KissMeData/083470/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	160658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1260	4	2	0.32	28815038	23233	142.25	1243	1260	1231	1632	880	1256	1240.26	0.09	-759	1280	1268	1247	1235	1214	1257	1224	107	376	500	900	1	1	21340329	269	-70.00	1.96	12	0.11	-18.00	643.00	2200	20240322	-42.73	1121	20241209	12.40	1593	-20.90	20250109	1207	4.39	20250116	2200	-42.73	20240322	1121	12.40	20241209	0.89	N	083470	500	106 억	20009	N	N	N	N
3	20250219	150700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1243	-13	5	-1.04	24492789	19772	121.06	1243	1254	1231	1632	880	1256	1238.76	0.09	-469	1280	1268	1247	1235	1214	1257	1224	107	376	500	900	1	1	21340329	265	-69.06	1.93	12	0.09	-18.00	643.00	2200	20240322	-43.50	1121	20241209	10.88	1593	-21.97	20250109	1207	2.98	20250116	2200	-43.50	20240322	1121	10.88	20241209	0.89	N	083470	500	106 억	20009	N	N	N	N
4	20250219	140657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	-12	5	-0.96	15614279	12596	77.12	1243	1254	1231	1632	880	1256	1239.62	0.09	-173	1280	1268	1247	1235	1214	1257	1224	107	376	500	900	1	1	21340329	265	-69.11	1.93	12	0.06	-18.00	643.00	2200	20240322	-43.45	1121	20241209	10.97	1593	-21.91	20250109	1207	3.07	20250116	2200	-43.45	20240322	1121	10.97	20241209	0.89	N	083470	500	106 억	20009	N	N	N	N
5	20250219	130658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	-16	5	-1.27	15234814	12290	75.25	1243	1254	1231	1632	880	1256	1239.61	0.09	-173	1280	1268	1247	1235	1214	1257	1224	107	376	500	900	1	1	21340329	265	-68.89	1.93	12	0.06	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1207	2.73	20250116	2200	-43.64	20240322	1121	10.62	20241209	0.89	N	083470	500	106 억	20009	N	N	N	N
6	20250219	120658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1238	-18	5	-1.43	13522280	10908	66.79	1243	1254	1231	1632	880	1256	1239.67	0.09	-153	1280	1268	1247	1235	1214	1257	1224	107	376	500	900	1	1	21340329	264	-68.78	1.93	12	0.05	-18.00	643.00	2200	20240322	-43.73	1121	20241209	10.44	1593	-22.28	20250109	1207	2.57	20250116	2200	-43.73	20240322	1121	10.44	20241209	0.89	N	083470	500	106 억	20009	N	N	N	N
7	20250219	110658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1246	-10	5	-0.80	8644510	6970	42.67	1243	1254	1231	1632	880	1256	1240.25	0.09	-387	1280	1268	1247	1235	1214	1257	1224	107	376	500	900	1	1	21340329	266	-69.22	1.94	12	0.03	-18.00	643.00	2200	20240322	-43.36	1121	20241209	11.15	1593	-21.78	20250109	1207	3.23	20250116	2200	-43.36	20240322	1121	11.15	20241209	0.89	N	083470	500	106 억	20009	N	N	N	N
8	20250219	100658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1246	-10	5	-0.80	7548614	6089	37.28	1243	1254	1231	1632	880	1256	1239.71	0.09	-211	1280	1268	1247	1235	1214	1257	1224	107	376	500	900	1	1	21340329	266	-69.22	1.94	12	0.03	-18.00	643.00	2200	20240322	-43.36	1121	20241209	11.15	1593	-21.78	20250109	1207	3.23	20250116	2200	-43.36	20240322	1121	11.15	20241209	0.89	N	083470	500	106 억	20009	N	N	N	N
9	20250219	090700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1254	-2	5	-0.16	379304	304	1.86	1243	1254	1243	1632	880	1256	1247.71	0.09	-102	1280	1268	1247	1235	1214	1257	1224	107	376	500	900	1	1	21340329	268	-69.67	1.95	12	0.00	-18.00	643.00	2200	20240322	-43.00	1121	20241209	11.86	1593	-21.28	20250109	1207	3.89	20250116	2200	-43.00	20240322	1121	11.86	20241209	0.89	N	083470	500	106 억	20009	N	N	N	N
10	20250218	160657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1256	-1	5	-0.08	20309191	16333	35.90	1257	1259	1226	1634	880	1257	1243.45	0.09	-60	1299	1278	1260	1239	1221	1269	1230	107	377	500	900	1	1	21340329	268	-69.78	1.95	12	0.08	-18.00	643.00	2200	20240322	-42.91	1121	20241209	12.04	1593	-21.16	20250109	1207	4.06	20250116	2200	-42.91	20240322	1121	12.04	20241209	0.89	N	083470	500	106 억	20069	N	N	N	N
11	20250218	150658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	-17	5	-1.35	15579460	12545	27.57	1257	1259	1226	1634	880	1257	1241.89	0.09	113	1299	1278	1260	1239	1221	1269	1230	107	377	500	900	1	1	21340329	265	-68.89	1.93	12	0.06	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1207	2.73	20250116	2200	-43.64	20240322	1121	10.62	20241209	0.89	N	083470	500	106 억	20069	N	N	N	N
12	20250218	140658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	-13	5	-1.03	13292831	10691	23.50	1257	1259	1235	1634	880	1257	1243.37	0.09	113	1299	1278	1260	1239	1221	1269	1230	107	377	500	900	1	1	21340329	265	-69.11	1.93	12	0.05	-18.00	643.00	2200	20240322	-43.45	1121	20241209	10.97	1593	-21.91	20250109	1207	3.07	20250116	2200	-43.45	20240322	1121	10.97	20241209	0.89	N	083470	500	106 억	20069	N	N	N	N
13	20250218	130655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1245	-12	5	-0.95	10760509	8645	19.00	1257	1259	1238	1634	880	1257	1244.71	0.09	66	1299	1278	1260	1239	1221	1269	1230	107	377	500	900	1	1	21340329	266	-69.17	1.94	12	0.04	-18.00	643.00	2200	20240322	-43.41	1121	20241209	11.06	1593	-21.85	20250109	1207	3.15	20250116	2200	-43.41	20240322	1121	11.06	20241209	0.89	N	083470	500	106 억	20069	N	N	N	N
14	20250218	120657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1256	-1	5	-0.08	2357193	1886	4.14	1257	1259	1244	1634	880	1257	1249.84	0.09	-120	1299	1278	1260	1239	1221	1269	1230	107	377	500	900	1	1	21340329	268	-69.78	1.95	12	0.01	-18.00	643.00	2200	20240322	-42.91	1121	20241209	12.04	1593	-21.16	20250109	1207	4.06	20250116	2200	-42.91	20240322	1121	12.04	20241209	0.89	N	083470	500	106 억	20069	N	N	N	N
15	20250218	110656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1256	-1	5	-0.08	2098457	1680	3.69	1257	1259	1244	1634	880	1257	1249.08	0.09	-115	1299	1278	1260	1239	1221	1269	1230	107	377	500	900	1	1	21340329	268	-69.78	1.95	12	0.01	-18.00	643.00	2200	20240322	-42.91	1121	20241209	12.04	1593	-21.16	20250109	1207	4.06	20250116	2200	-42.91	20240322	1121	12.04	20241209	0.89	N	083470	500	106 억	20069	N	N	N	N
16	20250218	100656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1256	-1	5	-0.08	827106	659	1.45	1257	1259	1244	1634	880	1257	1255.09	0.09	-204	1299	1278	1260	1239	1221	1269	1230	107	377	500	900	1	1	21340329	268	-69.78	1.95	12	0.00	-18.00	643.00	2200	20240322	-42.91	1121	20241209	12.04	1593	-21.16	20250109	1207	4.06	20250116	2200	-42.91	20240322	1121	12.04	20241209	0.89	N	083470	500	106 억	20069	N	N	N	N
17	20250218	090657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1259	2	2	0.16	263992	210	0.46	1257	1259	1257	1634	880	1257	1257.10	0.09	-160	1299	1278	1260	1239	1221	1269	1230	107	377	500	900	1	1	21340329	269	-69.94	1.96	12	0.00	-18.00	643.00	2200	20240322	-42.77	1121	20241209	12.31	1593	-20.97	20250109	1207	4.31	20250116	2200	-42.77	20240322	1121	12.31	20241209	0.89	N	083470	500	106 억	20069	N	N	N	N
18	20250217	160656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1257	-17	5	-1.33	57006356	45502	105.00	1262	1281	1242	1656	892	1274	1252.83	0.10	-431	1307	1290	1265	1248	1223	1299	1257	107	382	500	910	1	1	21340329	268	-69.83	1.95	12	0.21	-18.00	643.00	2200	20240322	-42.86	1121	20241209	12.13	1593	-21.09	20250109	1207	4.14	20250116	2200	-42.86	20240322	1121	12.13	20241209	0.89	N	083470	500	106 억	21700	N	N	N	N
19	20250217	150654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	-30	5	-2.35	45787092	36506	84.24	1262	1281	1242	1656	892	1274	1254.23	0.10	193	1307	1290	1265	1248	1223	1299	1257	107	382	500	910	1	1	21340329	265	-69.11	1.93	12	0.17	-18.00	643.00	2200	20240322	-43.45	1121	20241209	10.97	1593	-21.91	20250109	1207	3.07	20250116	2200	-43.45	20240322	1121	10.97	20241209	0.89	N	083470	500	106 억	21700	N	N	N	N
20	20250217	140654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1247	-27	5	-2.12	36088602	28721	66.27	1262	1281	1242	1656	892	1274	1256.52	0.10	466	1307	1290	1265	1248	1223	1299	1257	107	382	500	910	1	1	21340329	266	-69.28	1.94	12	0.13	-18.00	643.00	2200	20240322	-43.32	1121	20241209	11.24	1593	-21.72	20250109	1207	3.31	20250116	2200	-43.32	20240322	1121	11.24	20241209	0.89	N	083470	500	106 억	21700	N	N	N	N
21	20250217	130656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1246	-28	5	-2.20	35767506	28464	65.68	1262	1281	1242	1656	892	1274	1256.59	0.10	454	1307	1290	1265	1248	1223	1299	1257	107	382	500	910	1	1	21340329	266	-69.22	1.94	12	0.13	-18.00	643.00	2200	20240322	-43.36	1121	20241209	11.15	1593	-21.78	20250109	1207	3.23	20250116	2200	-43.36	20240322	1121	11.15	20241209	0.89	N	083470	500	106 억	21700	N	N	N	N
22	20250217	120656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1259	-15	5	-1.18	8341973	6593	15.21	1262	1281	1259	1656	892	1274	1265.28	0.10	-1300	1307	1290	1265	1248	1223	1299	1257	107	382	500	910	1	1	21340329	269	-69.94	1.96	12	0.03	-18.00	643.00	2200	20240322	-42.77	1121	20241209	12.31	1593	-20.97	20250109	1207	4.31	20250116	2200	-42.77	20240322	1121	12.31	20241209	0.89	N	083470	500	106 억	21700	N	N	N	N
23	20250217	110656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1261	-13	5	-1.02	6481415	5119	11.81	1262	1281	1261	1656	892	1274	1266.15	0.10	-961	1307	1290	1265	1248	1223	1299	1257	107	382	500	910	1	1	21340329	269	-70.06	1.96	12	0.02	-18.00	643.00	2200	20240322	-42.68	1121	20241209	12.49	1593	-20.84	20250109	1207	4.47	20250116	2200	-42.68	20240322	1121	12.49	20241209	0.89	N	083470	500	106 억	21700	N	N	N	N
24	20250217	100653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1261	-13	5	-1.02	3261724	2578	5.95	1262	1281	1261	1656	892	1274	1265.21	0.10	265	1307	1290	1265	1248	1223	1299	1257	107	382	500	910	1	1	21340329	269	-70.06	1.96	12	0.01	-18.00	643.00	2200	20240322	-42.68	1121	20241209	12.49	1593	-20.84	20250109	1207	4.47	20250116	2200	-42.68	20240322	1121	12.49	20241209	0.89	N	083470	500	106 억	21700	N	N	N	N
25	20250217	090655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1265	-9	5	-0.71	604659	479	1.11	1262	1265	1262	1656	892	1274	1262.34	0.10	191	1307	1290	1265	1248	1223	1299	1257	107	382	500	910	1	1	21340329	270	-70.28	1.97	12	0.00	-18.00	643.00	2200	20240322	-42.50	1121	20241209	12.85	1593	-20.59	20250109	1207	4.81	20250116	2200	-42.50	20240322	1121	12.85	20241209	0.89	N	083470	500	106 억	21700	N	N	N	N
26	20250214	160651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1274	25	2	2.00	54786455	43327	44.25	1249	1282	1240	1623	875	1249	1264.49	0.11	-712	1393	1321	1278	1206	1163	1299	1184	107	374	500	890	1	1	21340329	272	-70.78	1.98	12	0.20	-18.00	643.00	2200	20240322	-42.09	1121	20241209	13.65	1593	-20.03	20250109	1207	5.55	20250116	2200	-42.09	20240322	1121	13.65	20241209	0.89	N	083470	500	106 억	22412	N	N	N	N
27	20250214	150650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1270	21	2	1.68	50535714	39956	40.81	1249	1282	1240	1623	875	1249	1264.78	0.11	272	1393	1321	1278	1206	1163	1299	1184	107	374	500	890	1	1	21340329	271	-70.56	1.98	12	0.19	-18.00	643.00	2200	20240322	-42.27	1121	20241209	13.29	1593	-20.28	20250109	1207	5.22	20250116	2200	-42.27	20240322	1121	13.29	20241209	0.89	N	083470	500	106 억	22412	N	N	N	N
28	20250214	140651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	-1	5	-0.08	49810299	39381	40.22	1249	1282	1240	1623	875	1249	1264.83	0.11	330	1393	1321	1278	1206	1163	1299	1184	107	374	500	890	1	1	21340329	266	-69.33	1.94	12	0.18	-18.00	643.00	2200	20240322	-43.27	1121	20241209	11.33	1593	-21.66	20250109	1207	3.40	20250116	2200	-43.27	20240322	1121	11.33	20241209	0.89	N	083470	500	106 억	22412	N	N	N	N
29	20250214	130654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1247	-2	5	-0.16	17757609	14132	14.43	1249	1278	1240	1623	875	1249	1256.55	0.11	-1912	1393	1321	1278	1206	1163	1299	1184	107	374	500	890	1	1	21340329	266	-69.28	1.94	12	0.07	-18.00	643.00	2200	20240322	-43.32	1121	20241209	11.24	1593	-21.72	20250109	1207	3.31	20250116	2200	-43.32	20240322	1121	11.24	20241209	0.89	N	083470	500	106 억	22412	N	N	N	N
30	20250214	120651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1260	11	2	0.88	16183998	12873	13.15	1249	1278	1240	1623	875	1249	1257.20	0.11	-1912	1393	1321	1278	1206	1163	1299	1184	107	374	500	890	1	1	21340329	269	-70.00	1.96	12	0.06	-18.00	643.00	2200	20240322	-42.73	1121	20241209	12.40	1593	-20.90	20250109	1207	4.39	20250116	2200	-42.73	20240322	1121	12.40	20241209	0.89	N	083470	500	106 억	22412	N	N	N	N
31	20250214	110647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1262	13	2	1.04	6115365	4900	5.00	1249	1264	1240	1623	875	1249	1248.03	0.11	-1847	1393	1321	1278	1206	1163	1299	1184	107	374	500	890	1	1	21340329	269	-70.11	1.96	12	0.02	-18.00	643.00	2200	20240322	-42.64	1121	20241209	12.58	1593	-20.78	20250109	1207	4.56	20250116	2200	-42.64	20240322	1121	12.58	20241209	0.89	N	083470	500	106 억	22412	N	N	N	N
32	20250214	100649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1249	0	3	0.00	4124766	3308	3.38	1249	1251	1240	1623	875	1249	1246.91	0.11	-753	1393	1321	1278	1206	1163	1299	1184	107	374	500	890	1	1	21340329	267	-69.39	1.94	12	0.02	-18.00	643.00	2200	20240322	-43.23	1121	20241209	11.42	1593	-21.59	20250109	1207	3.48	20250116	2200	-43.23	20240322	1121	11.42	20241209	0.89	N	083470	500	106 억	22412	N	N	N	N
33	20250214	090652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	-9	5	-0.72	1285080	1032	1.05	1249	1249	1240	1623	875	1249	1245.23	0.11	-297	1393	1321	1278	1206	1163	1299	1184	107	374	500	890	1	1	21340329	265	-68.89	1.93	12	0.00	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1207	2.73	20250116	2200	-43.64	20240322	1121	10.62	20241209	0.89	N	083470	500	106 억	22412	N	N	N	N
34	20250213	160645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1249	2	2	0.16	126542300	97888	425.10	1270	1350	1235	1621	873	1247	1292.73	0.10	662	1261	1253	1239	1231	1217	1258	1236	107	374	500	890	1	1	21340329	267	-69.39	1.94	12	0.46	-18.00	643.00	2200	20240322	-43.23	1121	20241209	11.42	1593	-21.59	20250109	1207	3.48	20250116	2200	-43.23	20240322	1121	11.42	20241209	0.89	N	083470	500	106 억	21750	N	N	N	N
35	20250213	150645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1251	4	2	0.32	121723908	94008	408.25	1270	1350	1235	1621	873	1247	1294.82	0.10	511	1261	1253	1239	1231	1217	1258	1236	107	374	500	890	1	1	21340329	267	-69.50	1.95	12	0.44	-18.00	643.00	2200	20240322	-43.14	1121	20241209	11.60	1593	-21.47	20250109	1207	3.65	20250116	2200	-43.14	20240322	1121	11.60	20241209	0.89	N	083470	500	106 억	21750	N	N	N	N
36	20250213	140644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1250	3	2	0.24	120539634	93059	404.13	1270	1350	1235	1621	873	1247	1295.30	0.10	247	1261	1253	1239	1231	1217	1258	1236	107	374	500	890	1	1	21340329	267	-69.44	1.94	12	0.44	-18.00	643.00	2200	20240322	-43.18	1121	20241209	11.51	1593	-21.53	20250109	1207	3.56	20250116	2200	-43.18	20240322	1121	11.51	20241209	0.89	N	083470	500	106 억	21750	N	N	N	N
37	20250213	130644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1249	2	2	0.16	120332228	92893	403.41	1270	1350	1235	1621	873	1247	1295.39	0.10	310	1261	1253	1239	1231	1217	1258	1236	107	374	500	890	1	1	21340329	267	-69.39	1.94	12	0.44	-18.00	643.00	2200	20240322	-43.23	1121	20241209	11.42	1593	-21.59	20250109	1207	3.48	20250116	2200	-43.23	20240322	1121	11.42	20241209	0.89	N	083470	500	106 억	21750	N	N	N	N
38	20250213	120644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1245	-2	5	-0.16	120216392	92800	403.01	1270	1350	1235	1621	873	1247	1295.44	0.10	310	1261	1253	1239	1231	1217	1258	1236	107	374	500	890	1	1	21340329	266	-69.17	1.94	12	0.43	-18.00	643.00	2200	20240322	-43.41	1121	20241209	11.06	1593	-21.85	20250109	1207	3.15	20250116	2200	-43.41	20240322	1121	11.06	20241209	0.89	N	083470	500	106 억	21750	N	N	N	N
39	20250213	110641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1246	-1	5	-0.08	119905757	92549	401.92	1270	1350	1235	1621	873	1247	1295.59	0.10	181	1261	1253	1239	1231	1217	1258	1236	107	374	500	890	1	1	21340329	266	-69.22	1.94	12	0.43	-18.00	643.00	2200	20240322	-43.36	1121	20241209	11.15	1593	-21.78	20250109	1207	3.23	20250116	2200	-43.36	20240322	1121	11.15	20241209	0.89	N	083470	500	106 억	21750	N	N	N	N
40	20250213	100645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1256	9	2	0.72	114021819	87821	381.38	1270	1350	1247	1621	873	1247	1298.34	0.10	-28	1261	1253	1239	1231	1217	1258	1236	107	374	500	890	1	1	21340329	268	-69.78	1.95	12	0.41	-18.00	643.00	2200	20240322	-42.91	1121	20241209	12.04	1593	-21.16	20250109	1207	4.06	20250116	2200	-42.91	20240322	1121	12.04	20241209	0.89	N	083470	500	106 억	21750	N	N	N	N
41	20250213	090641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1264	17	2	1.36	74178634	56109	243.67	1270	1350	1250	1621	873	1247	1322.05	0.10	-2409	1261	1253	1239	1231	1217	1258	1236	107	374	500	890	1	1	21340329	270	-70.22	1.97	12	0.26	-18.00	643.00	2200	20240322	-42.55	1121	20241209	12.76	1593	-20.65	20250109	1207	4.72	20250116	2200	-42.55	20240322	1121	12.76	20241209	0.89	N	083470	500	106 억	21750	N	N	N	N
42	20250212	160640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1247	12	2	0.97	28509168	23027	29.27	1235	1247	1225	1605	865	1235	1238.08	0.10	125	1258	1246	1228	1216	1198	1237	1207	107	370	500	880	1	1	21340329	266	-69.28	1.94	12	0.11	-18.00	643.00	2200	20240322	-43.32	1121	20241209	11.24	1593	-21.72	20250109	1207	3.31	20250116	2200	-43.32	20240322	1121	11.24	20241209	0.89	N	083470	500	106 억	21625	N	N	N	N
43	20250212	150640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	9	2	0.73	27163701	21947	27.90	1235	1244	1225	1605	865	1235	1237.70	0.10	125	1258	1246	1228	1216	1198	1237	1207	107	370	500	880	1	1	21340329	265	-69.11	1.93	12	0.10	-18.00	643.00	2200	20240322	-43.45	1121	20241209	10.97	1593	-21.91	20250109	1207	3.07	20250116	2200	-43.45	20240322	1121	10.97	20241209	0.89	N	083470	500	106 억	21625	N	N	N	N
44	20250212	140640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1239	4	2	0.32	21496843	17383	22.10	1235	1241	1225	1605	865	1235	1236.66	0.10	86	1258	1246	1228	1216	1198	1237	1207	107	370	500	880	1	1	21340329	264	-68.83	1.93	12	0.08	-18.00	643.00	2200	20240322	-43.68	1121	20241209	10.53	1593	-22.22	20250109	1207	2.65	20250116	2200	-43.68	20240322	1121	10.53	20241209	0.89	N	083470	500	106 억	21625	N	N	N	N
45	20250212	130642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	5	2	0.40	14375277	11637	14.79	1235	1241	1225	1605	865	1235	1235.31	0.10	-440	1258	1246	1228	1216	1198	1237	1207	107	370	500	880	1	1	21340329	265	-68.89	1.93	12	0.05	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1207	2.73	20250116	2200	-43.64	20240322	1121	10.62	20241209	0.89	N	083470	500	106 억	21625	N	N	N	N
46	20250212	120640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	5	2	0.40	13747081	11130	14.15	1235	1241	1225	1605	865	1235	1235.14	0.10	44	1258	1246	1228	1216	1198	1237	1207	107	370	500	880	1	1	21340329	265	-68.89	1.93	12	0.05	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1207	2.73	20250116	2200	-43.64	20240322	1121	10.62	20241209	0.89	N	083470	500	106 억	21625	N	N	N	N
47	20250212	110638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1241	6	2	0.49	13211712	10696	13.60	1235	1241	1225	1605	865	1235	1235.20	0.10	-305	1258	1246	1228	1216	1198	1237	1207	107	370	500	880	1	1	21340329	265	-68.94	1.93	12	0.05	-18.00	643.00	2200	20240322	-43.59	1121	20241209	10.70	1593	-22.10	20250109	1207	2.82	20250116	2200	-43.59	20240322	1121	10.70	20241209	0.89	N	083470	500	106 억	21625	N	N	N	N
48	20250212	100640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	5	2	0.40	4444649	3604	4.58	1235	1241	1225	1605	865	1235	1233.25	0.10	-376	1258	1246	1228	1216	1198	1237	1207	107	370	500	880	1	1	21340329	265	-68.89	1.93	12	0.02	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1207	2.73	20250116	2200	-43.64	20240322	1121	10.62	20241209	0.89	N	083470	500	106 억	21625	N	N	N	N
49	20250212	090643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	0	3	0.00	1012700	820	1.04	1235	1235	1235	1605	865	1235	1235.00	0.10	-6	1258	1246	1228	1216	1198	1237	1207	107	370	500	880	1	1	21340329	264	-68.61	1.92	12	0.00	-18.00	643.00	2200	20240322	-43.86	1121	20241209	10.17	1593	-22.47	20250109	1207	2.32	20250116	2200	-43.86	20240322	1121	10.17	20241209	0.89	N	083470	500	106 억	21625	N	N	N	N
50	20250211	160641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	-3	5	-0.24	96069213	78672	210.17	1240	1240	1210	1609	867	1238	1221.14	0.10	1188	1255	1246	1231	1222	1207	1239	1215	107	371	500	890	1	1	21340329	264	-68.61	1.92	12	0.37	-18.00	643.00	2200	20240322	-43.86	1121	20241209	10.17	1593	-22.47	20250109	1207	2.32	20250116	2200	-43.86	20240322	1121	10.17	20241209	0.89	N	083470	500	106 억	20437	N	N	N	N
51	20250211	150640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1234	-4	5	-0.32	89062860	72969	194.93	1240	1240	1210	1609	867	1238	1220.56	0.10	2979	1255	1246	1231	1222	1207	1239	1215	107	371	500	890	1	1	21340329	263	-68.56	1.92	12	0.34	-18.00	643.00	2200	20240322	-43.91	1121	20241209	10.08	1593	-22.54	20250109	1207	2.24	20250116	2200	-43.91	20240322	1121	10.08	20241209	0.89	N	083470	500	106 억	20437	N	N	N	N
52	20250211	140642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1219	-19	5	-1.53	29839457	24377	65.12	1240	1240	1216	1609	867	1238	1224.08	0.10	-225	1255	1246	1231	1222	1207	1239	1215	107	371	500	890	1	1	21340329	260	-67.72	1.90	12	0.11	-18.00	643.00	2200	20240322	-44.59	1121	20241209	8.74	1593	-23.48	20250109	1207	0.99	20250116	2200	-44.59	20240322	1121	8.74	20241209	0.89	N	083470	500	106 억	20437	N	N	N	N
53	20250211	130640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	-18	5	-1.45	27926993	22808	60.93	1240	1240	1216	1609	867	1238	1224.44	0.10	-225	1255	1246	1231	1222	1207	1239	1215	107	371	500	890	1	1	21340329	260	-67.78	1.90	12	0.11	-18.00	643.00	2200	20240322	-44.55	1121	20241209	8.83	1593	-23.41	20250109	1207	1.08	20250116	2200	-44.55	20240322	1121	8.83	20241209	0.89	N	083470	500	106 억	20437	N	N	N	N
54	20250211	120639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1231	-7	5	-0.57	17926604	14611	39.03	1240	1240	1216	1609	867	1238	1226.93	0.10	-195	1255	1246	1231	1222	1207	1239	1215	107	371	500	890	1	1	21340329	263	-68.39	1.91	12	0.07	-18.00	643.00	2200	20240322	-44.05	1121	20241209	9.81	1593	-22.72	20250109	1207	1.99	20250116	2200	-44.05	20240322	1121	9.81	20241209	0.89	N	083470	500	106 억	20437	N	N	N	N
55	20250211	110641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1236	-2	5	-0.16	15215446	12386	33.09	1240	1240	1217	1609	867	1238	1228.44	0.10	-154	1255	1246	1231	1222	1207	1239	1215	107	371	500	890	1	1	21340329	264	-68.67	1.92	12	0.06	-18.00	643.00	2200	20240322	-43.82	1121	20241209	10.26	1593	-22.41	20250109	1207	2.40	20250116	2200	-43.82	20240322	1121	10.26	20241209	0.89	N	083470	500	106 억	20437	N	N	N	N
56	20250211	100642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	-11	5	-0.89	3038794	2469	6.60	1240	1240	1217	1609	867	1238	1230.78	0.10	-50	1255	1246	1231	1222	1207	1239	1215	107	371	500	890	1	1	21340329	262	-68.17	1.91	12	0.01	-18.00	643.00	2200	20240322	-44.23	1121	20241209	9.46	1593	-22.98	20250109	1207	1.66	20250116	2200	-44.23	20240322	1121	9.46	20241209	0.89	N	083470	500	106 억	20437	N	N	N	N
57	20250211	090643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1238	0	3	0.00	1467938	1184	3.16	1240	1240	1238	1609	867	1238	1239.81	0.10	-126	1255	1246	1231	1222	1207	1239	1215	107	371	500	890	1	1	21340329	264	-68.78	1.93	12	0.01	-18.00	643.00	2200	20240322	-43.73	1121	20241209	10.44	1593	-22.28	20250109	1207	2.57	20250116	2200	-43.73	20240322	1121	10.44	20241209	0.89	N	083470	500	106 억	20437	N	N	N	N
58	20250210	160637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1238	-2	5	-0.16	45973720	37433	145.98	1240	1240	1216	1612	868	1240	1228.16	0.10	-322	1259	1249	1230	1220	1201	1254	1225	107	372	500	890	1	1	21340329	264	-68.78	1.93	12	0.18	-18.00	643.00	2200	20240322	-43.73	1121	20241209	10.44	1593	-22.28	20250109	1207	2.57	20250116	2200	-43.73	20240322	1121	10.44	20241209	0.89	N	083470	500	106 억	20759	N	N	N	N
59	20250210	150636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1221	-19	5	-1.53	39466295	32158	125.41	1240	1240	1216	1612	868	1240	1227.26	0.10	10	1259	1249	1230	1220	1201	1254	1225	107	372	500	890	1	1	21340329	261	-67.83	1.90	12	0.15	-18.00	643.00	2200	20240322	-44.50	1121	20241209	8.92	1593	-23.35	20250109	1207	1.16	20250116	2200	-44.50	20240322	1121	8.92	20241209	0.89	N	083470	500	106 억	20759	N	N	N	N
60	20250210	140636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	-8	5	-0.65	31700782	25837	100.76	1240	1240	1216	1612	868	1240	1226.95	0.10	77	1259	1249	1230	1220	1201	1254	1225	107	372	500	890	1	1	21340329	263	-68.44	1.92	12	0.12	-18.00	643.00	2200	20240322	-44.00	1121	20241209	9.90	1593	-22.66	20250109	1207	2.07	20250116	2200	-44.00	20240322	1121	9.90	20241209	0.89	N	083470	500	106 억	20759	N	N	N	N
61	20250210	130638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	-7	5	-0.56	31040574	25301	98.67	1240	1240	1216	1612	868	1240	1226.85	0.10	75	1259	1249	1230	1220	1201	1254	1225	107	372	500	890	1	1	21340329	263	-68.50	1.92	12	0.12	-18.00	643.00	2200	20240322	-43.95	1121	20241209	9.99	1593	-22.60	20250109	1207	2.15	20250116	2200	-43.95	20240322	1121	9.99	20241209	0.89	N	083470	500	106 억	20759	N	N	N	N
62	20250210	120634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	-5	5	-0.40	23760467	19375	75.56	1240	1240	1216	1612	868	1240	1226.35	0.10	191	1259	1249	1230	1220	1201	1254	1225	107	372	500	890	1	1	21340329	264	-68.61	1.92	12	0.09	-18.00	643.00	2200	20240322	-43.86	1121	20241209	10.17	1593	-22.47	20250109	1207	2.32	20250116	2200	-43.86	20240322	1121	10.17	20241209	0.89	N	083470	500	106 억	20759	N	N	N	N
63	20250210	110633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	-7	5	-0.56	20996839	17129	66.80	1240	1240	1216	1612	868	1240	1225.81	0.10	125	1259	1249	1230	1220	1201	1254	1225	107	372	500	890	1	1	21340329	263	-68.50	1.92	12	0.08	-18.00	643.00	2200	20240322	-43.95	1121	20241209	9.99	1593	-22.60	20250109	1207	2.15	20250116	2200	-43.95	20240322	1121	9.99	20241209	0.89	N	083470	500	106 억	20759	N	N	N	N
64	20250210	100633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	-12	5	-0.97	16246659	13262	51.72	1240	1240	1216	1612	868	1240	1225.05	0.10	-150	1259	1249	1230	1220	1201	1254	1225	107	372	500	890	1	1	21340329	262	-68.22	1.91	12	0.06	-18.00	643.00	2200	20240322	-44.18	1121	20241209	9.55	1593	-22.91	20250109	1207	1.74	20250116	2200	-44.18	20240322	1121	9.55	20241209	0.89	N	083470	500	106 억	20759	N	N	N	N
65	20250210	090630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1225	-15	5	-1.21	1072663	875	3.41	1240	1240	1225	1612	868	1240	1225.90	0.10	-349	1259	1249	1230	1220	1201	1254	1225	107	372	500	890	1	1	21340329	261	-68.06	1.91	12	0.00	-18.00	643.00	2200	20240322	-44.32	1121	20241209	9.28	1593	-23.10	20250109	1207	1.49	20250116	2200	-44.32	20240322	1121	9.28	20241209	0.89	N	083470	500	106 억	20759	N	N	N	N
66	20250207	160626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	12	2	0.98	31425466	25643	98.21	1235	1240	1211	1596	860	1228	1225.47	0.11	-2555	1244	1235	1224	1215	1204	1230	1210	107	368	500	880	1	1	21340329	265	-68.89	1.93	12	0.12	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1207	2.73	20250116	2200	-43.64	20240322	1121	10.62	20241209	0.89	N	083470	500	106 억	23314	N	N	N	N
67	20250207	150628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	4	2	0.33	30469678	24871	95.25	1235	1240	1211	1596	860	1228	1225.11	0.11	-2575	1244	1235	1224	1215	1204	1230	1210	107	368	500	880	1	1	21340329	263	-68.44	1.92	12	0.12	-18.00	643.00	2200	20240322	-44.00	1121	20241209	9.90	1593	-22.66	20250109	1207	2.07	20250116	2200	-44.00	20240322	1121	9.90	20241209	0.89	N	083470	500	106 억	23314	N	N	N	N
68	20250207	140627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	5	2	0.41	25703979	21019	80.50	1235	1237	1211	1596	860	1228	1222.89	0.11	-2596	1244	1235	1224	1215	1204	1230	1210	107	368	500	880	1	1	21340329	263	-68.50	1.92	12	0.10	-18.00	643.00	2200	20240322	-43.95	1121	20241209	9.99	1593	-22.60	20250109	1207	2.15	20250116	2200	-43.95	20240322	1121	9.99	20241209	0.89	N	083470	500	106 억	23314	N	N	N	N
69	20250207	130625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	-1	5	-0.08	14523324	11916	45.64	1235	1237	1211	1596	860	1228	1218.81	0.11	-1477	1244	1235	1224	1215	1204	1230	1210	107	368	500	880	1	1	21340329	262	-68.17	1.91	12	0.06	-18.00	643.00	2200	20240322	-44.23	1121	20241209	9.46	1593	-22.98	20250109	1207	1.66	20250116	2200	-44.23	20240322	1121	9.46	20241209	0.89	N	083470	500	106 억	23314	N	N	N	N
70	20250207	120626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	0	3	0.00	13358170	10966	42.00	1235	1237	1211	1596	860	1228	1218.14	0.11	-913	1244	1235	1224	1215	1204	1230	1210	107	368	500	880	1	1	21340329	262	-68.22	1.91	12	0.05	-18.00	643.00	2200	20240322	-44.18	1121	20241209	9.55	1593	-22.91	20250109	1207	1.74	20250116	2200	-44.18	20240322	1121	9.55	20241209	0.89	N	083470	500	106 억	23314	N	N	N	N
71	20250207	110624	57	100.00	KOSDAQ	화학	N	N	N	N	N	1218	-10	5	-0.81	11244026	9236	35.37	1235	1237	1211	1596	860	1228	1217.41	0.11	-636	1244	1235	1224	1215	1204	1230	1210	107	368	500	880	1	1	21340329	260	-67.67	1.89	12	0.04	-18.00	643.00	2200	20240322	-44.64	1121	20241209	8.65	1593	-23.54	20250109	1207	0.91	20250116	2200	-44.64	20240322	1121	8.65	20241209	0.89	N	083470	500	106 억	23314	N	N	N	N
72	20250207	100625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1213	-15	5	-1.22	6962721	5712	21.88	1235	1237	1211	1596	860	1228	1218.96	0.11	-687	1244	1235	1224	1215	1204	1230	1210	107	368	500	880	1	1	21340329	259	-67.39	1.89	12	0.03	-18.00	643.00	2200	20240322	-44.86	1121	20241209	8.21	1593	-23.85	20250109	1207	0.50	20250116	2200	-44.86	20240322	1121	8.21	20241209	0.89	N	083470	500	106 억	23314	N	N	N	N
73	20250207	090629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1236	8	2	0.65	1860152	1505	5.76	1235	1237	1235	1596	860	1228	1235.98	0.11	-1236	1244	1235	1224	1215	1204	1230	1210	107	368	500	880	1	1	21340329	264	-68.67	1.92	12	0.01	-18.00	643.00	2200	20240322	-43.82	1121	20241209	10.26	1593	-22.41	20250109	1207	2.40	20250116	2200	-43.82	20240322	1121	10.26	20241209	0.89	N	083470	500	106 억	23314	N	N	N	N
74	20250206	160610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	1	2	0.08	31829429	26110	103.05	1233	1233	1213	1595	859	1227	1219.05	0.11	598	1253	1240	1229	1216	1205	1234	1210	107	368	500	880	1	1	21340329	262	-68.22	1.91	12	0.12	-18.00	643.00	2200	20240322	-44.18	1121	20241209	9.55	1593	-22.91	20250109	1207	1.74	20250116	2200	-44.18	20240322	1121	9.55	20241209	0.89	N	083470	500	106 억	22716	N	N	N	N
75	20250206	150613	57	100.00	KOSDAQ	화학	N	N	N	N	N	1221	-6	5	-0.49	26200556	21502	84.86	1233	1233	1213	1595	859	1227	1218.52	0.11	478	1253	1240	1229	1216	1205	1234	1210	107	368	500	880	1	1	21340329	261	-67.83	1.90	12	0.10	-18.00	643.00	2200	20240322	-44.50	1121	20241209	8.92	1593	-23.35	20250109	1207	1.16	20250116	2200	-44.50	20240322	1121	8.92	20241209	0.89	N	083470	500	106 억	22716	N	N	N	N
76	20250206	140614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1223	-4	5	-0.33	22865531	18770	74.08	1233	1233	1213	1595	859	1227	1218.20	0.11	498	1253	1240	1229	1216	1205	1234	1210	107	368	500	880	1	1	21340329	261	-67.94	1.90	12	0.09	-18.00	643.00	2200	20240322	-44.41	1121	20241209	9.10	1593	-23.23	20250109	1207	1.33	20250116	2200	-44.41	20240322	1121	9.10	20241209	0.89	N	083470	500	106 억	22716	N	N	N	N
77	20250206	130612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	-7	5	-0.57	21721912	17834	70.39	1233	1233	1213	1595	859	1227	1218.01	0.11	797	1253	1240	1229	1216	1205	1234	1210	107	368	500	880	1	1	21340329	260	-67.78	1.90	12	0.08	-18.00	643.00	2200	20240322	-44.55	1121	20241209	8.83	1593	-23.41	20250109	1207	1.08	20250116	2200	-44.55	20240322	1121	8.83	20241209	0.89	N	083470	500	106 억	22716	N	N	N	N
78	20250206	120609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1214	-13	5	-1.06	21562089	17703	69.87	1233	1233	1213	1595	859	1227	1217.99	0.11	809	1253	1240	1229	1216	1205	1234	1210	107	368	500	880	1	1	21340329	259	-67.44	1.89	12	0.08	-18.00	643.00	2200	20240322	-44.82	1121	20241209	8.30	1593	-23.79	20250109	1207	0.58	20250116	2200	-44.82	20240322	1121	8.30	20241209	0.89	N	083470	500	106 억	22716	N	N	N	N
79	20250206	110605	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	0	3	0.00	16363982	13423	52.98	1233	1233	1214	1595	859	1227	1219.10	0.11	240	1253	1240	1229	1216	1205	1234	1210	107	368	500	880	1	1	21340329	262	-68.17	1.91	12	0.06	-18.00	643.00	2200	20240322	-44.23	1121	20241209	9.46	1593	-22.98	20250109	1207	1.66	20250116	2200	-44.23	20240322	1121	9.46	20241209	0.89	N	083470	500	106 억	22716	N	N	N	N
80	20250206	100607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1231	4	2	0.33	1088664	884	3.49	1233	1233	1231	1595	859	1227	1231.52	0.11	65	1253	1240	1229	1216	1205	1234	1210	107	368	500	880	1	1	21340329	263	-68.39	1.91	12	0.00	-18.00	643.00	2200	20240322	-44.05	1121	20241209	9.81	1593	-22.72	20250109	1207	1.99	20250116	2200	-44.05	20240322	1121	9.81	20241209	0.89	N	083470	500	106 억	22716	N	N	N	N
81	20250206	090614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	6	2	0.49	53019	43	0.17	1233	1233	1233	1595	859	1227	1233.00	0.11	-4	1253	1240	1229	1216	1205	1234	1210	107	368	500	880	1	1	21340329	263	-68.50	1.92	12	0.00	-18.00	643.00	2200	20240322	-43.95	1121	20241209	9.99	1593	-22.60	20250109	1207	2.15	20250116	2200	-43.95	20240322	1121	9.99	20241209	0.89	N	083470	500	106 억	22716	N	N	N	N
82	20250205	160604	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	-3	5	-0.24	31070413	25337	116.50	1230	1242	1218	1599	861	1230	1226.29	0.12	-2375	1262	1246	1233	1217	1204	1244	1215	107	369	500	880	1	1	21340329	262	-68.17	1.91	12	0.12	-18.00	643.00	2200	20240322	-44.23	1121	20241209	9.46	1593	-22.98	20250109	1207	1.66	20250116	2200	-44.23	20240322	1121	9.46	20241209	0.91	N	083470	500	106 억	25091	N	N	N	N
83	20250205	150607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1225	-5	5	-0.41	30020101	24481	112.56	1230	1242	1218	1599	861	1230	1226.26	0.12	-2375	1262	1246	1233	1217	1204	1244	1215	107	369	500	880	1	1	21340329	261	-68.06	1.91	12	0.11	-18.00	643.00	2200	20240322	-44.32	1121	20241209	9.28	1593	-23.10	20250109	1207	1.49	20250116	2200	-44.32	20240322	1121	9.28	20241209	0.91	N	083470	500	106 억	25091	N	N	N	N
84	20250205	140607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	-2	5	-0.16	28048529	22867	105.14	1230	1242	1218	1599	861	1230	1226.59	0.12	-2363	1262	1246	1233	1217	1204	1244	1215	107	369	500	880	1	1	21340329	262	-68.22	1.91	12	0.11	-18.00	643.00	2200	20240322	-44.18	1121	20241209	9.55	1593	-22.91	20250109	1207	1.74	20250116	2200	-44.18	20240322	1121	9.55	20241209	0.91	N	083470	500	106 억	25091	N	N	N	N
85	20250205	130606	57	100.00	KOSDAQ	화학	N	N	N	N	N	1223	-7	5	-0.57	15180819	12356	56.81	1230	1242	1221	1599	861	1230	1228.62	0.12	-913	1262	1246	1233	1217	1204	1244	1215	107	369	500	880	1	1	21340329	261	-67.94	1.90	12	0.06	-18.00	643.00	2200	20240322	-44.41	1121	20241209	9.10	1593	-23.23	20250109	1207	1.33	20250116	2200	-44.41	20240322	1121	9.10	20241209	0.91	N	083470	500	106 억	25091	N	N	N	N
86	20250205	120607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	-1	5	-0.08	15159956	12339	56.73	1230	1242	1221	1599	861	1230	1228.62	0.12	-908	1262	1246	1233	1217	1204	1244	1215	107	369	500	880	1	1	21340329	262	-68.28	1.91	12	0.06	-18.00	643.00	2200	20240322	-44.14	1121	20241209	9.63	1593	-22.85	20250109	1207	1.82	20250116	2200	-44.14	20240322	1121	9.63	20241209	0.91	N	083470	500	106 억	25091	N	N	N	N
87	20250205	110607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1226	-4	5	-0.33	11389689	9258	42.57	1230	1242	1221	1599	861	1230	1230.25	0.12	-897	1262	1246	1233	1217	1204	1244	1215	107	369	500	880	1	1	21340329	262	-68.11	1.91	12	0.04	-18.00	643.00	2200	20240322	-44.27	1121	20241209	9.37	1593	-23.04	20250109	1207	1.57	20250116	2200	-44.27	20240322	1121	9.37	20241209	0.91	N	083470	500	106 억	25091	N	N	N	N
88	20250205	100612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	-1	5	-0.08	9274552	7537	34.65	1230	1242	1221	1599	861	1230	1230.54	0.12	-877	1262	1246	1233	1217	1204	1244	1215	107	369	500	880	1	1	21340329	262	-68.28	1.91	12	0.04	-18.00	643.00	2200	20240322	-44.14	1121	20241209	9.63	1593	-22.85	20250109	1207	1.82	20250116	2200	-44.14	20240322	1121	9.63	20241209	0.91	N	083470	500	106 억	25091	N	N	N	N
89	20250205	090615	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	2	2	0.16	3212758	2612	12.01	1230	1232	1229	1599	861	1230	1230.00	0.12	-119	1262	1246	1233	1217	1204	1244	1215	107	369	500	880	1	1	21340329	263	-68.44	1.92	12	0.01	-18.00	643.00	2200	20240322	-44.00	1121	20241209	9.90	1593	-22.66	20250109	1207	2.07	20250116	2200	-44.00	20240322	1121	9.90	20241209	0.91	N	083470	500	106 억	25091	N	N	N	N
90	20250204	160556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	8	2	0.65	26898013	21749	73.48	1230	1249	1220	1588	856	1222	1236.75	0.12	-1164	1266	1244	1228	1206	1190	1236	1198	107	366	500	870	1	1	21340329	262	-68.33	1.91	12	0.10	-18.00	643.00	2200	20240322	-44.09	1121	20241209	9.72	1593	-22.79	20250109	1207	1.91	20250116	2200	-44.09	20240322	1121	9.72	20241209	0.91	N	083470	500	106 억	26255	N	N	N	N
91	20250204	150601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	11	2	0.90	23669746	19129	64.63	1230	1249	1220	1588	856	1222	1237.37	0.12	-933	1266	1244	1228	1206	1190	1236	1198	107	366	500	870	1	1	21340329	263	-68.50	1.92	12	0.09	-18.00	643.00	2200	20240322	-43.95	1121	20241209	9.99	1593	-22.60	20250109	1207	2.15	20250116	2200	-43.95	20240322	1121	9.99	20241209	0.91	N	083470	500	106 억	26255	N	N	N	N
92	20250204	140600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1241	19	2	1.55	22897898	18502	62.51	1230	1249	1220	1588	856	1222	1237.59	0.12	-933	1266	1244	1228	1206	1190	1236	1198	107	366	500	870	1	1	21340329	265	-68.94	1.93	12	0.09	-18.00	643.00	2200	20240322	-43.59	1121	20241209	10.70	1593	-22.10	20250109	1207	2.82	20250116	2200	-43.59	20240322	1121	10.70	20241209	0.91	N	083470	500	106 억	26255	N	N	N	N
93	20250204	130601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	22	2	1.80	19166610	15484	52.31	1230	1249	1220	1588	856	1222	1237.83	0.12	-1310	1266	1244	1228	1206	1190	1236	1198	107	366	500	870	1	1	21340329	265	-69.11	1.93	12	0.07	-18.00	643.00	2200	20240322	-43.45	1121	20241209	10.97	1593	-21.91	20250109	1207	3.07	20250116	2200	-43.45	20240322	1121	10.97	20241209	0.91	N	083470	500	106 억	26255	N	N	N	N
94	20250204	120606	57	100.00	KOSDAQ	화학	N	N	N	N	N	1246	24	2	1.96	14194317	11453	38.70	1230	1249	1220	1588	856	1222	1239.35	0.12	-1486	1266	1244	1228	1206	1190	1236	1198	107	366	500	870	1	1	21340329	266	-69.22	1.94	12	0.05	-18.00	643.00	2200	20240322	-43.36	1121	20241209	11.15	1593	-21.78	20250109	1207	3.23	20250116	2200	-43.36	20240322	1121	11.15	20241209	0.91	N	083470	500	106 억	26255	N	N	N	N
95	20250204	110553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	26	2	2.13	8528340	6888	23.27	1230	1249	1220	1588	856	1222	1238.14	0.12	-1725	1266	1244	1228	1206	1190	1236	1198	107	366	500	870	1	1	21340329	266	-69.33	1.94	12	0.03	-18.00	643.00	2200	20240322	-43.27	1121	20241209	11.33	1593	-21.66	20250109	1207	3.40	20250116	2200	-43.27	20240322	1121	11.33	20241209	0.91	N	083470	500	106 억	26255	N	N	N	N
96	20250204	100559	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	18	2	1.47	3312976	2695	9.11	1230	1241	1220	1588	856	1222	1229.30	0.12	2	1266	1244	1228	1206	1190	1236	1198	107	366	500	870	1	1	21340329	265	-68.89	1.93	12	0.01	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1207	2.73	20250116	2200	-43.64	20240322	1121	10.62	20241209	0.91	N	083470	500	106 억	26255	N	N	N	N
97	20250204	090558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	-2	5	-0.16	711002	580	1.96	1230	1241	1220	1588	856	1222	1225.87	0.12	-16	1266	1244	1228	1206	1190	1236	1198	107	366	500	870	1	1	21340329	260	-67.78	1.90	12	0.00	-18.00	643.00	2200	20240322	-44.55	1121	20241209	8.83	1593	-23.41	20250109	1207	1.08	20250116	2200	-44.55	20240322	1121	8.83	20241209	0.91	N	083470	500	106 억	26255	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History