KissMeData/027050/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	160359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	25	2	1.08	298056725	127996	114.52	2310	2365	2305	3015	1625	2320	2328.45	1.98	17265	2366	2342	2321	2297	2276	2332	2287	200	695	500	1670	5	1	40000000	938	52.11	0.90	12	0.32	45.00	2606.00	4225	20240524	-44.50	2000	20241209	17.25	2600	-9.81	20250117	2260	3.76	20250210	4225	-44.50	20240524	2000	17.25	20241209	3.48	N	027050	500	200 억	793657	N	N	N	N
3	20250219	150401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	25	2	1.08	286178690	122921	109.98	2310	2365	2305	3015	1625	2320	2328.15	1.98	17414	2366	2342	2321	2297	2276	2332	2287	200	695	500	1670	5	1	40000000	938	52.11	0.90	12	0.31	45.00	2606.00	4225	20240524	-44.50	2000	20241209	17.25	2600	-9.81	20250117	2260	3.76	20250210	4225	-44.50	20240524	2000	17.25	20241209	3.48	N	027050	500	200 억	793657	N	N	N	N
4	20250219	140358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	35	2	1.51	231421635	99453	88.98	2310	2365	2305	3015	1625	2320	2326.94	1.98	14596	2366	2342	2321	2297	2276	2332	2287	200	695	500	1670	5	1	40000000	942	52.33	0.90	12	0.25	45.00	2606.00	4225	20240524	-44.26	2000	20241209	17.75	2600	-9.42	20250117	2260	4.20	20250210	4225	-44.26	20240524	2000	17.75	20241209	3.48	N	027050	500	200 억	793657	N	N	N	N
5	20250219	130359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-10	5	-0.43	112360690	48548	43.44	2310	2335	2305	3015	1625	2320	2314.42	1.98	8431	2366	2342	2321	2297	2276	2332	2287	200	695	500	1670	5	1	40000000	924	51.33	0.89	12	0.12	45.00	2606.00	4225	20240524	-45.33	2000	20241209	15.50	2600	-11.15	20250117	2260	2.21	20250210	4225	-45.33	20240524	2000	15.50	20241209	3.48	N	027050	500	200 억	793657	N	N	N	N
6	20250219	120359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-5	5	-0.22	99879515	43157	38.61	2310	2335	2305	3015	1625	2320	2314.33	1.98	7975	2366	2342	2321	2297	2276	2332	2287	200	695	500	1670	5	1	40000000	926	51.44	0.89	12	0.11	45.00	2606.00	4225	20240524	-45.21	2000	20241209	15.75	2600	-10.96	20250117	2260	2.43	20250210	4225	-45.21	20240524	2000	15.75	20241209	3.48	N	027050	500	200 억	793657	N	N	N	N
7	20250219	110400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-5	5	-0.22	84964095	36714	32.85	2310	2335	2305	3015	1625	2320	2314.22	1.98	4724	2366	2342	2321	2297	2276	2332	2287	200	695	500	1670	5	1	40000000	926	51.44	0.89	12	0.09	45.00	2606.00	4225	20240524	-45.21	2000	20241209	15.75	2600	-10.96	20250117	2260	2.43	20250210	4225	-45.21	20240524	2000	15.75	20241209	3.48	N	027050	500	200 억	793657	N	N	N	N
8	20250219	100358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	5	2	0.22	34107940	14723	13.17	2310	2335	2310	3015	1625	2320	2316.64	1.98	517	2366	2342	2321	2297	2276	2332	2287	200	695	500	1670	5	1	40000000	930	51.67	0.89	12	0.04	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	2600	-10.58	20250117	2260	2.88	20250210	4225	-44.97	20240524	2000	16.25	20241209	3.48	N	027050	500	200 억	793657	N	N	N	N
9	20250219	090400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	15	2	0.65	5518620	2387	2.14	2310	2335	2310	3015	1625	2320	2311.95	1.98	-135	2366	2342	2321	2297	2276	2332	2287	200	695	500	1670	5	1	40000000	934	51.89	0.90	12	0.01	45.00	2606.00	4225	20240524	-44.73	2000	20241209	16.75	2600	-10.19	20250117	2260	3.32	20250210	4225	-44.73	20240524	2000	16.75	20241209	3.48	N	027050	500	200 억	793657	N	N	N	N
10	20250218	160358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-20	5	-0.85	258435645	111685	129.64	2340	2345	2300	3040	1640	2340	2313.97	2.01	-10896	2363	2351	2328	2316	2293	2357	2322	200	700	500	1680	5	1	40000000	928	51.56	0.89	12	0.28	45.00	2606.00	4225	20240524	-45.09	2000	20241209	16.00	2600	-10.77	20250117	2260	2.65	20250210	4225	-45.09	20240524	2000	16.00	20241209	3.45	N	027050	500	200 억	803916	N	N	N	N
11	20250218	150359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	-35	5	-1.50	244191590	105533	122.50	2340	2345	2300	3040	1640	2340	2313.89	2.01	-9309	2363	2351	2328	2316	2293	2357	2322	200	700	500	1680	5	1	40000000	922	51.22	0.88	12	0.26	45.00	2606.00	4225	20240524	-45.44	2000	20241209	15.25	2600	-11.35	20250117	2260	1.99	20250210	4225	-45.44	20240524	2000	15.25	20241209	3.45	N	027050	500	200 억	803916	N	N	N	N
12	20250218	140359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-25	5	-1.07	157661485	67940	78.86	2340	2345	2300	3040	1640	2340	2320.60	2.01	-32065	2363	2351	2328	2316	2293	2357	2322	200	700	500	1680	5	1	40000000	926	51.44	0.89	12	0.17	45.00	2606.00	4225	20240524	-45.21	2000	20241209	15.75	2600	-10.96	20250117	2260	2.43	20250210	4225	-45.21	20240524	2000	15.75	20241209	3.45	N	027050	500	200 억	803916	N	N	N	N
13	20250218	130358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-30	5	-1.28	142929350	61574	71.47	2340	2345	2300	3040	1640	2340	2321.26	2.01	-29384	2363	2351	2328	2316	2293	2357	2322	200	700	500	1680	5	1	40000000	924	51.33	0.89	12	0.15	45.00	2606.00	4225	20240524	-45.33	2000	20241209	15.50	2600	-11.15	20250117	2260	2.21	20250210	4225	-45.33	20240524	2000	15.50	20241209	3.45	N	027050	500	200 억	803916	N	N	N	N
14	20250218	120358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-30	5	-1.28	134248480	57818	67.11	2340	2345	2300	3040	1640	2340	2321.91	2.01	-29239	2363	2351	2328	2316	2293	2357	2322	200	700	500	1680	5	1	40000000	924	51.33	0.89	12	0.14	45.00	2606.00	4225	20240524	-45.33	2000	20241209	15.50	2600	-11.15	20250117	2260	2.21	20250210	4225	-45.33	20240524	2000	15.50	20241209	3.45	N	027050	500	200 억	803916	N	N	N	N
15	20250218	110358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-30	5	-1.28	118953735	51197	59.43	2340	2345	2300	3040	1640	2340	2323.45	2.01	-26550	2363	2351	2328	2316	2293	2357	2322	200	700	500	1680	5	1	40000000	924	51.33	0.89	12	0.13	45.00	2606.00	4225	20240524	-45.33	2000	20241209	15.50	2600	-11.15	20250117	2260	2.21	20250210	4225	-45.33	20240524	2000	15.50	20241209	3.45	N	027050	500	200 억	803916	N	N	N	N
16	20250218	100358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-15	5	-0.64	77922305	33441	38.82	2340	2345	2315	3040	1640	2340	2330.14	2.01	-16131	2363	2351	2328	2316	2293	2357	2322	200	700	500	1680	5	1	40000000	930	51.67	0.89	12	0.08	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	2600	-10.58	20250117	2260	2.88	20250210	4225	-44.97	20240524	2000	16.25	20241209	3.45	N	027050	500	200 억	803916	N	N	N	N
17	20250218	090358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-20	5	-0.85	5324560	2284	2.65	2340	2345	2320	3040	1640	2340	2331.22	2.01	-707	2363	2351	2328	2316	2293	2357	2322	200	700	500	1680	5	1	40000000	928	51.56	0.89	12	0.01	45.00	2606.00	4225	20240524	-45.09	2000	20241209	16.00	2600	-10.77	20250117	2260	2.65	20250210	4225	-45.09	20240524	2000	16.00	20241209	3.45	N	027050	500	200 억	803916	N	N	N	N
18	20250217	160358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	25	2	1.08	199591430	86007	55.12	2305	2340	2305	3005	1625	2315	2320.61	2.03	-7134	2355	2335	2305	2285	2255	2345	2295	200	690	500	1660	5	1	40000000	936	52.00	0.90	12	0.22	45.00	2606.00	4225	20240524	-44.62	2000	20241209	17.00	2600	-10.00	20250117	2260	3.54	20250210	4225	-44.62	20240524	2000	17.00	20241209	3.45	N	027050	500	200 억	811217	N	N	N	N
19	20250217	150358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	5	2	0.22	180980955	78015	50.00	2305	2335	2305	3005	1625	2315	2319.83	2.03	-6763	2355	2335	2305	2285	2255	2345	2295	200	690	500	1660	5	1	40000000	928	51.56	0.89	12	0.20	45.00	2606.00	4225	20240524	-45.09	2000	20241209	16.00	2600	-10.77	20250117	2260	2.65	20250210	4225	-45.09	20240524	2000	16.00	20241209	3.45	N	027050	500	200 억	811217	N	N	N	N
20	20250217	140357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	5	2	0.22	171923760	74107	47.50	2305	2335	2305	3005	1625	2315	2319.94	2.03	-5636	2355	2335	2305	2285	2255	2345	2295	200	690	500	1660	5	1	40000000	928	51.56	0.89	12	0.19	45.00	2606.00	4225	20240524	-45.09	2000	20241209	16.00	2600	-10.77	20250117	2260	2.65	20250210	4225	-45.09	20240524	2000	16.00	20241209	3.45	N	027050	500	200 억	811217	N	N	N	N
21	20250217	130359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	10	2	0.43	158267235	68218	43.72	2305	2335	2305	3005	1625	2315	2320.03	2.03	-5677	2355	2335	2305	2285	2255	2345	2295	200	690	500	1660	5	1	40000000	930	51.67	0.89	12	0.17	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	2600	-10.58	20250117	2260	2.88	20250210	4225	-44.97	20240524	2000	16.25	20241209	3.45	N	027050	500	200 억	811217	N	N	N	N
22	20250217	120359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	10	2	0.43	121975425	52554	33.68	2305	2335	2305	3005	1625	2315	2320.96	2.03	-5708	2355	2335	2305	2285	2255	2345	2295	200	690	500	1660	5	1	40000000	930	51.67	0.89	12	0.13	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	2600	-10.58	20250117	2260	2.88	20250210	4225	-44.97	20240524	2000	16.25	20241209	3.45	N	027050	500	200 억	811217	N	N	N	N
23	20250217	110358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	15	2	0.65	85217215	36796	23.58	2305	2330	2305	3005	1625	2315	2315.94	2.03	1040	2355	2335	2305	2285	2255	2345	2295	200	690	500	1660	5	1	40000000	932	51.78	0.89	12	0.09	45.00	2606.00	4225	20240524	-44.85	2000	20241209	16.50	2600	-10.38	20250117	2260	3.10	20250210	4225	-44.85	20240524	2000	16.50	20241209	3.45	N	027050	500	200 억	811217	N	N	N	N
24	20250217	100357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	5	2	0.22	33933075	14690	9.41	2305	2320	2305	3005	1625	2315	2309.93	2.03	-260	2355	2335	2305	2285	2255	2345	2295	200	690	500	1660	5	1	40000000	928	51.56	0.89	12	0.04	45.00	2606.00	4225	20240524	-45.09	2000	20241209	16.00	2600	-10.77	20250117	2260	2.65	20250210	4225	-45.09	20240524	2000	16.00	20241209	3.45	N	027050	500	200 억	811217	N	N	N	N
25	20250217	090357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	5	2	0.22	6939100	3009	1.93	2305	2320	2305	3005	1625	2315	2305.96	2.03	-61	2355	2335	2305	2285	2255	2345	2295	200	690	500	1660	5	1	40000000	928	51.56	0.89	12	0.01	45.00	2606.00	4225	20240524	-45.09	2000	20241209	16.00	2600	-10.77	20250117	2260	2.65	20250210	4225	-45.09	20240524	2000	16.00	20241209	3.45	N	027050	500	200 억	811217	N	N	N	N
26	20250214	160356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	25	2	1.09	359230820	156001	182.52	2290	2325	2275	2975	1605	2290	2302.75	1.93	38777	2316	2302	2286	2272	2256	2310	2280	200	685	500	1640	5	1	40000000	926	51.44	0.89	12	0.39	45.00	2606.00	4225	20240524	-45.21	2000	20241209	15.75	2600	-10.96	20250117	2260	2.43	20250210	4225	-45.21	20240524	2000	15.75	20241209	3.43	N	027050	500	200 억	772911	N	N	N	N
27	20250214	150355	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	15	2	0.66	352335135	153016	179.03	2290	2325	2275	2975	1605	2290	2302.60	1.93	39710	2316	2302	2286	2272	2256	2310	2280	200	685	500	1640	5	1	40000000	922	51.22	0.88	12	0.38	45.00	2606.00	4225	20240524	-45.44	2000	20241209	15.25	2600	-11.35	20250117	2260	1.99	20250210	4225	-45.44	20240524	2000	15.25	20241209	3.43	N	027050	500	200 억	772911	N	N	N	N
28	20250214	140356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	20	2	0.87	327209845	142123	166.28	2290	2325	2275	2975	1605	2290	2302.30	1.93	43894	2316	2302	2286	2272	2256	2310	2280	200	685	500	1640	5	1	40000000	924	51.33	0.89	12	0.36	45.00	2606.00	4225	20240524	-45.33	2000	20241209	15.50	2600	-11.15	20250117	2260	2.21	20250210	4225	-45.33	20240524	2000	15.50	20241209	3.43	N	027050	500	200 억	772911	N	N	N	N
29	20250214	130356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	30	2	1.31	299716445	130235	152.38	2290	2325	2275	2975	1605	2290	2301.35	1.93	45713	2316	2302	2286	2272	2256	2310	2280	200	685	500	1640	5	1	40000000	928	51.56	0.89	12	0.33	45.00	2606.00	4225	20240524	-45.09	2000	20241209	16.00	2600	-10.77	20250117	2260	2.65	20250210	4225	-45.09	20240524	2000	16.00	20241209	3.43	N	027050	500	200 억	772911	N	N	N	N
30	20250214	120356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	15	2	0.66	249855050	108644	127.11	2290	2325	2275	2975	1605	2290	2299.76	1.93	36133	2316	2302	2286	2272	2256	2310	2280	200	685	500	1640	5	1	40000000	922	51.22	0.88	12	0.27	45.00	2606.00	4225	20240524	-45.44	2000	20241209	15.25	2600	-11.35	20250117	2260	1.99	20250210	4225	-45.44	20240524	2000	15.25	20241209	3.43	N	027050	500	200 억	772911	N	N	N	N
31	20250214	110354	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	-5	5	-0.22	224846675	97765	114.39	2290	2325	2275	2975	1605	2290	2299.87	1.93	37846	2316	2302	2286	2272	2256	2310	2280	200	685	500	1640	5	1	40000000	914	50.78	0.88	12	0.24	45.00	2606.00	4225	20240524	-45.92	2000	20241209	14.25	2600	-12.12	20250117	2260	1.11	20250210	4225	-45.92	20240524	2000	14.25	20241209	3.43	N	027050	500	200 억	772911	N	N	N	N
32	20250214	100356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	0	3	0.00	167813665	72782	85.16	2290	2325	2290	2975	1605	2290	2305.70	1.93	45786	2316	2302	2286	2272	2256	2310	2280	200	685	500	1640	5	1	40000000	916	50.89	0.88	12	0.18	45.00	2606.00	4225	20240524	-45.80	2000	20241209	14.50	2600	-11.92	20250117	2260	1.33	20250210	4225	-45.80	20240524	2000	14.50	20241209	3.43	N	027050	500	200 억	772911	N	N	N	N
33	20250214	090356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	10	2	0.44	16045950	6993	8.18	2290	2300	2290	2975	1605	2290	2294.57	1.93	4024	2316	2302	2286	2272	2256	2310	2280	200	685	500	1640	5	1	40000000	920	51.11	0.88	12	0.02	45.00	2606.00	4225	20240524	-45.56	2000	20241209	15.00	2600	-11.54	20250117	2260	1.77	20250210	4225	-45.56	20240524	2000	15.00	20241209	3.43	N	027050	500	200 억	772911	N	N	N	N
34	20250213	160353	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	10	2	0.44	182231170	79790	88.97	2275	2300	2270	2960	1600	2280	2283.88	1.91	10205	2333	2306	2288	2261	2243	2297	2252	200	680	500	1640	5	1	40000000	916	50.89	0.88	12	0.20	45.00	2606.00	4225	20240524	-45.80	2000	20241209	14.50	2600	-11.92	20250117	2260	1.33	20250210	4225	-45.80	20240524	2000	14.50	20241209	3.45	N	027050	500	200 억	762706	N	N	N	N
35	20250213	150353	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	5	2	0.22	176402150	77242	86.13	2275	2300	2270	2960	1600	2280	2283.76	1.91	10691	2333	2306	2288	2261	2243	2297	2252	200	680	500	1640	5	1	40000000	914	50.78	0.88	12	0.19	45.00	2606.00	4225	20240524	-45.92	2000	20241209	14.25	2600	-12.12	20250117	2260	1.11	20250210	4225	-45.92	20240524	2000	14.25	20241209	3.45	N	027050	500	200 억	762706	N	N	N	N
36	20250213	140352	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	5	2	0.22	164586725	72071	80.37	2275	2300	2270	2960	1600	2280	2283.67	1.91	7080	2333	2306	2288	2261	2243	2297	2252	200	680	500	1640	5	1	40000000	914	50.78	0.88	12	0.18	45.00	2606.00	4225	20240524	-45.92	2000	20241209	14.25	2600	-12.12	20250117	2260	1.11	20250210	4225	-45.92	20240524	2000	14.25	20241209	3.45	N	027050	500	200 억	762706	N	N	N	N
37	20250213	130353	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	10	2	0.44	142311325	62311	69.48	2275	2300	2270	2960	1600	2280	2283.89	1.91	6981	2333	2306	2288	2261	2243	2297	2252	200	680	500	1640	5	1	40000000	916	50.89	0.88	12	0.16	45.00	2606.00	4225	20240524	-45.80	2000	20241209	14.50	2600	-11.92	20250117	2260	1.33	20250210	4225	-45.80	20240524	2000	14.50	20241209	3.45	N	027050	500	200 억	762706	N	N	N	N
38	20250213	120353	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	10	2	0.44	105928995	46445	51.79	2275	2295	2270	2960	1600	2280	2280.74	1.91	905	2333	2306	2288	2261	2243	2297	2252	200	680	500	1640	5	1	40000000	916	50.89	0.88	12	0.12	45.00	2606.00	4225	20240524	-45.80	2000	20241209	14.50	2600	-11.92	20250117	2260	1.33	20250210	4225	-45.80	20240524	2000	14.50	20241209	3.45	N	027050	500	200 억	762706	N	N	N	N
39	20250213	110351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	0	3	0.00	84212265	36956	41.21	2275	2290	2270	2960	1600	2280	2278.72	1.91	-4255	2333	2306	2288	2261	2243	2297	2252	200	680	500	1640	5	1	40000000	912	50.67	0.87	12	0.09	45.00	2606.00	4225	20240524	-46.04	2000	20241209	14.00	2600	-12.31	20250117	2260	0.88	20250210	4225	-46.04	20240524	2000	14.00	20241209	3.45	N	027050	500	200 억	762706	N	N	N	N
40	20250213	100353	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	5	2	0.22	54063480	23725	26.46	2275	2290	2270	2960	1600	2280	2278.76	1.91	-4688	2333	2306	2288	2261	2243	2297	2252	200	680	500	1640	5	1	40000000	914	50.78	0.88	12	0.06	45.00	2606.00	4225	20240524	-45.92	2000	20241209	14.25	2600	-12.12	20250117	2260	1.11	20250210	4225	-45.92	20240524	2000	14.25	20241209	3.45	N	027050	500	200 억	762706	N	N	N	N
41	20250213	090351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	5	2	0.22	2563710	1125	1.25	2275	2285	2270	2960	1600	2280	2278.85	1.91	727	2333	2306	2288	2261	2243	2297	2252	200	680	500	1640	5	1	40000000	914	50.78	0.88	12	0.00	45.00	2606.00	4225	20240524	-45.92	2000	20241209	14.25	2600	-12.12	20250117	2260	1.11	20250210	4225	-45.92	20240524	2000	14.25	20241209	3.45	N	027050	500	200 억	762706	N	N	N	N
42	20250212	160351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	-10	5	-0.44	204265890	89603	120.05	2290	2315	2270	2975	1605	2290	2279.68	1.99	-35035	2326	2307	2296	2277	2266	2302	2272	200	685	500	1640	5	1	40000000	912	50.67	0.87	12	0.22	45.00	2606.00	4225	20240524	-46.04	2000	20241209	14.00	2600	-12.31	20250117	2260	0.88	20250210	4225	-46.04	20240524	2000	14.00	20241209	3.48	N	027050	500	200 억	797741	N	N	N	N
43	20250212	150350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	-20	5	-0.87	190368320	83488	111.86	2290	2315	2270	2975	1605	2290	2280.19	1.99	-32781	2326	2307	2296	2277	2266	2302	2272	200	685	500	1640	5	1	40000000	908	50.44	0.87	12	0.21	45.00	2606.00	4225	20240524	-46.27	2000	20241209	13.50	2600	-12.69	20250117	2260	0.44	20250210	4225	-46.27	20240524	2000	13.50	20241209	3.48	N	027050	500	200 억	797741	N	N	N	N
44	20250212	140351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	-10	5	-0.44	171255025	75079	100.59	2290	2315	2270	2975	1605	2290	2281.00	1.99	-29734	2326	2307	2296	2277	2266	2302	2272	200	685	500	1640	5	1	40000000	912	50.67	0.87	12	0.19	45.00	2606.00	4225	20240524	-46.04	2000	20241209	14.00	2600	-12.31	20250117	2260	0.88	20250210	4225	-46.04	20240524	2000	14.00	20241209	3.48	N	027050	500	200 억	797741	N	N	N	N
45	20250212	130351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	-10	5	-0.44	140414030	61519	82.42	2290	2315	2270	2975	1605	2290	2282.45	1.99	-22830	2326	2307	2296	2277	2266	2302	2272	200	685	500	1640	5	1	40000000	912	50.67	0.87	12	0.15	45.00	2606.00	4225	20240524	-46.04	2000	20241209	14.00	2600	-12.31	20250117	2260	0.88	20250210	4225	-46.04	20240524	2000	14.00	20241209	3.48	N	027050	500	200 억	797741	N	N	N	N
46	20250212	120350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	-10	5	-0.44	99371645	43487	58.26	2290	2315	2270	2975	1605	2290	2285.09	1.99	-11352	2326	2307	2296	2277	2266	2302	2272	200	685	500	1640	5	1	40000000	912	50.67	0.87	12	0.11	45.00	2606.00	4225	20240524	-46.04	2000	20241209	14.00	2600	-12.31	20250117	2260	0.88	20250210	4225	-46.04	20240524	2000	14.00	20241209	3.48	N	027050	500	200 억	797741	N	N	N	N
47	20250212	110350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	-5	5	-0.22	89210645	39034	52.30	2290	2315	2270	2975	1605	2290	2285.46	1.99	-7636	2326	2307	2296	2277	2266	2302	2272	200	685	500	1640	5	1	40000000	914	50.78	0.88	12	0.10	45.00	2606.00	4225	20240524	-45.92	2000	20241209	14.25	2600	-12.12	20250117	2260	1.11	20250210	4225	-45.92	20240524	2000	14.25	20241209	3.48	N	027050	500	200 억	797741	N	N	N	N
48	20250212	100350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	15	2	0.66	65205970	28526	38.22	2290	2305	2270	2975	1605	2290	2285.84	1.99	-2134	2326	2307	2296	2277	2266	2302	2272	200	685	500	1640	5	1	40000000	922	51.22	0.88	12	0.07	45.00	2606.00	4225	20240524	-45.44	2000	20241209	15.25	2600	-11.35	20250117	2260	1.99	20250210	4225	-45.44	20240524	2000	15.25	20241209	3.48	N	027050	500	200 억	797741	N	N	N	N
49	20250212	090353	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	10	2	0.44	116930	51	0.07	2290	2300	2290	2975	1605	2290	2292.75	1.99	-17	2326	2307	2296	2277	2266	2302	2272	200	685	500	1640	5	1	40000000	920	51.11	0.88	12	0.00	45.00	2606.00	4225	20240524	-45.56	2000	20241209	15.00	2600	-11.54	20250117	2260	1.77	20250210	4225	-45.56	20240524	2000	15.00	20241209	3.48	N	027050	500	200 억	797741	N	N	N	N
50	20250211	160350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	0	3	0.00	157479975	68589	78.15	2300	2315	2285	2975	1605	2290	2295.99	2.04	-17239	2330	2310	2285	2265	2240	2312	2267	200	685	500	1640	5	1	40000000	916	50.89	0.88	12	0.17	45.00	2606.00	4225	20240524	-45.80	2000	20241209	14.50	2600	-11.92	20250117	2260	1.33	20250210	4225	-45.80	20240524	2000	14.50	20241209	3.47	N	027050	500	200 억	814978	N	N	N	N
51	20250211	150350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	10	2	0.44	145764755	63480	72.33	2300	2315	2285	2975	1605	2290	2296.23	2.04	-15945	2330	2310	2285	2265	2240	2312	2267	200	685	500	1640	5	1	40000000	920	51.11	0.88	12	0.16	45.00	2606.00	4225	20240524	-45.56	2000	20241209	15.00	2600	-11.54	20250117	2260	1.77	20250210	4225	-45.56	20240524	2000	15.00	20241209	3.47	N	027050	500	200 억	814978	N	N	N	N
52	20250211	140352	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	10	2	0.44	136892640	59616	67.92	2300	2315	2285	2975	1605	2290	2296.24	2.04	-15936	2330	2310	2285	2265	2240	2312	2267	200	685	500	1640	5	1	40000000	920	51.11	0.88	12	0.15	45.00	2606.00	4225	20240524	-45.56	2000	20241209	15.00	2600	-11.54	20250117	2260	1.77	20250210	4225	-45.56	20240524	2000	15.00	20241209	3.47	N	027050	500	200 억	814978	N	N	N	N
53	20250211	130348	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	10	2	0.44	129349065	56331	64.18	2300	2315	2285	2975	1605	2290	2296.23	2.04	-15448	2330	2310	2285	2265	2240	2312	2267	200	685	500	1640	5	1	40000000	920	51.11	0.88	12	0.14	45.00	2606.00	4225	20240524	-45.56	2000	20241209	15.00	2600	-11.54	20250117	2260	1.77	20250210	4225	-45.56	20240524	2000	15.00	20241209	3.47	N	027050	500	200 억	814978	N	N	N	N
54	20250211	120349	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	5	2	0.22	123386085	53731	61.22	2300	2315	2285	2975	1605	2290	2296.37	2.04	-13687	2330	2310	2285	2265	2240	2312	2267	200	685	500	1640	5	1	40000000	918	51.00	0.88	12	0.13	45.00	2606.00	4225	20240524	-45.68	2000	20241209	14.75	2600	-11.73	20250117	2260	1.55	20250210	4225	-45.68	20240524	2000	14.75	20241209	3.47	N	027050	500	200 억	814978	N	N	N	N
55	20250211	110351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	-5	5	-0.22	104869220	45652	52.01	2300	2315	2285	2975	1605	2290	2297.14	2.04	-8809	2330	2310	2285	2265	2240	2312	2267	200	685	500	1640	5	1	40000000	914	50.78	0.88	12	0.11	45.00	2606.00	4225	20240524	-45.92	2000	20241209	14.25	2600	-12.12	20250117	2260	1.11	20250210	4225	-45.92	20240524	2000	14.25	20241209	3.47	N	027050	500	200 억	814978	N	N	N	N
56	20250211	100350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	10	2	0.44	53404110	23194	26.43	2300	2315	2295	2975	1605	2290	2302.50	2.04	1897	2330	2310	2285	2265	2240	2312	2267	200	685	500	1640	5	1	40000000	920	51.11	0.88	12	0.06	45.00	2606.00	4225	20240524	-45.56	2000	20241209	15.00	2600	-11.54	20250117	2260	1.77	20250210	4225	-45.56	20240524	2000	15.00	20241209	3.47	N	027050	500	200 억	814978	N	N	N	N
57	20250211	090351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	5	2	0.22	2300345	1002	1.14	2300	2300	2295	2975	1605	2290	2295.75	2.04	-942	2330	2310	2285	2265	2240	2312	2267	200	685	500	1640	5	1	40000000	918	51.00	0.88	12	0.00	45.00	2606.00	4225	20240524	-45.68	2000	20241209	14.75	2600	-11.73	20250117	2260	1.55	20250210	4225	-45.68	20240524	2000	14.75	20241209	3.47	N	027050	500	200 억	814978	N	N	N	N
58	20250210	160348	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	-15	5	-0.65	199289370	87207	96.23	2290	2305	2260	2995	1615	2305	2285.24	2.03	4543	2368	2336	2318	2286	2268	2327	2277	200	690	500	1650	5	1	40000000	916	50.89	0.88	12	0.22	45.00	2606.00	4225	20240524	-45.80	2000	20241209	14.50	2600	-11.92	20250117	2260	1.33	20250210	4225	-45.80	20240524	2000	14.50	20241209	3.49	N	027050	500	200 억	810437	N	N	N	N
59	20250210	150348	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	-15	5	-0.65	191942980	83999	92.69	2290	2305	2260	2995	1615	2305	2285.06	2.03	4790	2368	2336	2318	2286	2268	2327	2277	200	690	500	1650	5	1	40000000	916	50.89	0.88	12	0.21	45.00	2606.00	4225	20240524	-45.80	2000	20241209	14.50	2600	-11.92	20250117	2260	1.33	20250210	4225	-45.80	20240524	2000	14.50	20241209	3.49	N	027050	500	200 억	810437	N	N	N	N
60	20250210	140349	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	-5	5	-0.22	148637035	65122	71.86	2290	2305	2260	2995	1615	2305	2282.44	2.03	2663	2368	2336	2318	2286	2268	2327	2277	200	690	500	1650	5	1	40000000	920	51.11	0.88	12	0.16	45.00	2606.00	4225	20240524	-45.56	2000	20241209	15.00	2600	-11.54	20250117	2260	1.77	20250210	4225	-45.56	20240524	2000	15.00	20241209	3.49	N	027050	500	200 억	810437	N	N	N	N
61	20250210	130349	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	0	3	0.00	127542335	55910	61.69	2290	2305	2260	2995	1615	2305	2281.21	2.03	3077	2368	2336	2318	2286	2268	2327	2277	200	690	500	1650	5	1	40000000	922	51.22	0.88	12	0.14	45.00	2606.00	4225	20240524	-45.44	2000	20241209	15.25	2600	-11.35	20250117	2260	1.99	20250210	4225	-45.44	20240524	2000	15.25	20241209	3.49	N	027050	500	200 억	810437	N	N	N	N
62	20250210	120347	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	-5	5	-0.22	106524150	46729	51.56	2290	2305	2260	2995	1615	2305	2279.62	2.03	808	2368	2336	2318	2286	2268	2327	2277	200	690	500	1650	5	1	40000000	920	51.11	0.88	12	0.12	45.00	2606.00	4225	20240524	-45.56	2000	20241209	15.00	2600	-11.54	20250117	2260	1.77	20250210	4225	-45.56	20240524	2000	15.00	20241209	3.49	N	027050	500	200 억	810437	N	N	N	N
63	20250210	110347	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	0	3	0.00	99616690	43720	48.24	2290	2305	2260	2995	1615	2305	2278.52	2.03	1307	2368	2336	2318	2286	2268	2327	2277	200	690	500	1650	5	1	40000000	922	51.22	0.88	12	0.11	45.00	2606.00	4225	20240524	-45.44	2000	20241209	15.25	2600	-11.35	20250117	2260	1.99	20250210	4225	-45.44	20240524	2000	15.25	20241209	3.49	N	027050	500	200 억	810437	N	N	N	N
64	20250210	100346	57	100.00	KOSDAQ	화학	N	N	N	N	N	2275	-30	5	-1.30	84685605	37223	41.07	2290	2305	2260	2995	1615	2305	2275.09	2.03	-1539	2368	2336	2318	2286	2268	2327	2277	200	690	500	1650	5	1	40000000	910	50.56	0.87	12	0.09	45.00	2606.00	4225	20240524	-46.15	2000	20241209	13.75	2600	-12.50	20250117	2260	0.66	20250210	4225	-46.15	20240524	2000	13.75	20241209	3.49	N	027050	500	200 억	810437	N	N	N	N
65	20250210	090346	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	-35	5	-1.52	21403010	9379	10.35	2290	2305	2270	2995	1615	2305	2282.01	2.03	-4517	2368	2336	2318	2286	2268	2327	2277	200	690	500	1650	5	1	40000000	908	50.44	0.87	12	0.02	45.00	2606.00	4225	20240524	-46.27	2000	20241209	13.50	2600	-12.69	20250117	2270	0.00	20250210	4225	-46.27	20240524	2000	13.50	20241209	3.49	N	027050	500	200 억	810437	N	N	N	N
66	20250207	160343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	-40	5	-1.71	209876195	90516	234.64	2350	2350	2300	3045	1645	2345	2318.69	2.12	-37497	2368	2356	2343	2331	2318	2357	2332	200	700	500	1680	5	1	40000000	922	51.22	0.88	12	0.23	45.00	2606.00	4225	20240524	-45.44	2000	20241209	15.25	2600	-11.35	20250117	2270	1.54	20250203	4225	-45.44	20240524	2000	15.25	20241209	3.50	N	027050	500	200 억	847751	N	N	N	N
67	20250207	150345	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-35	5	-1.49	190690455	82191	213.06	2350	2350	2305	3045	1645	2345	2320.09	2.12	-33931	2368	2356	2343	2331	2318	2357	2332	200	700	500	1680	5	1	40000000	924	51.33	0.89	12	0.21	45.00	2606.00	4225	20240524	-45.33	2000	20241209	15.50	2600	-11.15	20250117	2270	1.76	20250203	4225	-45.33	20240524	2000	15.50	20241209	3.50	N	027050	500	200 억	847751	N	N	N	N
68	20250207	140343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-30	5	-1.28	167091565	71963	186.55	2350	2350	2305	3045	1645	2345	2321.91	2.12	-32139	2368	2356	2343	2331	2318	2357	2332	200	700	500	1680	5	1	40000000	926	51.44	0.89	12	0.18	45.00	2606.00	4225	20240524	-45.21	2000	20241209	15.75	2600	-10.96	20250117	2270	1.98	20250203	4225	-45.21	20240524	2000	15.75	20241209	3.50	N	027050	500	200 억	847751	N	N	N	N
69	20250207	130343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-35	5	-1.49	154094280	66351	172.00	2350	2350	2305	3045	1645	2345	2322.41	2.12	-30065	2368	2356	2343	2331	2318	2357	2332	200	700	500	1680	5	1	40000000	924	51.33	0.89	12	0.17	45.00	2606.00	4225	20240524	-45.33	2000	20241209	15.50	2600	-11.15	20250117	2270	1.76	20250203	4225	-45.33	20240524	2000	15.50	20241209	3.50	N	027050	500	200 억	847751	N	N	N	N
70	20250207	120343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-35	5	-1.49	134317760	57792	149.81	2350	2350	2305	3045	1645	2345	2324.16	2.12	-23895	2368	2356	2343	2331	2318	2357	2332	200	700	500	1680	5	1	40000000	924	51.33	0.89	12	0.14	45.00	2606.00	4225	20240524	-45.33	2000	20241209	15.50	2600	-11.15	20250117	2270	1.76	20250203	4225	-45.33	20240524	2000	15.50	20241209	3.50	N	027050	500	200 억	847751	N	N	N	N
71	20250207	110342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-20	5	-0.85	119353635	51311	133.01	2350	2350	2305	3045	1645	2345	2326.08	2.12	-23775	2368	2356	2343	2331	2318	2357	2332	200	700	500	1680	5	1	40000000	930	51.67	0.89	12	0.13	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	2600	-10.58	20250117	2270	2.42	20250203	4225	-44.97	20240524	2000	16.25	20241209	3.50	N	027050	500	200 억	847751	N	N	N	N
72	20250207	100342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	-10	5	-0.43	97725505	41975	108.81	2350	2350	2305	3045	1645	2345	2328.18	2.12	-21647	2368	2356	2343	2331	2318	2357	2332	200	700	500	1680	5	1	40000000	934	51.89	0.90	12	0.10	45.00	2606.00	4225	20240524	-44.73	2000	20241209	16.75	2600	-10.19	20250117	2270	2.86	20250203	4225	-44.73	20240524	2000	16.75	20241209	3.50	N	027050	500	200 억	847751	N	N	N	N
73	20250207	090344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-20	5	-0.85	17792030	7641	19.81	2350	2350	2315	3045	1645	2345	2328.49	2.12	-5759	2368	2356	2343	2331	2318	2357	2332	200	700	500	1680	5	1	40000000	930	51.67	0.89	12	0.02	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	2600	-10.58	20250117	2270	2.42	20250203	4225	-44.97	20240524	2000	16.25	20241209	3.50	N	027050	500	200 억	847751	N	N	N	N
74	20250206	160336	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	15	2	0.64	90139125	38550	58.63	2345	2355	2330	3025	1635	2330	2338.24	2.14	-7679	2390	2360	2340	2310	2290	2355	2305	200	695	500	1670	5	1	40000000	938	52.11	0.90	12	0.10	45.00	2606.00	4225	20240524	-44.50	2000	20241209	17.25	2600	-9.81	20250117	2270	3.30	20250203	4225	-44.50	20240524	2000	17.25	20241209	3.48	N	027050	500	200 억	855430	N	N	N	N
75	20250206	150337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	0	3	0.00	83412630	35677	54.26	2345	2355	2330	3025	1635	2330	2337.99	2.14	-6707	2390	2360	2340	2310	2290	2355	2305	200	695	500	1670	5	1	40000000	932	51.78	0.89	12	0.09	45.00	2606.00	4225	20240524	-44.85	2000	20241209	16.50	2600	-10.38	20250117	2270	2.64	20250203	4225	-44.85	20240524	2000	16.50	20241209	3.48	N	027050	500	200 억	855430	N	N	N	N
76	20250206	140339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	5	2	0.21	64230635	27457	41.76	2345	2355	2330	3025	1635	2330	2339.32	2.14	-3870	2390	2360	2340	2310	2290	2355	2305	200	695	500	1670	5	1	40000000	934	51.89	0.90	12	0.07	45.00	2606.00	4225	20240524	-44.73	2000	20241209	16.75	2600	-10.19	20250117	2270	2.86	20250203	4225	-44.73	20240524	2000	16.75	20241209	3.48	N	027050	500	200 억	855430	N	N	N	N
77	20250206	130337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	20	2	0.86	46175220	19733	30.01	2345	2355	2330	3025	1635	2330	2340.00	2.14	-3083	2390	2360	2340	2310	2290	2355	2305	200	695	500	1670	5	1	40000000	940	52.22	0.90	12	0.05	45.00	2606.00	4225	20240524	-44.38	2000	20241209	17.50	2600	-9.62	20250117	2270	3.52	20250203	4225	-44.38	20240524	2000	17.50	20241209	3.48	N	027050	500	200 억	855430	N	N	N	N
78	20250206	120335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	20	2	0.86	39691880	16962	25.80	2345	2355	2330	3025	1635	2330	2340.05	2.14	-1573	2390	2360	2340	2310	2290	2355	2305	200	695	500	1670	5	1	40000000	940	52.22	0.90	12	0.04	45.00	2606.00	4225	20240524	-44.38	2000	20241209	17.50	2600	-9.62	20250117	2270	3.52	20250203	4225	-44.38	20240524	2000	17.50	20241209	3.48	N	027050	500	200 억	855430	N	N	N	N
79	20250206	110329	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	15	2	0.64	23913715	10218	15.54	2345	2355	2330	3025	1635	2330	2340.35	2.14	-545	2390	2360	2340	2310	2290	2355	2305	200	695	500	1670	5	1	40000000	938	52.11	0.90	12	0.03	45.00	2606.00	4225	20240524	-44.50	2000	20241209	17.25	2600	-9.81	20250117	2270	3.30	20250203	4225	-44.50	20240524	2000	17.25	20241209	3.48	N	027050	500	200 억	855430	N	N	N	N
80	20250206	100336	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	20	2	0.86	17441065	7454	11.34	2345	2355	2330	3025	1635	2330	2339.83	2.14	-1113	2390	2360	2340	2310	2290	2355	2305	200	695	500	1670	5	1	40000000	940	52.22	0.90	12	0.02	45.00	2606.00	4225	20240524	-44.38	2000	20241209	17.50	2600	-9.62	20250117	2270	3.52	20250203	4225	-44.38	20240524	2000	17.50	20241209	3.48	N	027050	500	200 억	855430	N	N	N	N
81	20250206	090337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	5	2	0.21	527770	226	0.34	2345	2345	2335	3025	1635	2330	2335.27	2.14	-181	2390	2360	2340	2310	2290	2355	2305	200	695	500	1670	5	1	40000000	934	51.89	0.90	12	0.00	45.00	2606.00	4225	20240524	-44.73	2000	20241209	16.75	2600	-10.19	20250117	2270	2.86	20250203	4225	-44.73	20240524	2000	16.75	20241209	3.48	N	027050	500	200 억	855430	N	N	N	N
82	20250205	160333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-20	5	-0.85	153807755	65710	103.43	2330	2370	2320	3055	1645	2350	2340.79	2.13	1560	2423	2386	2328	2291	2233	2405	2310	200	705	500	1690	5	1	40000000	932	51.78	0.89	12	0.16	45.00	2606.00	4225	20240524	-44.85	2000	20241209	16.50	2600	-10.38	20250117	2270	2.64	20250203	4225	-44.85	20240524	2000	16.50	20241209	3.48	N	027050	500	200 억	851227	N	N	N	N
83	20250205	150334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-20	5	-0.85	137247535	58614	92.26	2330	2370	2320	3055	1645	2350	2341.55	2.13	-3182	2423	2386	2328	2291	2233	2405	2310	200	705	500	1690	5	1	40000000	932	51.78	0.89	12	0.15	45.00	2606.00	4225	20240524	-44.85	2000	20241209	16.50	2600	-10.38	20250117	2270	2.64	20250203	4225	-44.85	20240524	2000	16.50	20241209	3.48	N	027050	500	200 억	851227	N	N	N	N
84	20250205	140333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-10	5	-0.43	107798235	45995	72.40	2330	2370	2330	3055	1645	2350	2343.69	2.13	-2235	2423	2386	2328	2291	2233	2405	2310	200	705	500	1690	5	1	40000000	936	52.00	0.90	12	0.11	45.00	2606.00	4225	20240524	-44.62	2000	20241209	17.00	2600	-10.00	20250117	2270	3.08	20250203	4225	-44.62	20240524	2000	17.00	20241209	3.48	N	027050	500	200 억	851227	N	N	N	N
85	20250205	130334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-5	5	-0.21	94908685	40497	63.74	2330	2370	2330	3055	1645	2350	2343.60	2.13	-482	2423	2386	2328	2291	2233	2405	2310	200	705	500	1690	5	1	40000000	938	52.11	0.90	12	0.10	45.00	2606.00	4225	20240524	-44.50	2000	20241209	17.25	2600	-9.81	20250117	2270	3.30	20250203	4225	-44.50	20240524	2000	17.25	20241209	3.48	N	027050	500	200 억	851227	N	N	N	N
86	20250205	120334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	-15	5	-0.64	78405715	33450	52.65	2330	2370	2330	3055	1645	2350	2343.97	2.13	-1466	2423	2386	2328	2291	2233	2405	2310	200	705	500	1690	5	1	40000000	934	51.89	0.90	12	0.08	45.00	2606.00	4225	20240524	-44.73	2000	20241209	16.75	2600	-10.19	20250117	2270	2.86	20250203	4225	-44.73	20240524	2000	16.75	20241209	3.48	N	027050	500	200 억	851227	N	N	N	N
87	20250205	110333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-5	5	-0.21	61224050	26104	41.09	2330	2370	2330	3055	1645	2350	2345.39	2.13	-1525	2423	2386	2328	2291	2233	2405	2310	200	705	500	1690	5	1	40000000	938	52.11	0.90	12	0.07	45.00	2606.00	4225	20240524	-44.50	2000	20241209	17.25	2600	-9.81	20250117	2270	3.30	20250203	4225	-44.50	20240524	2000	17.25	20241209	3.48	N	027050	500	200 억	851227	N	N	N	N
88	20250205	100335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-10	5	-0.43	43317645	18449	29.04	2330	2370	2330	3055	1645	2350	2347.97	2.13	-1645	2423	2386	2328	2291	2233	2405	2310	200	705	500	1690	5	1	40000000	936	52.00	0.90	12	0.05	45.00	2606.00	4225	20240524	-44.62	2000	20241209	17.00	2600	-10.00	20250117	2270	3.08	20250203	4225	-44.62	20240524	2000	17.00	20241209	3.48	N	027050	500	200 억	851227	N	N	N	N
89	20250205	090339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	10	2	0.43	8552940	3658	5.76	2330	2360	2330	3055	1645	2350	2338.15	2.13	1222	2423	2386	2328	2291	2233	2405	2310	200	705	500	1690	5	1	40000000	944	52.44	0.91	12	0.01	45.00	2606.00	4225	20240524	-44.14	2000	20241209	18.00	2600	-9.23	20250117	2270	3.96	20250203	4225	-44.14	20240524	2000	18.00	20241209	3.48	N	027050	500	200 억	851227	N	N	N	N
90	20250204	160330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	80	2	3.52	148208565	63480	58.35	2270	2365	2270	2950	1590	2270	2334.93	2.07	24761	2376	2322	2296	2242	2216	2310	2230	200	680	500	1630	5	1	40000000	940	52.22	0.90	12	0.16	45.00	2606.00	4225	20240524	-44.38	2000	20241209	17.50	2600	-9.62	20250117	2270	3.52	20250204	4225	-44.38	20240524	2000	17.50	20241209	3.47	N	027050	500	200 억	826650	N	N	N	N
91	20250204	150331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	80	2	3.52	142391265	61004	56.08	2270	2365	2270	2950	1590	2270	2334.34	2.07	24028	2376	2322	2296	2242	2216	2310	2230	200	680	500	1630	5	1	40000000	940	52.22	0.90	12	0.15	45.00	2606.00	4225	20240524	-44.38	2000	20241209	17.50	2600	-9.62	20250117	2270	3.52	20250204	4225	-44.38	20240524	2000	17.50	20241209	3.47	N	027050	500	200 억	826650	N	N	N	N
92	20250204	140330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	80	2	3.52	133890625	57377	52.74	2270	2365	2270	2950	1590	2270	2333.74	2.07	22360	2376	2322	2296	2242	2216	2310	2230	200	680	500	1630	5	1	40000000	940	52.22	0.90	12	0.14	45.00	2606.00	4225	20240524	-44.38	2000	20241209	17.50	2600	-9.62	20250117	2270	3.52	20250204	4225	-44.38	20240524	2000	17.50	20241209	3.47	N	027050	500	200 억	826650	N	N	N	N
93	20250204	130330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	90	2	3.96	117212835	50269	46.21	2270	2365	2270	2950	1590	2270	2331.95	2.07	16660	2376	2322	2296	2242	2216	2310	2230	200	680	500	1630	5	1	40000000	944	52.44	0.91	12	0.13	45.00	2606.00	4225	20240524	-44.14	2000	20241209	18.00	2600	-9.23	20250117	2270	3.96	20250204	4225	-44.14	20240524	2000	18.00	20241209	3.47	N	027050	500	200 억	826650	N	N	N	N
94	20250204	120334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	80	2	3.52	88765140	38190	35.11	2270	2350	2270	2950	1590	2270	2324.58	2.07	13627	2376	2322	2296	2242	2216	2310	2230	200	680	500	1630	5	1	40000000	940	52.22	0.90	12	0.10	45.00	2606.00	4225	20240524	-44.38	2000	20241209	17.50	2600	-9.62	20250117	2270	3.52	20250204	4225	-44.38	20240524	2000	17.50	20241209	3.47	N	027050	500	200 억	826650	N	N	N	N
95	20250204	110327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	70	2	3.08	81812400	35225	32.38	2270	2350	2270	2950	1590	2270	2322.86	2.07	12283	2376	2322	2296	2242	2216	2310	2230	200	680	500	1630	5	1	40000000	936	52.00	0.90	12	0.09	45.00	2606.00	4225	20240524	-44.62	2000	20241209	17.00	2600	-10.00	20250117	2270	3.08	20250204	4225	-44.62	20240524	2000	17.00	20241209	3.47	N	027050	500	200 억	826650	N	N	N	N
96	20250204	100330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	80	2	3.52	43183965	18620	17.12	2270	2350	2270	2950	1590	2270	2319.75	2.07	11693	2376	2322	2296	2242	2216	2310	2230	200	680	500	1630	5	1	40000000	940	52.22	0.90	12	0.05	45.00	2606.00	4225	20240524	-44.38	2000	20241209	17.50	2600	-9.62	20250117	2270	3.52	20250204	4225	-44.38	20240524	2000	17.50	20241209	3.47	N	027050	500	200 억	826650	N	N	N	N
97	20250204	090330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	45	2	1.98	5555405	2434	2.24	2270	2315	2270	2950	1590	2270	2283.51	2.07	1010	2376	2322	2296	2242	2216	2310	2230	200	680	500	1630	5	1	40000000	926	51.44	0.89	12	0.01	45.00	2606.00	4225	20240524	-45.21	2000	20241209	15.75	2600	-10.96	20250117	2270	1.98	20250204	4225	-45.21	20240524	2000	15.75	20241209	3.47	N	027050	500	200 억	826650	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History