KissMeData/332290/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

39 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	161151	57	100.00	KOSDAQ	화학	N	N	N	N	N	1007	-1	5	-0.10	29623210	29578	95.84	1008	1015	990	1310	706	1008	1001.52	0.17	92	1020	1013	1007	1000	994	1014	1001	33	302	100	660	1	1	33384803	336	-5.59	1.39	12	0.09	-180.00	727.00	1761	20240306	-42.82	876	20241209	14.95	1105	-8.87	20250110	952	5.78	20250106	1761	-42.82	20240306	876	14.95	20241209	0.13	N	332290	100	33 억	56305	N	N	N	N
3	20250219	151155	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	1	2	0.10	28852848	28813	93.36	1008	1015	990	1310	706	1008	1001.38	0.17	381	1020	1013	1007	1000	994	1014	1001	33	302	100	660	1	1	33384803	337	-5.61	1.39	12	0.09	-180.00	727.00	1761	20240306	-42.70	876	20241209	15.18	1105	-8.69	20250110	952	5.99	20250106	1761	-42.70	20240306	876	15.18	20241209	0.13	N	332290	100	33 억	56305	N	N	N	N
4	20250219	141150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1002	-6	5	-0.60	26513620	26480	85.80	1008	1015	990	1310	706	1008	1001.27	0.17	525	1020	1013	1007	1000	994	1014	1001	33	302	100	660	1	1	33384803	335	-5.57	1.38	12	0.08	-180.00	727.00	1761	20240306	-43.10	876	20241209	14.38	1105	-9.32	20250110	952	5.25	20250106	1761	-43.10	20240306	876	14.38	20241209	0.13	N	332290	100	33 억	56305	N	N	N	N
5	20250219	131151	57	100.00	KOSDAQ	화학	N	N	N	N	N	1006	-2	5	-0.20	17984153	17920	58.06	1008	1015	1000	1310	706	1008	1003.58	0.17	-95	1020	1013	1007	1000	994	1014	1001	33	302	100	660	1	1	33384803	336	-5.59	1.38	12	0.05	-180.00	727.00	1761	20240306	-42.87	876	20241209	14.84	1105	-8.96	20250110	952	5.67	20250106	1761	-42.87	20240306	876	14.84	20241209	0.13	N	332290	100	33 억	56305	N	N	N	N
6	20250219	121152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1010	2	2	0.20	14224177	14170	45.91	1008	1015	1000	1310	706	1008	1003.82	0.17	-95	1020	1013	1007	1000	994	1014	1001	33	302	100	660	1	1	33384803	337	-5.61	1.39	12	0.04	-180.00	727.00	1761	20240306	-42.65	876	20241209	15.30	1105	-8.60	20250110	952	6.09	20250106	1761	-42.65	20240306	876	15.30	20241209	0.13	N	332290	100	33 억	56305	N	N	N	N
7	20250219	111152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1011	3	2	0.30	9887766	9848	31.91	1008	1015	1000	1310	706	1008	1004.04	0.17	-95	1020	1013	1007	1000	994	1014	1001	33	302	100	660	1	1	33384803	338	-5.62	1.39	12	0.03	-180.00	727.00	1761	20240306	-42.59	876	20241209	15.41	1105	-8.51	20250110	952	6.20	20250106	1761	-42.59	20240306	876	15.41	20241209	0.13	N	332290	100	33 억	56305	N	N	N	N
8	20250219	101152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1004	-4	5	-0.40	3066185	3060	9.91	1008	1008	1000	1310	706	1008	1002.02	0.17	34	1020	1013	1007	1000	994	1014	1001	33	302	100	660	1	1	33384803	335	-5.58	1.38	12	0.01	-180.00	727.00	1761	20240306	-42.99	876	20241209	14.61	1105	-9.14	20250110	952	5.46	20250106	1761	-42.99	20240306	876	14.61	20241209	0.13	N	332290	100	33 억	56305	N	N	N	N
9	20250219	091154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	0	3	0.00	105838	105	0.34	1008	1008	1007	1310	706	1008	1007.98	0.17	-2	1020	1013	1007	1000	994	1014	1001	33	302	100	660	1	1	33384803	337	-5.60	1.39	12	0.00	-180.00	727.00	1761	20240306	-42.76	876	20241209	15.07	1105	-8.78	20250110	952	5.88	20250106	1761	-42.76	20240306	876	15.07	20241209	0.13	N	332290	100	33 억	56305	N	N	N	N
10	20250218	161147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	0	3	0.00	30770980	30546	35.21	1008	1014	1001	1310	706	1008	1007.37	0.17	-343	1025	1016	1012	1003	999	1014	1001	33	302	100	660	1	1	33384803	337	-5.60	1.39	12	0.09	-180.00	727.00	1761	20240306	-42.76	876	20241209	15.07	1105	-8.78	20250110	952	5.88	20250106	1761	-42.76	20240306	876	15.07	20241209	0.13	N	332290	100	33 억	56648	N	N	N	N
11	20250218	151149	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	0	3	0.00	30594480	30371	35.01	1008	1014	1001	1310	706	1008	1007.36	0.17	-343	1025	1016	1012	1003	999	1014	1001	33	302	100	660	1	1	33384803	337	-5.60	1.39	12	0.09	-180.00	727.00	1761	20240306	-42.76	876	20241209	15.07	1105	-8.78	20250110	952	5.88	20250106	1761	-42.76	20240306	876	15.07	20241209	0.13	N	332290	100	33 억	56648	N	N	N	N
12	20250218	141150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	0	3	0.00	29413184	29202	33.66	1008	1014	1001	1310	706	1008	1007.23	0.17	-258	1025	1016	1012	1003	999	1014	1001	33	302	100	660	1	1	33384803	337	-5.60	1.39	12	0.09	-180.00	727.00	1761	20240306	-42.76	876	20241209	15.07	1105	-8.78	20250110	952	5.88	20250106	1761	-42.76	20240306	876	15.07	20241209	0.13	N	332290	100	33 억	56648	N	N	N	N
13	20250218	131147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	0	3	0.00	25563830	25361	29.23	1008	1014	1001	1310	706	1008	1008.00	0.17	-104	1025	1016	1012	1003	999	1014	1001	33	302	100	660	1	1	33384803	337	-5.60	1.39	12	0.08	-180.00	727.00	1761	20240306	-42.76	876	20241209	15.07	1105	-8.78	20250110	952	5.88	20250106	1761	-42.76	20240306	876	15.07	20241209	0.13	N	332290	100	33 억	56648	N	N	N	N
14	20250218	121150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	1	2	0.10	24775693	24579	28.33	1008	1014	1001	1310	706	1008	1008.00	0.17	-73	1025	1016	1012	1003	999	1014	1001	33	302	100	660	1	1	33384803	337	-5.61	1.39	12	0.07	-180.00	727.00	1761	20240306	-42.70	876	20241209	15.18	1105	-8.69	20250110	952	5.99	20250106	1761	-42.70	20240306	876	15.18	20241209	0.13	N	332290	100	33 억	56648	N	N	N	N
15	20250218	111147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1007	-1	5	-0.10	23452983	23269	26.82	1008	1014	1001	1310	706	1008	1007.91	0.17	20	1025	1016	1012	1003	999	1014	1001	33	302	100	660	1	1	33384803	336	-5.59	1.39	12	0.07	-180.00	727.00	1761	20240306	-42.82	876	20241209	14.95	1105	-8.87	20250110	952	5.78	20250106	1761	-42.82	20240306	876	14.95	20241209	0.13	N	332290	100	33 억	56648	N	N	N	N
16	20250218	101147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	1	2	0.10	17283536	17136	19.75	1008	1011	1001	1310	706	1008	1008.61	0.17	-403	1025	1016	1012	1003	999	1014	1001	33	302	100	660	1	1	33384803	337	-5.61	1.39	12	0.05	-180.00	727.00	1761	20240306	-42.70	876	20241209	15.18	1105	-8.69	20250110	952	5.99	20250106	1761	-42.70	20240306	876	15.18	20241209	0.13	N	332290	100	33 억	56648	N	N	N	N
17	20250218	091151	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	1	2	0.10	1161562	1152	1.33	1008	1009	1001	1310	706	1008	1008.30	0.17	-310	1025	1016	1012	1003	999	1014	1001	33	302	100	660	1	1	33384803	337	-5.61	1.39	12	0.00	-180.00	727.00	1761	20240306	-42.70	876	20241209	15.18	1105	-8.69	20250110	952	5.99	20250106	1761	-42.70	20240306	876	15.18	20241209	0.13	N	332290	100	33 억	56648	N	N	N	N
18	20250217	161147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	-13	5	-1.27	87953769	86753	458.57	1010	1021	1008	1327	715	1021	1013.84	0.17	-1125	1073	1046	1028	1001	983	1038	993	33	306	100	670	1	1	33384803	337	-5.60	1.39	12	0.26	-180.00	727.00	1761	20240306	-42.76	876	20241209	15.07	1105	-8.78	20250110	952	5.88	20250106	1761	-42.76	20240306	876	15.07	20241209	0.14	N	332290	100	33 억	57773	N	N	N	N
19	20250217	151145	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	-13	5	-1.27	86234615	85049	449.57	1010	1021	1008	1327	715	1021	1013.94	0.17	-585	1073	1046	1028	1001	983	1038	993	33	306	100	670	1	1	33384803	337	-5.60	1.39	12	0.25	-180.00	727.00	1761	20240306	-42.76	876	20241209	15.07	1105	-8.78	20250110	952	5.88	20250106	1761	-42.76	20240306	876	15.07	20241209	0.14	N	332290	100	33 억	57773	N	N	N	N
20	20250217	141143	57	100.00	KOSDAQ	화학	N	N	N	N	N	1014	-7	5	-0.69	80098541	78973	417.45	1010	1021	1009	1327	715	1021	1014.25	0.17	-1479	1073	1046	1028	1001	983	1038	993	33	306	100	670	1	1	33384803	339	-5.63	1.39	12	0.24	-180.00	727.00	1761	20240306	-42.42	876	20241209	15.75	1105	-8.24	20250110	952	6.51	20250106	1761	-42.42	20240306	876	15.75	20241209	0.14	N	332290	100	33 억	57773	N	N	N	N
21	20250217	131149	57	100.00	KOSDAQ	화학	N	N	N	N	N	1013	-8	5	-0.78	74981446	73917	390.72	1010	1021	1009	1327	715	1021	1014.40	0.17	-1479	1073	1046	1028	1001	983	1038	993	33	306	100	670	1	1	33384803	338	-5.63	1.39	12	0.22	-180.00	727.00	1761	20240306	-42.48	876	20241209	15.64	1105	-8.33	20250110	952	6.41	20250106	1761	-42.48	20240306	876	15.64	20241209	0.14	N	332290	100	33 억	57773	N	N	N	N
22	20250217	121148	57	100.00	KOSDAQ	화학	N	N	N	N	N	1012	-9	5	-0.88	58110792	57239	302.56	1010	1021	1010	1327	715	1021	1015.23	0.17	-1222	1073	1046	1028	1001	983	1038	993	33	306	100	670	1	1	33384803	338	-5.62	1.39	12	0.17	-180.00	727.00	1761	20240306	-42.53	876	20241209	15.53	1105	-8.42	20250110	952	6.30	20250106	1761	-42.53	20240306	876	15.53	20241209	0.14	N	332290	100	33 억	57773	N	N	N	N
23	20250217	111146	57	100.00	KOSDAQ	화학	N	N	N	N	N	1015	-6	5	-0.59	11009876	10861	57.41	1010	1021	1010	1327	715	1021	1013.71	0.17	33	1073	1046	1028	1001	983	1038	993	33	306	100	670	1	1	33384803	339	-5.64	1.40	12	0.03	-180.00	727.00	1761	20240306	-42.36	876	20241209	15.87	1105	-8.14	20250110	952	6.62	20250106	1761	-42.36	20240306	876	15.87	20241209	0.14	N	332290	100	33 억	57773	N	N	N	N
24	20250217	101143	57	100.00	KOSDAQ	화학	N	N	N	N	N	1018	-3	5	-0.29	9068163	8945	47.28	1010	1021	1010	1327	715	1021	1013.77	0.17	94	1073	1046	1028	1001	983	1038	993	33	306	100	670	1	1	33384803	340	-5.66	1.40	12	0.03	-180.00	727.00	1761	20240306	-42.19	876	20241209	16.21	1105	-7.87	20250110	952	6.93	20250106	1761	-42.19	20240306	876	16.21	20241209	0.14	N	332290	100	33 억	57773	N	N	N	N
25	20250217	091145	57	100.00	KOSDAQ	화학	N	N	N	N	N	1021	0	3	0.00	3280546	3248	17.17	1010	1021	1010	1327	715	1021	1010.02	0.17	0	1073	1046	1028	1001	983	1038	993	33	306	100	670	1	1	33384803	341	-5.67	1.40	12	0.01	-180.00	727.00	1761	20240306	-42.02	876	20241209	16.55	1105	-7.60	20250110	952	7.25	20250106	1761	-42.02	20240306	876	16.55	20241209	0.14	N	332290	100	33 억	57773	N	N	N	N
26	20250214	161138	57	100.00	KOSDAQ	화학	N	N	N	N	N	1021	-7	5	-0.68	19187342	18811	197.57	1055	1055	1010	1336	720	1028	1020.01	0.18	-2040	1052	1040	1033	1021	1014	1036	1017	33	308	100	670	1	1	33384803	341	-5.67	1.40	12	0.06	-180.00	727.00	1761	20240306	-42.02	876	20241209	16.55	1105	-7.60	20250110	952	7.25	20250106	1761	-42.02	20240306	876	16.55	20241209	0.14	N	332290	100	33 억	59813	N	N	N	N
27	20250214	151137	57	100.00	KOSDAQ	화학	N	N	N	N	N	1022	-6	5	-0.58	18566550	18203	191.19	1055	1055	1010	1336	720	1028	1019.97	0.18	-2000	1052	1040	1033	1021	1014	1036	1017	33	308	100	670	1	1	33384803	341	-5.68	1.41	12	0.05	-180.00	727.00	1761	20240306	-41.96	876	20241209	16.67	1105	-7.51	20250110	952	7.35	20250106	1761	-41.96	20240306	876	16.67	20241209	0.14	N	332290	100	33 억	59813	N	N	N	N
28	20250214	141139	57	100.00	KOSDAQ	화학	N	N	N	N	N	1023	-5	5	-0.49	9576353	9357	98.28	1055	1055	1017	1336	720	1028	1023.44	0.18	-999	1052	1040	1033	1021	1014	1036	1017	33	308	100	670	1	1	33384803	342	-5.68	1.41	12	0.03	-180.00	727.00	1761	20240306	-41.91	876	20241209	16.78	1105	-7.42	20250110	952	7.46	20250106	1761	-41.91	20240306	876	16.78	20241209	0.14	N	332290	100	33 억	59813	N	N	N	N
29	20250214	131141	57	100.00	KOSDAQ	화학	N	N	N	N	N	1023	-5	5	-0.49	7395317	7225	75.88	1055	1055	1017	1336	720	1028	1023.57	0.18	-999	1052	1040	1033	1021	1014	1036	1017	33	308	100	670	1	1	33384803	342	-5.68	1.41	12	0.02	-180.00	727.00	1761	20240306	-41.91	876	20241209	16.78	1105	-7.42	20250110	952	7.46	20250106	1761	-41.91	20240306	876	16.78	20241209	0.14	N	332290	100	33 억	59813	N	N	N	N
30	20250214	121138	57	100.00	KOSDAQ	화학	N	N	N	N	N	1023	-5	5	-0.49	5848577	5713	60.00	1055	1055	1017	1336	720	1028	1023.73	0.18	-1006	1052	1040	1033	1021	1014	1036	1017	33	308	100	670	1	1	33384803	342	-5.68	1.41	12	0.02	-180.00	727.00	1761	20240306	-41.91	876	20241209	16.78	1105	-7.42	20250110	952	7.46	20250106	1761	-41.91	20240306	876	16.78	20241209	0.14	N	332290	100	33 억	59813	N	N	N	N
31	20250214	111134	57	100.00	KOSDAQ	화학	N	N	N	N	N	1024	-4	5	-0.39	3926727	3829	40.22	1055	1055	1023	1336	720	1028	1025.52	0.18	-584	1052	1040	1033	1021	1014	1036	1017	33	308	100	670	1	1	33384803	342	-5.69	1.41	12	0.01	-180.00	727.00	1761	20240306	-41.85	876	20241209	16.89	1105	-7.33	20250110	952	7.56	20250106	1761	-41.85	20240306	876	16.89	20241209	0.14	N	332290	100	33 억	59813	N	N	N	N
32	20250214	101135	57	100.00	KOSDAQ	화학	N	N	N	N	N	1025	-3	5	-0.29	2094351	2039	21.42	1055	1055	1023	1336	720	1028	1027.15	0.18	25	1052	1040	1033	1021	1014	1036	1017	33	308	100	670	1	1	33384803	342	-5.69	1.41	12	0.01	-180.00	727.00	1761	20240306	-41.79	876	20241209	17.01	1105	-7.24	20250110	952	7.67	20250106	1761	-41.79	20240306	876	17.01	20241209	0.14	N	332290	100	33 억	59813	N	N	N	N
33	20250214	091139	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	1	2	0.10	190930	185	1.94	1055	1055	1024	1336	720	1028	1032.05	0.18	45	1052	1040	1033	1021	1014	1036	1017	33	308	100	670	1	1	33384803	344	-5.72	1.42	12	0.00	-180.00	727.00	1761	20240306	-41.57	876	20241209	17.47	1105	-6.88	20250110	952	8.09	20250106	1761	-41.57	20240306	876	17.47	20241209	0.14	N	332290	100	33 억	59813	N	N	N	N
34	20250213	161128	57	100.00	KOSDAQ	화학	N	N	N	N	N	1028	1	2	0.10	9801894	9521	47.42	1045	1045	1026	1335	719	1027	1029.50	0.18	-111	1057	1042	1030	1015	1003	1036	1009	33	308	100	670	1	1	33384803	343	-5.71	1.41	12	0.03	-180.00	727.00	1761	20240306	-41.62	876	20241209	17.35	1105	-6.97	20250110	952	7.98	20250106	1761	-41.62	20240306	876	17.35	20241209	0.14	N	332290	100	33 억	59924	N	N	N	N
35	20250213	151129	57	100.00	KOSDAQ	화학	N	N	N	N	N	1028	1	2	0.10	9778256	9498	47.31	1045	1045	1026	1335	719	1027	1029.51	0.18	-111	1057	1042	1030	1015	1003	1036	1009	33	308	100	670	1	1	33384803	343	-5.71	1.41	12	0.03	-180.00	727.00	1761	20240306	-41.62	876	20241209	17.35	1105	-6.97	20250110	952	7.98	20250106	1761	-41.62	20240306	876	17.35	20241209	0.14	N	332290	100	33 억	59924	N	N	N	N
36	20250213	141126	57	100.00	KOSDAQ	화학	N	N	N	N	N	1027	0	3	0.00	8649334	8398	41.83	1045	1045	1026	1335	719	1027	1029.93	0.18	-111	1057	1042	1030	1015	1003	1036	1009	33	308	100	670	1	1	33384803	343	-5.71	1.41	12	0.03	-180.00	727.00	1761	20240306	-41.68	876	20241209	17.24	1105	-7.06	20250110	952	7.88	20250106	1761	-41.68	20240306	876	17.24	20241209	0.14	N	332290	100	33 억	59924	N	N	N	N
37	20250213	131128	57	100.00	KOSDAQ	화학	N	N	N	N	N	1026	-1	5	-0.10	7845902	7615	37.93	1045	1045	1026	1335	719	1027	1030.32	0.18	-48	1057	1042	1030	1015	1003	1036	1009	33	308	100	670	1	1	33384803	343	-5.70	1.41	12	0.02	-180.00	727.00	1761	20240306	-41.74	876	20241209	17.12	1105	-7.15	20250110	952	7.77	20250106	1761	-41.74	20240306	876	17.12	20241209	0.14	N	332290	100	33 억	59924	N	N	N	N
38	20250213	121126	57	100.00	KOSDAQ	화학	N	N	N	N	N	1033	6	2	0.58	6409493	6216	30.96	1045	1045	1026	1335	719	1027	1031.13	0.18	-14	1057	1042	1030	1015	1003	1036	1009	33	308	100	670	1	1	33384803	345	-5.74	1.42	12	0.02	-180.00	727.00	1761	20240306	-41.34	876	20241209	17.92	1105	-6.52	20250110	952	8.51	20250106	1761	-41.34	20240306	876	17.92	20241209	0.14	N	332290	100	33 억	59924	N	N	N	N
39	20250213	111125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1033	6	2	0.58	6067443	5883	29.30	1045	1045	1027	1335	719	1027	1031.35	0.18	-14	1057	1042	1030	1015	1003	1036	1009	33	308	100	670	1	1	33384803	345	-5.74	1.42	12	0.02	-180.00	727.00	1761	20240306	-41.34	876	20241209	17.92	1105	-6.52	20250110	952	8.51	20250106	1761	-41.34	20240306	876	17.92	20241209	0.14	N	332290	100	33 억	59924	N	N	N	N
40	20250213	101126	57	100.00	KOSDAQ	화학	N	N	N	N	N	1033	6	2	0.58	3913356	3787	18.86	1045	1045	1031	1335	719	1027	1033.37	0.18	-23	1057	1042	1030	1015	1003	1036	1009	33	308	100	670	1	1	33384803	345	-5.74	1.42	12	0.01	-180.00	727.00	1761	20240306	-41.34	876	20241209	17.92	1105	-6.52	20250110	952	8.51	20250106	1761	-41.34	20240306	876	17.92	20241209	0.14	N	332290	100	33 억	59924	N	N	N	N
41	20250213	091120	57	100.00	KOSDAQ	화학	N	N	N	N	N	1034	7	2	0.68	44824	43	0.21	1045	1045	1034	1335	719	1027	1042.42	0.18	-9	1057	1042	1030	1015	1003	1036	1009	33	308	100	670	1	1	33384803	345	-5.74	1.42	12	0.00	-180.00	727.00	1761	20240306	-41.28	876	20241209	18.04	1105	-6.43	20250110	952	8.61	20250106	1761	-41.28	20240306	876	18.04	20241209	0.14	N	332290	100	33 억	59924	N	N	N	N
42	20250212	161118	57	100.00	KOSDAQ	화학	N	N	N	N	N	1027	3	2	0.29	20596697	20062	161.36	1045	1045	1018	1331	717	1024	1026.65	0.18	-147	1050	1036	1026	1012	1002	1032	1008	33	307	100	670	1	1	33384803	343	-5.71	1.41	12	0.06	-180.00	727.00	1761	20240306	-41.68	876	20241209	17.24	1105	-7.06	20250110	952	7.88	20250106	1761	-41.68	20240306	876	17.24	20241209	0.14	N	332290	100	33 억	60069	N	N	N	N
43	20250212	151116	57	100.00	KOSDAQ	화학	N	N	N	N	N	1019	-5	5	-0.49	19507272	18997	152.79	1045	1045	1018	1331	717	1024	1026.86	0.18	42	1050	1036	1026	1012	1002	1032	1008	33	307	100	670	1	1	33384803	340	-5.66	1.40	12	0.06	-180.00	727.00	1761	20240306	-42.14	876	20241209	16.32	1105	-7.78	20250110	952	7.04	20250106	1761	-42.14	20240306	876	16.32	20241209	0.14	N	332290	100	33 억	60069	N	N	N	N
44	20250212	141118	57	100.00	KOSDAQ	화학	N	N	N	N	N	1024	0	3	0.00	13828759	13451	108.19	1045	1045	1018	1331	717	1024	1028.08	0.18	108	1050	1036	1026	1012	1002	1032	1008	33	307	100	670	1	1	33384803	342	-5.69	1.41	12	0.04	-180.00	727.00	1761	20240306	-41.85	876	20241209	16.89	1105	-7.33	20250110	952	7.56	20250106	1761	-41.85	20240306	876	16.89	20241209	0.14	N	332290	100	33 억	60069	N	N	N	N
45	20250212	131121	57	100.00	KOSDAQ	화학	N	N	N	N	N	1034	10	2	0.98	8437049	8207	66.01	1045	1045	1018	1331	717	1024	1028.03	0.18	214	1050	1036	1026	1012	1002	1032	1008	33	307	100	670	1	1	33384803	345	-5.74	1.42	12	0.02	-180.00	727.00	1761	20240306	-41.28	876	20241209	18.04	1105	-6.43	20250110	952	8.61	20250106	1761	-41.28	20240306	876	18.04	20241209	0.14	N	332290	100	33 억	60069	N	N	N	N
46	20250212	121117	57	100.00	KOSDAQ	화학	N	N	N	N	N	1036	12	2	1.17	7863195	7652	61.55	1045	1045	1018	1331	717	1024	1027.60	0.18	215	1050	1036	1026	1012	1002	1032	1008	33	307	100	670	1	1	33384803	346	-5.76	1.43	12	0.02	-180.00	727.00	1761	20240306	-41.17	876	20241209	18.26	1105	-6.24	20250110	952	8.82	20250106	1761	-41.17	20240306	876	18.26	20241209	0.14	N	332290	100	33 억	60069	N	N	N	N
47	20250212	111116	57	100.00	KOSDAQ	화학	N	N	N	N	N	1030	6	2	0.59	7318312	7123	57.29	1045	1045	1018	1331	717	1024	1027.42	0.18	215	1050	1036	1026	1012	1002	1032	1008	33	307	100	670	1	1	33384803	344	-5.72	1.42	12	0.02	-180.00	727.00	1761	20240306	-41.51	876	20241209	17.58	1105	-6.79	20250110	952	8.19	20250106	1761	-41.51	20240306	876	17.58	20241209	0.14	N	332290	100	33 억	60069	N	N	N	N
48	20250212	101110	57	100.00	KOSDAQ	화학	N	N	N	N	N	1038	14	2	1.37	528485	512	4.12	1045	1045	1024	1331	717	1024	1032.20	0.18	82	1050	1036	1026	1012	1002	1032	1008	33	307	100	670	1	1	33384803	347	-5.77	1.43	12	0.00	-180.00	727.00	1761	20240306	-41.06	876	20241209	18.49	1105	-6.06	20250110	952	9.03	20250106	1761	-41.06	20240306	876	18.49	20241209	0.14	N	332290	100	33 억	60069	N	N	N	N
49	20250212	091033	57	100.00	KOSDAQ	화학	N	N	N	N	N	1041	17	2	1.66	66963	65	0.52	1045	1045	1025	1331	717	1024	1030.20	0.18	42	1050	1036	1026	1012	1002	1032	1008	33	307	100	670	1	1	33384803	348	-5.78	1.43	12	0.00	-180.00	727.00	1761	20240306	-40.89	876	20241209	18.84	1105	-5.79	20250110	952	9.35	20250106	1761	-40.89	20240306	876	18.84	20241209	0.14	N	332290	100	33 억	60069	N	N	N	N
50	20250211	161121	57	100.00	KOSDAQ	화학	N	N	N	N	N	1024	-4	5	-0.39	12744955	12429	18.40	1038	1040	1016	1336	720	1028	1025.42	0.18	-1089	1066	1047	1021	1002	976	1034	989	33	308	100	670	1	1	33384803	342	-5.69	1.41	12	0.04	-180.00	727.00	1761	20240306	-41.85	876	20241209	16.89	1105	-7.33	20250110	952	7.56	20250106	1761	-41.85	20240306	876	16.89	20241209	0.14	N	332290	100	33 억	61158	N	N	N	N
51	20250211	151121	57	100.00	KOSDAQ	화학	N	N	N	N	N	1028	0	3	0.00	11130107	10852	16.07	1038	1040	1016	1336	720	1028	1025.63	0.18	-1089	1066	1047	1021	1002	976	1034	989	33	308	100	670	1	1	33384803	343	-5.71	1.41	12	0.03	-180.00	727.00	1761	20240306	-41.62	876	20241209	17.35	1105	-6.97	20250110	952	7.98	20250106	1761	-41.62	20240306	876	17.35	20241209	0.14	N	332290	100	33 억	61158	N	N	N	N
52	20250211	141120	57	100.00	KOSDAQ	화학	N	N	N	N	N	1023	-5	5	-0.49	5614333	5477	8.11	1038	1040	1016	1336	720	1028	1025.07	0.18	-273	1066	1047	1021	1002	976	1034	989	33	308	100	670	1	1	33384803	342	-5.68	1.41	12	0.02	-180.00	727.00	1761	20240306	-41.91	876	20241209	16.78	1105	-7.42	20250110	952	7.46	20250106	1761	-41.91	20240306	876	16.78	20241209	0.14	N	332290	100	33 억	61158	N	N	N	N
53	20250211	131120	57	100.00	KOSDAQ	화학	N	N	N	N	N	1027	-1	5	-0.10	4033659	3928	5.82	1038	1040	1017	1336	720	1028	1026.90	0.18	-396	1066	1047	1021	1002	976	1034	989	33	308	100	670	1	1	33384803	343	-5.71	1.41	12	0.01	-180.00	727.00	1761	20240306	-41.68	876	20241209	17.24	1105	-7.06	20250110	952	7.88	20250106	1761	-41.68	20240306	876	17.24	20241209	0.14	N	332290	100	33 억	61158	N	N	N	N
54	20250211	121119	57	100.00	KOSDAQ	화학	N	N	N	N	N	1027	-1	5	-0.10	3989498	3885	5.75	1038	1040	1017	1336	720	1028	1026.90	0.18	-396	1066	1047	1021	1002	976	1034	989	33	308	100	670	1	1	33384803	343	-5.71	1.41	12	0.01	-180.00	727.00	1761	20240306	-41.68	876	20241209	17.24	1105	-7.06	20250110	952	7.88	20250106	1761	-41.68	20240306	876	17.24	20241209	0.14	N	332290	100	33 억	61158	N	N	N	N
55	20250211	111120	57	100.00	KOSDAQ	화학	N	N	N	N	N	1027	-1	5	-0.10	3989498	3885	5.75	1038	1040	1017	1336	720	1028	1026.90	0.18	-396	1066	1047	1021	1002	976	1034	989	33	308	100	670	1	1	33384803	343	-5.71	1.41	12	0.01	-180.00	727.00	1761	20240306	-41.68	876	20241209	17.24	1105	-7.06	20250110	952	7.88	20250106	1761	-41.68	20240306	876	17.24	20241209	0.14	N	332290	100	33 억	61158	N	N	N	N
56	20250211	101119	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	1	2	0.10	3354294	3267	4.84	1038	1040	1017	1336	720	1028	1026.72	0.18	-396	1066	1047	1021	1002	976	1034	989	33	308	100	670	1	1	33384803	344	-5.72	1.42	12	0.01	-180.00	727.00	1761	20240306	-41.57	876	20241209	17.47	1105	-6.88	20250110	952	8.09	20250106	1761	-41.57	20240306	876	17.47	20241209	0.14	N	332290	100	33 억	61158	N	N	N	N
57	20250211	091125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1039	11	2	1.07	89316	86	0.13	1038	1040	1033	1336	720	1028	1038.56	0.18	-14	1066	1047	1021	1002	976	1034	989	33	308	100	670	1	1	33384803	347	-5.77	1.43	12	0.00	-180.00	727.00	1761	20240306	-41.00	876	20241209	18.61	1105	-5.97	20250110	952	9.14	20250106	1761	-41.00	20240306	876	18.61	20241209	0.14	N	332290	100	33 억	61158	N	N	N	N
58	20250210	161112	57	100.00	KOSDAQ	화학	N	N	N	N	N	1028	-10	5	-0.96	68068158	67430	830.52	1040	1040	995	1349	727	1038	1009.46	0.18	2211	1066	1051	1030	1015	994	1059	1023	33	311	100	680	1	1	33384803	343	-5.71	1.41	12	0.20	-180.00	727.00	1761	20240306	-41.62	876	20241209	17.35	1105	-6.97	20250110	952	7.98	20250106	1761	-41.62	20240306	876	17.35	20241209	0.14	N	332290	100	33 억	58946	N	N	N	N
59	20250210	151113	57	100.00	KOSDAQ	화학	N	N	N	N	N	1026	-12	5	-1.16	65957371	65376	805.22	1040	1040	995	1349	727	1038	1008.89	0.18	3577	1066	1051	1030	1015	994	1059	1023	33	311	100	680	1	1	33384803	343	-5.70	1.41	12	0.20	-180.00	727.00	1761	20240306	-41.74	876	20241209	17.12	1105	-7.15	20250110	952	7.77	20250106	1761	-41.74	20240306	876	17.12	20241209	0.14	N	332290	100	33 억	58946	N	N	N	N
60	20250210	141112	57	100.00	KOSDAQ	화학	N	N	N	N	N	1013	-25	5	-2.41	60209548	59730	735.68	1040	1040	995	1349	727	1038	1008.03	0.18	7390	1066	1051	1030	1015	994	1059	1023	33	311	100	680	1	1	33384803	338	-5.63	1.39	12	0.18	-180.00	727.00	1761	20240306	-42.48	876	20241209	15.64	1105	-8.33	20250110	952	6.41	20250106	1761	-42.48	20240306	876	15.64	20241209	0.14	N	332290	100	33 억	58946	N	N	N	N
61	20250210	131115	57	100.00	KOSDAQ	화학	N	N	N	N	N	1006	-32	5	-3.08	57661067	57204	704.57	1040	1040	995	1349	727	1038	1007.99	0.18	7410	1066	1051	1030	1015	994	1059	1023	33	311	100	680	1	1	33384803	336	-5.59	1.38	12	0.17	-180.00	727.00	1761	20240306	-42.87	876	20241209	14.84	1105	-8.96	20250110	952	5.67	20250106	1761	-42.87	20240306	876	14.84	20241209	0.14	N	332290	100	33 억	58946	N	N	N	N
62	20250210	121109	57	100.00	KOSDAQ	화학	N	N	N	N	N	1030	-8	5	-0.77	11277856	10941	134.76	1040	1040	1020	1349	727	1038	1030.79	0.18	-55	1066	1051	1030	1015	994	1059	1023	33	311	100	680	1	1	33384803	344	-5.72	1.42	12	0.03	-180.00	727.00	1761	20240306	-41.51	876	20241209	17.58	1105	-6.79	20250110	952	8.19	20250106	1761	-41.51	20240306	876	17.58	20241209	0.14	N	332290	100	33 억	58946	N	N	N	N
63	20250210	111105	57	100.00	KOSDAQ	화학	N	N	N	N	N	1035	-3	5	-0.29	3694235	3602	44.37	1040	1040	1020	1349	727	1038	1025.61	0.18	-55	1066	1051	1030	1015	994	1059	1023	33	311	100	680	1	1	33384803	346	-5.75	1.42	12	0.01	-180.00	727.00	1761	20240306	-41.23	876	20241209	18.15	1105	-6.33	20250110	952	8.72	20250106	1761	-41.23	20240306	876	18.15	20241209	0.14	N	332290	100	33 억	58946	N	N	N	N
64	20250210	101104	57	100.00	KOSDAQ	화학	N	N	N	N	N	1035	-3	5	-0.29	2490809	2431	29.94	1040	1040	1020	1349	727	1038	1024.60	0.18	-1	1066	1051	1030	1015	994	1059	1023	33	311	100	680	1	1	33384803	346	-5.75	1.42	12	0.01	-180.00	727.00	1761	20240306	-41.23	876	20241209	18.15	1105	-6.33	20250110	952	8.72	20250106	1761	-41.23	20240306	876	18.15	20241209	0.14	N	332290	100	33 억	58946	N	N	N	N
65	20250210	091103	57	100.00	KOSDAQ	화학	N	N	N	N	N	1036	-2	5	-0.19	169345	163	2.01	1040	1040	1036	1349	727	1038	1038.93	0.18	-53	1066	1051	1030	1015	994	1059	1023	33	311	100	680	1	1	33384803	346	-5.76	1.43	12	0.00	-180.00	727.00	1761	20240306	-41.17	876	20241209	18.26	1105	-6.24	20250110	952	8.82	20250106	1761	-41.17	20240306	876	18.26	20241209	0.14	N	332290	100	33 억	58946	N	N	N	N
66	20250207	161051	57	100.00	KOSDAQ	화학	N	N	N	N	N	1038	8	2	0.78	8389072	8115	40.41	1030	1045	1009	1339	721	1030	1033.77	0.18	-193	1050	1039	1027	1016	1004	1045	1022	33	309	100	670	1	1	33384803	347	-5.77	1.43	12	0.02	-180.00	727.00	1761	20240306	-41.06	876	20241209	18.49	1105	-6.06	20250110	952	9.03	20250106	1761	-41.06	20240306	876	18.49	20241209	0.14	N	332290	100	33 억	59052	N	N	N	N
67	20250207	151054	57	100.00	KOSDAQ	화학	N	N	N	N	N	1039	9	2	0.87	7117609	6890	34.31	1030	1045	1009	1339	721	1030	1033.03	0.18	-193	1050	1039	1027	1016	1004	1045	1022	33	309	100	670	1	1	33384803	347	-5.77	1.43	12	0.02	-180.00	727.00	1761	20240306	-41.00	876	20241209	18.61	1105	-5.97	20250110	952	9.14	20250106	1761	-41.00	20240306	876	18.61	20241209	0.14	N	332290	100	33 억	59052	N	N	N	N
68	20250207	141054	57	100.00	KOSDAQ	화학	N	N	N	N	N	1039	9	2	0.87	6958648	6737	33.55	1030	1045	1009	1339	721	1030	1032.90	0.18	-193	1050	1039	1027	1016	1004	1045	1022	33	309	100	670	1	1	33384803	347	-5.77	1.43	12	0.02	-180.00	727.00	1761	20240306	-41.00	876	20241209	18.61	1105	-5.97	20250110	952	9.14	20250106	1761	-41.00	20240306	876	18.61	20241209	0.14	N	332290	100	33 억	59052	N	N	N	N
69	20250207	131052	57	100.00	KOSDAQ	화학	N	N	N	N	N	1039	9	2	0.87	6706476	6494	32.34	1030	1045	1009	1339	721	1030	1032.72	0.18	-179	1050	1039	1027	1016	1004	1045	1022	33	309	100	670	1	1	33384803	347	-5.77	1.43	12	0.02	-180.00	727.00	1761	20240306	-41.00	876	20241209	18.61	1105	-5.97	20250110	952	9.14	20250106	1761	-41.00	20240306	876	18.61	20241209	0.14	N	332290	100	33 억	59052	N	N	N	N
70	20250207	121049	57	100.00	KOSDAQ	화학	N	N	N	N	N	1036	6	2	0.58	5541921	5365	26.72	1030	1045	1009	1339	721	1030	1032.98	0.18	-113	1050	1039	1027	1016	1004	1045	1022	33	309	100	670	1	1	33384803	346	-5.76	1.43	12	0.02	-180.00	727.00	1761	20240306	-41.17	876	20241209	18.26	1105	-6.24	20250110	952	8.82	20250106	1761	-41.17	20240306	876	18.26	20241209	0.14	N	332290	100	33 억	59052	N	N	N	N
71	20250207	111048	57	100.00	KOSDAQ	화학	N	N	N	N	N	1040	10	2	0.97	4382591	4250	21.17	1030	1045	1009	1339	721	1030	1031.20	0.18	-116	1050	1039	1027	1016	1004	1045	1022	33	309	100	670	1	1	33384803	347	-5.78	1.43	12	0.01	-180.00	727.00	1761	20240306	-40.94	876	20241209	18.72	1105	-5.88	20250110	952	9.24	20250106	1761	-40.94	20240306	876	18.72	20241209	0.14	N	332290	100	33 억	59052	N	N	N	N
72	20250207	101053	57	100.00	KOSDAQ	화학	N	N	N	N	N	1040	10	2	0.97	2605315	2537	12.63	1030	1045	1009	1339	721	1030	1026.93	0.18	-47	1050	1039	1027	1016	1004	1045	1022	33	309	100	670	1	1	33384803	347	-5.78	1.43	12	0.01	-180.00	727.00	1761	20240306	-40.94	876	20241209	18.72	1105	-5.88	20250110	952	9.24	20250106	1761	-40.94	20240306	876	18.72	20241209	0.14	N	332290	100	33 억	59052	N	N	N	N
73	20250207	091059	57	100.00	KOSDAQ	화학	N	N	N	N	N	1045	15	2	1.46	196922	191	0.95	1030	1045	1030	1339	721	1030	1031.01	0.18	-87	1050	1039	1027	1016	1004	1045	1022	33	309	100	670	1	1	33384803	349	-5.81	1.44	12	0.00	-180.00	727.00	1761	20240306	-40.66	876	20241209	19.29	1105	-5.43	20250110	952	9.77	20250106	1761	-40.66	20240306	876	19.29	20241209	0.14	N	332290	100	33 억	59052	N	N	N	N
74	20250206	161025	57	100.00	KOSDAQ	화학	N	N	N	N	N	1030	1	2	0.10	20559541	20080	67.59	1028	1038	1015	1337	721	1029	1023.87	0.18	-1272	1057	1042	1022	1007	987	1050	1015	33	308	100	670	1	1	33384803	344	-5.72	1.42	12	0.06	-180.00	727.00	1767	20240124	-41.71	876	20241209	17.58	1105	-6.79	20250110	952	8.19	20250106	1761	-41.51	20240306	876	17.58	20241209	0.14	N	332290	100	33 억	60324	N	N	N	N
75	20250206	151030	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	0	3	0.00	17418546	17029	57.32	1028	1038	1015	1337	721	1029	1022.88	0.18	-760	1057	1042	1022	1007	987	1050	1015	33	308	100	670	1	1	33384803	344	-5.72	1.42	12	0.05	-180.00	727.00	1767	20240124	-41.77	876	20241209	17.47	1105	-6.88	20250110	952	8.09	20250106	1761	-41.57	20240306	876	17.47	20241209	0.14	N	332290	100	33 억	60324	N	N	N	N
76	20250206	141029	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	0	3	0.00	16907568	16531	55.64	1028	1038	1015	1337	721	1029	1022.78	0.18	-760	1057	1042	1022	1007	987	1050	1015	33	308	100	670	1	1	33384803	344	-5.72	1.42	12	0.05	-180.00	727.00	1767	20240124	-41.77	876	20241209	17.47	1105	-6.88	20250110	952	8.09	20250106	1761	-41.57	20240306	876	17.47	20241209	0.14	N	332290	100	33 억	60324	N	N	N	N
77	20250206	131026	57	100.00	KOSDAQ	화학	N	N	N	N	N	1030	1	2	0.10	14772147	14433	48.58	1028	1038	1017	1337	721	1029	1023.50	0.18	-798	1057	1042	1022	1007	987	1050	1015	33	308	100	670	1	1	33384803	344	-5.72	1.42	12	0.04	-180.00	727.00	1767	20240124	-41.71	876	20241209	17.58	1105	-6.79	20250110	952	8.19	20250106	1761	-41.51	20240306	876	17.58	20241209	0.14	N	332290	100	33 억	60324	N	N	N	N
78	20250206	121023	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	0	3	0.00	14741379	14403	48.48	1028	1038	1017	1337	721	1029	1023.49	0.18	-798	1057	1042	1022	1007	987	1050	1015	33	308	100	670	1	1	33384803	344	-5.72	1.42	12	0.04	-180.00	727.00	1767	20240124	-41.77	876	20241209	17.47	1105	-6.88	20250110	952	8.09	20250106	1761	-41.57	20240306	876	17.47	20241209	0.14	N	332290	100	33 억	60324	N	N	N	N
79	20250206	111018	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	0	3	0.00	13148467	12848	43.25	1028	1038	1017	1337	721	1029	1023.39	0.18	645	1057	1042	1022	1007	987	1050	1015	33	308	100	670	1	1	33384803	344	-5.72	1.42	12	0.04	-180.00	727.00	1767	20240124	-41.77	876	20241209	17.47	1105	-6.88	20250110	952	8.09	20250106	1761	-41.57	20240306	876	17.47	20241209	0.14	N	332290	100	33 억	60324	N	N	N	N
80	20250206	101019	57	100.00	KOSDAQ	화학	N	N	N	N	N	1018	-11	5	-1.07	8779466	8585	28.90	1028	1038	1017	1337	721	1029	1022.65	0.18	2108	1057	1042	1022	1007	987	1050	1015	33	308	100	670	1	1	33384803	340	-5.66	1.40	12	0.03	-180.00	727.00	1767	20240124	-42.39	876	20241209	16.21	1105	-7.87	20250110	952	6.93	20250106	1761	-42.19	20240306	876	16.21	20241209	0.14	N	332290	100	33 억	60324	N	N	N	N
81	20250206	091031	57	100.00	KOSDAQ	화학	N	N	N	N	N	1025	-4	5	-0.39	872332	850	2.86	1028	1038	1025	1337	721	1029	1026.27	0.18	83	1057	1042	1022	1007	987	1050	1015	33	308	100	670	1	1	33384803	342	-5.69	1.41	12	0.00	-180.00	727.00	1767	20240124	-41.99	876	20241209	17.01	1105	-7.24	20250110	952	7.67	20250106	1761	-41.79	20240306	876	17.01	20241209	0.14	N	332290	100	33 억	60324	N	N	N	N
82	20250205	161014	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	30	2	3.00	30278555	29688	36.65	1006	1037	1002	1298	700	999	1019.89	0.18	-886	1053	1025	1002	974	951	1040	989	33	299	100	650	1	1	33384803	344	-5.72	1.42	12	0.09	-180.00	727.00	1799	20240123	-42.80	876	20241209	17.47	1105	-6.88	20250110	952	8.09	20250106	1761	-41.57	20240306	876	17.47	20241209	0.14	N	332290	100	33 억	61210	N	N	N	N
83	20250205	151018	57	100.00	KOSDAQ	화학	N	N	N	N	N	1025	26	2	2.60	21641878	21289	26.28	1006	1037	1002	1298	700	999	1016.58	0.18	-555	1053	1025	1002	974	951	1040	989	33	299	100	650	1	1	33384803	342	-5.69	1.41	12	0.06	-180.00	727.00	1799	20240123	-43.02	876	20241209	17.01	1105	-7.24	20250110	952	7.67	20250106	1761	-41.79	20240306	876	17.01	20241209	0.14	N	332290	100	33 억	61210	N	N	N	N
84	20250205	141018	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	21	2	2.10	18364966	18078	22.31	1006	1037	1002	1298	700	999	1015.87	0.18	-1001	1053	1025	1002	974	951	1040	989	33	299	100	650	1	1	33384803	341	-5.67	1.40	12	0.05	-180.00	727.00	1799	20240123	-43.30	876	20241209	16.44	1105	-7.69	20250110	952	7.14	20250106	1761	-42.08	20240306	876	16.44	20241209	0.14	N	332290	100	33 억	61210	N	N	N	N
85	20250205	131014	57	100.00	KOSDAQ	화학	N	N	N	N	N	1019	20	2	2.00	17543245	17271	21.32	1006	1037	1002	1298	700	999	1015.76	0.18	-894	1053	1025	1002	974	951	1040	989	33	299	100	650	1	1	33384803	340	-5.66	1.40	12	0.05	-180.00	727.00	1799	20240123	-43.36	876	20241209	16.32	1105	-7.78	20250110	952	7.04	20250106	1761	-42.14	20240306	876	16.32	20241209	0.14	N	332290	100	33 억	61210	N	N	N	N
86	20250205	121020	57	100.00	KOSDAQ	화학	N	N	N	N	N	1019	20	2	2.00	16400946	16150	19.94	1006	1037	1002	1298	700	999	1015.54	0.18	-1001	1053	1025	1002	974	951	1040	989	33	299	100	650	1	1	33384803	340	-5.66	1.40	12	0.05	-180.00	727.00	1799	20240123	-43.36	876	20241209	16.32	1105	-7.78	20250110	952	7.04	20250106	1761	-42.14	20240306	876	16.32	20241209	0.14	N	332290	100	33 억	61210	N	N	N	N
87	20250205	111014	57	100.00	KOSDAQ	화학	N	N	N	N	N	1019	20	2	2.00	16351024	16101	19.87	1006	1037	1002	1298	700	999	1015.53	0.18	-1005	1053	1025	1002	974	951	1040	989	33	299	100	650	1	1	33384803	340	-5.66	1.40	12	0.05	-180.00	727.00	1799	20240123	-43.36	876	20241209	16.32	1105	-7.78	20250110	952	7.04	20250106	1761	-42.14	20240306	876	16.32	20241209	0.14	N	332290	100	33 억	61210	N	N	N	N
88	20250205	101025	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	21	2	2.10	11275702	11080	13.68	1006	1037	1002	1298	700	999	1017.66	0.18	-1014	1053	1025	1002	974	951	1040	989	33	299	100	650	1	1	33384803	341	-5.67	1.40	12	0.03	-180.00	727.00	1799	20240123	-43.30	876	20241209	16.44	1105	-7.69	20250110	952	7.14	20250106	1761	-42.08	20240306	876	16.44	20241209	0.14	N	332290	100	33 억	61210	N	N	N	N
89	20250205	091032	57	100.00	KOSDAQ	화학	N	N	N	N	N	1035	36	2	3.60	1014003	995	1.23	1006	1037	1002	1298	700	999	1019.10	0.18	-229	1053	1025	1002	974	951	1040	989	33	299	100	650	1	1	33384803	346	-5.75	1.42	12	0.00	-180.00	727.00	1799	20240123	-42.47	876	20241209	18.15	1105	-6.33	20250110	952	8.72	20250106	1761	-41.23	20240306	876	18.15	20241209	0.14	N	332290	100	33 억	61210	N	N	N	N
90	20250204	160954	57	100.00	KOSDAQ	화학	N	N	N	N	N	999	7	2	0.71	81152243	81013	209.79	980	1030	979	1289	695	992	1001.72	0.17	2624	1050	1020	1004	974	958	1013	967	33	297	100	650	1	1	33384803	334	-5.55	1.37	12	0.24	-180.00	727.00	1855	20240122	-46.15	876	20241209	14.04	1105	-9.59	20250110	952	4.94	20250106	1761	-43.27	20240306	876	14.04	20241209	0.14	N	332290	100	33 억	58336	N	N	N	N
91	20250204	151006	57	100.00	KOSDAQ	화학	N	N	N	N	N	995	3	2	0.30	77883337	77739	201.31	980	1030	979	1289	695	992	1001.86	0.17	4282	1050	1020	1004	974	958	1013	967	33	297	100	650	1	1	33384803	332	-5.53	1.37	12	0.23	-180.00	727.00	1855	20240122	-46.36	876	20241209	13.58	1105	-9.95	20250110	952	4.52	20250106	1761	-43.50	20240306	876	13.58	20241209	0.14	N	332290	100	33 억	58336	N	N	N	N
92	20250204	141005	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	28	2	2.82	28700398	28366	73.46	980	1030	979	1289	695	992	1011.79	0.17	-241	1050	1020	1004	974	958	1013	967	33	297	100	650	1	1	33384803	341	-5.67	1.40	12	0.08	-180.00	727.00	1855	20240122	-45.01	876	20241209	16.44	1105	-7.69	20250110	952	7.14	20250106	1761	-42.08	20240306	876	16.44	20241209	0.14	N	332290	100	33 억	58336	N	N	N	N
93	20250204	131008	57	100.00	KOSDAQ	화학	N	N	N	N	N	1023	31	2	3.12	27464717	27148	70.30	980	1030	979	1289	695	992	1011.67	0.17	-247	1050	1020	1004	974	958	1013	967	33	297	100	650	1	1	33384803	342	-5.68	1.41	12	0.08	-180.00	727.00	1855	20240122	-44.85	876	20241209	16.78	1105	-7.42	20250110	952	7.46	20250106	1761	-41.91	20240306	876	16.78	20241209	0.14	N	332290	100	33 억	58336	N	N	N	N
94	20250204	121019	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	16	2	1.61	12700746	12564	32.54	980	1030	979	1289	695	992	1010.88	0.17	-75	1050	1020	1004	974	958	1013	967	33	297	100	650	1	1	33384803	337	-5.60	1.39	12	0.04	-180.00	727.00	1855	20240122	-45.66	876	20241209	15.07	1105	-8.78	20250110	952	5.88	20250106	1761	-42.76	20240306	876	15.07	20241209	0.14	N	332290	100	33 억	58336	N	N	N	N
95	20250204	110959	57	100.00	KOSDAQ	화학	N	N	N	N	N	1015	23	2	2.32	12536712	12402	32.12	980	1030	979	1289	695	992	1010.86	0.17	-51	1050	1020	1004	974	958	1013	967	33	297	100	650	1	1	33384803	339	-5.64	1.40	12	0.04	-180.00	727.00	1855	20240122	-45.28	876	20241209	15.87	1105	-8.14	20250110	952	6.62	20250106	1761	-42.36	20240306	876	15.87	20241209	0.14	N	332290	100	33 억	58336	N	N	N	N
96	20250204	101003	57	100.00	KOSDAQ	화학	N	N	N	N	N	1015	23	2	2.32	11774260	11648	30.16	980	1030	979	1289	695	992	1010.84	0.17	-224	1050	1020	1004	974	958	1013	967	33	297	100	650	1	1	33384803	339	-5.64	1.40	12	0.03	-180.00	727.00	1855	20240122	-45.28	876	20241209	15.87	1105	-8.14	20250110	952	6.62	20250106	1761	-42.36	20240306	876	15.87	20241209	0.14	N	332290	100	33 억	58336	N	N	N	N
97	20250204	091004	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	37	2	3.73	7406408	7344	19.02	980	1030	979	1289	695	992	1008.50	0.17	-354	1050	1020	1004	974	958	1013	967	33	297	100	650	1	1	33384803	344	-5.72	1.42	12	0.02	-180.00	727.00	1855	20240122	-44.53	876	20241209	17.47	1105	-6.88	20250110	952	8.09	20250106	1761	-41.57	20240306	876	17.47	20241209	0.14	N	332290	100	33 억	58336	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History