560	2225	2229.15	3.42	-85	2295	2260	2220	2185	2145	2277	2202	82	665	500	1550	5	1	16350563	368	4.46	0.42	12	0.06	505.00	5299.00	2845	20240219	-20.91	1920	20241210	17.19	2380	-5.46	20250108	2110	6.64	20250205	2845	-20.91	20240219	1920	17.19	20241210	0.96	N	021650	500	81 억	559246	N	N	N	N
60	20250210	140331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	25	2	1.12	15785625	7112	40.12	2200	2250	2190	2890	1560	2225	2219.58	3.42	-162	2295	2260	2220	2185	2145	2277	2202	82	665	500	1550	5	1	16350563	368	4.46	0.42	12	0.04	505.00	5299.00	2845	20240219	-20.91	1920	20241210	17.19	2380	-5.46	20250108	2110	6.64	20250205	2845	-20.91	20240219	1920	17.19	20241210	0.96	N	021650	500	81 억	559246	N	N	N	N
61	20250210	130331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	5	2	0.22	9089875	4114	23.21	2200	2230	2190	2890	1560	2225	2209.50	3.42	144	2295	2260	2220	2185	2145	2277	2202	82	665	500	1550	5	1	16350563	365	4.42	0.42	12	0.03	505.00	5299.00	2845	20240219	-21.62	1920	20241210	16.15	2380	-6.30	20250108	2110	5.69	20250205	2845	-21.62	20240219	1920	16.15	20241210	0.96	N	021650	500	81 억	559246	N	N	N	N
62	20250210	120329	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	0	3	0.00	3519700	1601	9.03	2200	2225	2190	2890	1560	2225	2198.44	3.42	347	2295	2260	2220	2185	2145	2277	2202	82	665	500	1550	5	1	16350563	364	4.41	0.42	12	0.01	505.00	5299.00	2845	20240219	-21.79	1920	20241210	15.89	2380	-6.51	20250108	2110	5.45	20250205	2845	-21.79	20240219	1920	15.89	20241210	0.96	N	021650	500	81 억	559246	N	N	N	N
63	20250210	110329	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	0	3	0.00	2833430	1290	7.28	2200	2225	2190	2890	1560	2225	2196.46	3.42	439	2295	2260	2220	2185	2145	2277	2202	82	665	500	1550	5	1	16350563	364	4.41	0.42	12	0.01	505.00	5299.00	2845	20240219	-21.79	1920	20241210	15.89	2380	-6.51	20250108	2110	5.45	20250205	2845	-21.79	20240219	1920	15.89	20241210	0.96	N	021650	500	81 억	559246	N	N	N	N
64	20250210	100328	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	0	3	0.00	2268120	1033	5.83	2200	2225	2190	2890	1560	2225	2195.66	3.42	470	2295	2260	2220	2185	2145	2277	2202	82	665	500	1550	5	1	16350563	364	4.41	0.42	12	0.01	505.00	5299.00	2845	20240219	-21.79	1920	20241210	15.89	2380	-6.51	20250108	2110	5.45	20250205	2845	-21.79	20240219	1920	15.89	20241210	0.96	N	021650	500	81 억	559246	N	N	N	N
65	20250210	090329	57	100.00	KOSDAQ	화학	N	N	N	N	N	2210	-15	5	-0.67	708420	322	1.82	2200	2210	2200	2890	1560	2225	2200.06	3.42	259	2295	2260	2220	2185	2145	2277	2202	82	665	500	1550	5	1	16350563	361	4.38	0.42	12	0.00	505.00	5299.00	2845	20240219	-22.32	1920	20241210	15.10	2380	-7.14	20250108	2110	4.74	20250205	2845	-22.32	20240219	1920	15.10	20241210	0.96	N	021650	500	81 억	559246	N	N	N	N
66	20250207	160326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	40	2	1.83	39324925	17726	223.36	2180	2255	2180	2840	1530	2185	2219.11	3.42	9	2225	2205	2180	2160	2135	2215	2170	82	655	500	1520	5	1	16350563	364	4.41	0.42	12	0.11	505.00	5299.00	2845	20240219	-21.79	1920	20241210	15.89	2380	-6.51	20250108	2110	5.45	20250205	2845	-21.79	20240219	1920	15.89	20241210	0.96	N	021650	500	81 억	559241	N	N	N	N
67	20250207	150327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	45	2	2.06	39169150	17656	222.48	2180	2255	2180	2840	1530	2185	2219.08	3.42	5	2225	2205	2180	2160	2135	2215	2170	82	655	500	1520	5	1	16350563	365	4.42	0.42	12	0.11	505.00	5299.00	2845	20240219	-21.62	1920	20241210	16.15	2380	-6.30	20250108	2110	5.69	20250205	2845	-21.62	20240219	1920	16.15	20241210	0.96	N	021650	500	81 억	559241	N	N	N	N
68	20250207	140326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	65	2	2.97	32248020	14529	183.08	2180	2255	2180	2840	1530	2185	2220.34	3.42	-63	2225	2205	2180	2160	2135	2215	2170	82	655	500	1520	5	1	16350563	368	4.46	0.42	12	0.09	505.00	5299.00	2845	20240219	-20.91	1920	20241210	17.19	2380	-5.46	20250108	2110	6.64	20250205	2845	-20.91	20240219	1920	17.19	20241210	0.96	N	021650	500	81 억	559241	N	N	N	N
69	20250207	130325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	60	2	2.75	25483630	11521	145.17	2180	2245	2180	2840	1530	2185	2212.70	3.42	185	2225	2205	2180	2160	2135	2215	2170	82	655	500	1520	5	1	16350563	367	4.45	0.42	12	0.07	505.00	5299.00	2845	20240219	-21.09	1920	20241210	16.93	2380	-5.67	20250108	2110	6.40	20250205	2845	-21.09	20240219	1920	16.93	20241210	0.96	N	021650	500	81 억	559241	N	N	N	N
70	20250207	120326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2235	50	2	2.29	21972145	9950	125.38	2180	2235	2180	2840	1530	2185	2209.03	3.42	144	2225	2205	2180	2160	2135	2215	2170	82	655	500	1520	5	1	16350563	365	4.43	0.42	12	0.06	505.00	5299.00	2845	20240219	-21.44	1920	20241210	16.41	2380	-6.09	20250108	2110	5.92	20250205	2845	-21.44	20240219	1920	16.41	20241210	0.96	N	021650	500	81 억	559241	N	N	N	N
71	20250207	110325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2215	30	2	1.37	15590300	7073	89.13	2180	2215	2180	2840	1530	2185	2205.11	3.42	-19	2225	2205	2180	2160	2135	2215	2170	82	655	500	1520	5	1	16350563	362	4.39	0.42	12	0.04	505.00	5299.00	2845	20240219	-22.14	1920	20241210	15.36	2380	-6.93	20250108	2110	4.98	20250205	2845	-22.14	20240219	1920	15.36	20241210	0.96	N	021650	500	81 억	559241	N	N	N	N
72	20250207	100326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	5	2	0.23	2196070	1006	12.68	2180	2190	2180	2840	1530	2185	2182.02	3.42	-19	2225	2205	2180	2160	2135	2215	2170	82	655	500	1520	5	1	16350563	358	4.34	0.41	12	0.01	505.00	5299.00	2845	20240219	-23.02	1920	20241210	14.06	2380	-7.98	20250108	2110	3.79	20250205	2845	-23.02	20240219	1920	14.06	20241210	0.96	N	021650	500	81 억	559241	N	N	N	N
73	20250207	090327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-5	5	-0.23	723185	331	4.17	2180	2180	2180	2840	1530	2185	2180.00	3.42	-1	2225	2205	2180	2160	2135	2215	2170	82	655	500	1520	5	1	16350563	356	4.32	0.41	12	0.00	505.00	5299.00	2845	20240219	-23.37	1920	20241210	13.54	2380	-8.40	20250108	2110	3.32	20250205	2845	-23.37	20240219	1920	13.54	20241210	0.96	N	021650	500	81 억	559241	N	N	N	N
74	20250206	160319	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	0	3	0.00	17246725	7936	144.26	2175	2200	2155	2840	1530	2185	2173.23	3.42	-216	2261	2222	2166	2127	2071	2195	2100	82	655	500	1520	5	1	16350563	357	4.33	0.41	12	0.05	505.00	5299.00	2845	20240219	-23.20	1920	20241210	13.80	2380	-8.19	20250108	2110	3.55	20250205	2845	-23.20	20240219	1920	13.80	20241210	0.96	N	021650	500	81 억	559415	N	N	N	N
75	20250206	150320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	0	3	0.00	14051670	6467	117.56	2175	2200	2155	2840	1530	2185	2172.83	3.42	-103	2261	2222	2166	2127	2071	2195	2100	82	655	500	1520	5	1	16350563	357	4.33	0.41	12	0.04	505.00	5299.00	2845	20240219	-23.20	1920	20241210	13.80	2380	-8.19	20250108	2110	3.55	20250205	2845	-23.20	20240219	1920	13.80	20241210	0.96	N	021650	500	81 억	559415	N	N	N	N
76	20250206	140322	57	100.00	KOSDAQ	화학	N	N	N	N	N	2165	-20	5	-0.92	12172625	5601	101.82	2175	2200	2155	2840	1530	2185	2173.29	3.42	-125	2261	2222	2166	2127	2071	2195	2100	82	655	500	1520	5	1	16350563	354	4.29	0.41	12	0.03	505.00	5299.00	2845	20240219	-23.90	1920	20241210	12.76	2380	-9.03	20250108	2110	2.61	20250205	2845	-23.90	20240219	1920	12.76	20241210	0.96	N	021650	500	81 억	559415	N	N	N	N
77	20250206	130320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	0	3	0.00	12009350	5526	100.45	2175	2200	2155	2840	1530	2185	2173.24	3.42	-95	2261	2222	2166	2127	2071	2195	2100	82	655	500	1520	5	1	16350563	357	4.33	0.41	12	0.03	505.00	5299.00	2845	20240219	-23.20	1920	20241210	13.80	2380	-8.19	20250108	2110	3.55	20250205	2845	-23.20	20240219	1920	13.80	20241210	0.96	N	021650	500	81 억	559415	N	N	N	N
78	20250206	120318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-5	5	-0.23	8390230	3857	70.11	2175	2200	2155	2840	1530	2185	2175.33	3.42	-172	2261	2222	2166	2127	2071	2195	2100	82	655	500	1520	5	1	16350563	356	4.32	0.41	12	0.02	505.00	5299.00	2845	20240219	-23.37	1920	20241210	13.54	2380	-8.40	20250108	2110	3.32	20250205	2845	-23.37	20240219	1920	13.54	20241210	0.96	N	021650	500	81 억	559415	N	N	N	N
79	20250206	110313	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	0	3	0.00	8294320	3813	69.31	2175	2200	2155	2840	1530	2185	2175.27	3.42	-171	2261	2222	2166	2127	2071	2195	2100	82	655	500	1520	5	1	16350563	357	4.33	0.41	12	0.02	505.00	5299.00	2845	20240219	-23.20	1920	20241210	13.80	2380	-8.19	20250108	2110	3.55	20250205	2845	-23.20	20240219	1920	13.80	20241210	0.96	N	021650	500	81 억	559415	N	N	N	N
80	20250206	100320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	5	2	0.23	4181000	1921	34.92	2175	2200	2175	2840	1530	2185	2176.47	3.42	-206	2261	2222	2166	2127	2071	2195	2100	82	655	500	1520	5	1	16350563	358	4.34	0.41	12	0.01	505.00	5299.00	2845	20240219	-23.02	1920	20241210	14.06	2380	-7.98	20250108	2110	3.79	20250205	2845	-23.02	20240219	1920	14.06	20241210	0.96	N	021650	500	81 억	559415	N	N	N	N
81	20250206	090321	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	0	3	0.00	3406060	1566	28.47	2175	2185	2175	2840	1530	2185	2175.01	3.42	-231	2261	2222	2166	2127	2071	2195	2100	82	655	500	1520	5	1	16350563	357	4.33	0.41	12	0.01	505.00	5299.00	2845	20240219	-23.20	1920	20241210	13.80	2380	-8.19	20250108	2110	3.55	20250205	2845	-23.20	20240219	1920	13.80	20241210	0.96	N	021650	500	81 억	559415	N	N	N	N
82	20250205	160316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-15	5	-0.68	11955760	5500	27.48	2200	2205	2110	2860	1540	2200	2173.77	3.42	121	2243	2221	2178	2156	2113	2232	2167	82	660	500	1540	5	1	16350563	357	4.33	0.41	12	0.03	505.00	5299.00	2845	20240219	-23.20	1920	20241210	13.80	2380	-8.19	20250108	2110	3.55	20250205	2845	-23.20	20240219	1920	13.80	20241210	0.94	N	021650	500	81 억	559303	N	N	N	N
83	20250205	150317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	0	3	0.00	10107250	4654	23.25	2200	2205	2110	2860	1540	2200	2171.73	3.42	332	2243	2221	2178	2156	2113	2232	2167	82	660	500	1540	5	1	16350563	360	4.36	0.42	12	0.03	505.00	5299.00	2845	20240219	-22.67	1920	20241210	14.58	2380	-7.56	20250108	2110	4.27	20250205	2845	-22.67	20240219	1920	14.58	20241210	0.94	N	021650	500	81 억	559303	N	N	N	N
84	20250205	140317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	0	3	0.00	10094125	4648	23.22	2200	2205	2110	2860	1540	2200	2171.71	3.42	332	2243	2221	2178	2156	2113	2232	2167	82	660	500	1540	5	1	16350563	360	4.36	0.42	12	0.03	505.00	5299.00	2845	20240219	-22.67	1920	20241210	14.58	2380	-7.56	20250108	2110	4.27	20250205	2845	-22.67	20240219	1920	14.58	20241210	0.94	N	021650	500	81 억	559303	N	N	N	N
85	20250205	130318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	-5	5	-0.23	9248965	4262	21.29	2200	2205	2110	2860	1540	2200	2170.10	3.42	332	2243	2221	2178	2156	2113	2232	2167	82	660	500	1540	5	1	16350563	359	4.35	0.41	12	0.03	505.00	5299.00	2845	20240219	-22.85	1920	20241210	14.32	2380	-7.77	20250108	2110	4.03	20250205	2845	-22.85	20240219	1920	14.32	20241210	0.94	N	021650	500	81 억	559303	N	N	N	N
86	20250205	120318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	-5	5	-0.23	7508440	3467	17.32	2200	2205	2110	2860	1540	2200	2165.69	3.42	332	2243	2221	2178	2156	2113	2232	2167	82	660	500	1540	5	1	16350563	359	4.35	0.41	12	0.02	505.00	5299.00	2845	20240219	-22.85	1920	20241210	14.32	2380	-7.77	20250108	2110	4.03	20250205	2845	-22.85	20240219	1920	14.32	20241210	0.94	N	021650	500	81 억	559303	N	N	N	N
87	20250205	110316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-20	5	-0.91	5251185	2434	12.16	2200	2205	2110	2860	1540	2200	2157.43	3.42	2	2243	2221	2178	2156	2113	2232	2167	82	660	500	1540	5	1	16350563	356	4.32	0.41	12	0.01	505.00	5299.00	2845	20240219	-23.37	1920	20241210	13.54	2380	-8.40	20250108	2110	3.32	20250205	2845	-23.37	20240219	1920	13.54	20241210	0.94	N	021650	500	81 억	559303	N	N	N	N
88	20250205	100319	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	0	3	0.00	5218365	2419	12.09	2200	2205	2110	2860	1540	2200	2157.24	3.42	2	2243	2221	2178	2156	2113	2232	2167	82	660	500	1540	5	1	16350563	360	4.36	0.42	12	0.01	505.00	5299.00	2845	20240219	-22.67	1920	20241210	14.58	2380	-7.56	20250108	2110	4.27	20250205	2845	-22.67	20240219	1920	14.58	20241210	0.94	N	021650	500	81 억	559303	N	N	N	N
89	20250205	090322	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	0	3	0.00	360800	164	0.82	2200	2200	2200	2860	1540	2200	2200.00	3.42	0	2243	2221	2178	2156	2113	2232	2167	82	660	500	1540	5	1	16350563	360	4.36	0.42	12	0.00	505.00	5299.00	2845	20240219	-22.67	1920	20241210	14.58	2380	-7.56	20250108	2120	3.77	20250203	2845	-22.67	20240219	1920	14.58	20241210	0.94	N	021650	500	81 억	559303	N	N	N	N
90	20250204	160314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	30	2	1.38	43571060	19996	112.84	2170	2200	2135	2820	1520	2170	2179.31	3.42	-91	2256	2212	2166	2122	2076	2190	2100	82	650	500	1510	5	1	16350563	360	4.36	0.42	12	0.12	505.00	5299.00	2845	20240219	-22.67	1920	20241210	14.58	2380	-7.56	20250108	2120	3.77	20250203	2845	-22.67	20240219	1920	14.58	20241210	0.93	N	021650	500	81 억	559400	N	N	N	N
91	20250204	150315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	30	2	1.38	39396060	18091	102.09	2170	2200	2135	2820	1520	2170	2178.07	3.42	151	2256	2212	2166	2122	2076	2190	2100	82	650	500	1510	5	1	16350563	360	4.36	0.42	12	0.11	505.00	5299.00	2845	20240219	-22.67	1920	20241210	14.58	2380	-7.56	20250108	2120	3.77	20250203	2845	-22.67	20240219	1920	14.58	20241210	0.93	N	021650	500	81 억	559400	N	N	N	N
92	20250204	140314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	25	2	1.15	34301880	15760	88.93	2170	2195	2135	2820	1520	2170	2176.92	3.42	-80	2256	2212	2166	2122	2076	2190	2100	82	650	500	1510	5	1	16350563	359	4.35	0.41	12	0.10	505.00	5299.00	2845	20240219	-22.85	1920	20241210	14.32	2380	-7.77	20250108	2120	3.54	20250203	2845	-22.85	20240219	1920	14.32	20241210	0.93	N	021650	500	81 억	559400	N	N	N	N
93	20250204	130314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	20	2	0.92	28266795	12996	73.34	2170	2190	2135	2820	1520	2170	2175.42	3.42	-80	2256	2212	2166	2122	2076	2190	2100	82	650	500	1510	5	1	16350563	358	4.34	0.41	12	0.08	505.00	5299.00	2845	20240219	-23.02	1920	20241210	14.06	2380	-7.98	20250108	2120	3.30	20250203	2845	-23.02	20240219	1920	14.06	20241210	0.93	N	021650	500	81 억	559400	N	N	N	N
94	20250204	120317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	20	2	0.92	25591150	11774	66.44	2170	2190	2135	2820	1520	2170	2173.83	3.42	-80	2256	2212	2166	2122	2076	2190	2100	82	650	500	1510	5	1	16350563	358	4.34	0.41	12	0.07	505.00	5299.00	2845	20240219	-23.02	1920	20241210	14.06	2380	-7.98	20250108	2120	3.30	20250203	2845	-23.02	20240219	1920	14.06	20241210	0.93	N	021650	500	81 억	559400	N	N	N	N
95	20250204	110312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	15	2	0.69	16165820	7463	42.11	2170	2185	2135	2820	1520	2170	2165.58	3.42	-98	2256	2212	2166	2122	2076	2190	2100	82	650	500	1510	5	1	16350563	357	4.33	0.41	12	0.05	505.00	5299.00	2845	20240219	-23.20	1920	20241210	13.80	2380	-8.19	20250108	2120	3.07	20250203	2845	-23.20	20240219	1920	13.80	20241210	0.93	N	021650	500	81 억	559400	N	N	N	N
96	20250204	100314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2160	-10	5	-0.46	7475590	3469	19.58	2170	2170	2135	2820	1520	2170	2149.54	3.42	207	2256	2212	2166	2122	2076	2190	2100	82	650	500	1510	5	1	16350563	353	4.28	0.41	12	0.02	505.00	5299.00	2845	20240219	-24.08	1920	20241210	12.50	2380	-9.24	20250108	2120	1.89	20250203	2845	-24.08	20240219	1920	12.50	20241210	0.93	N	021650	500	81 억	559400	N	N	N	N
97	20250204	090314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	0	3	0.00	2000740	922	5.20	2170	2170	2170	2820	1520	2170	2170.00	3.42	0	2256	2212	2166	2122	2076	2190	2100	82	650	500	1510	5	1	16350563	355	4.30	0.41	12	0.01	505.00	5299.00	2845	20240219	-23.73	1920	20241210	13.02	2380	-8.82	20250108	2120	2.36	20250203	2845	-23.73	20240219	1920	13.02	20241210	0.93	N	021650	500	81 억	559400	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History