KissMeData/340440/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	161158	57	100.00	KOSDAQ	화학	N	N	N	N	N	1237	-7	5	-0.56	23871320	19208	65.54	1244	1254	1230	1617	871	1244	1242.78	0.06	-106	1300	1272	1241	1213	1182	1286	1227	28	373	100	840	1	1	28378364	351	9.23	1.06	12	0.07	134.00	1165.00	1900	20240520	-34.89	1080	20241210	14.54	1270	-2.60	20250212	1135	8.99	20250102	1900	-34.89	20240520	1080	14.54	20241210	0.56	N	340440	100	28 억	17039	N	N	N	N
3	20250219	151202	57	100.00	KOSDAQ	화학	N	N	N	N	N	1252	8	2	0.64	22887429	18417	62.84	1244	1254	1230	1617	871	1244	1242.73	0.06	625	1300	1272	1241	1213	1182	1286	1227	28	373	100	840	1	1	28378364	355	9.34	1.07	12	0.06	134.00	1165.00	1900	20240520	-34.11	1080	20241210	15.93	1270	-1.42	20250212	1135	10.31	20250102	1900	-34.11	20240520	1080	15.93	20241210	0.56	N	340440	100	28 억	17039	N	N	N	N
4	20250219	141157	57	100.00	KOSDAQ	화학	N	N	N	N	N	1253	9	2	0.72	22300514	17948	61.24	1244	1254	1230	1617	871	1244	1242.51	0.06	878	1300	1272	1241	1213	1182	1286	1227	28	373	100	840	1	1	28378364	356	9.35	1.08	12	0.06	134.00	1165.00	1900	20240520	-34.05	1080	20241210	16.02	1270	-1.34	20250212	1135	10.40	20250102	1900	-34.05	20240520	1080	16.02	20241210	0.56	N	340440	100	28 억	17039	N	N	N	N
5	20250219	131159	57	100.00	KOSDAQ	화학	N	N	N	N	N	1254	10	2	0.80	12859384	10346	35.30	1244	1254	1230	1617	871	1244	1242.93	0.06	-325	1300	1272	1241	1213	1182	1286	1227	28	373	100	840	1	1	28378364	356	9.36	1.08	12	0.04	134.00	1165.00	1900	20240520	-34.00	1080	20241210	16.11	1270	-1.26	20250212	1135	10.48	20250102	1900	-34.00	20240520	1080	16.11	20241210	0.56	N	340440	100	28 억	17039	N	N	N	N
6	20250219	121159	57	100.00	KOSDAQ	화학	N	N	N	N	N	1252	8	2	0.64	10999710	8862	30.24	1244	1253	1230	1617	871	1244	1241.22	0.06	13	1300	1272	1241	1213	1182	1286	1227	28	373	100	840	1	1	28378364	355	9.34	1.07	12	0.03	134.00	1165.00	1900	20240520	-34.11	1080	20241210	15.93	1270	-1.42	20250212	1135	10.31	20250102	1900	-34.11	20240520	1080	15.93	20241210	0.56	N	340440	100	28 억	17039	N	N	N	N
7	20250219	111159	57	100.00	KOSDAQ	화학	N	N	N	N	N	1252	8	2	0.64	8453292	6822	23.28	1244	1253	1230	1617	871	1244	1239.12	0.06	70	1300	1272	1241	1213	1182	1286	1227	28	373	100	840	1	1	28378364	355	9.34	1.07	12	0.02	134.00	1165.00	1900	20240520	-34.11	1080	20241210	15.93	1270	-1.42	20250212	1135	10.31	20250102	1900	-34.11	20240520	1080	15.93	20241210	0.56	N	340440	100	28 억	17039	N	N	N	N
8	20250219	101200	57	100.00	KOSDAQ	화학	N	N	N	N	N	1239	-5	5	-0.40	5694279	4604	15.71	1244	1244	1230	1617	871	1244	1236.81	0.06	187	1300	1272	1241	1213	1182	1286	1227	28	373	100	840	1	1	28378364	352	9.25	1.06	12	0.02	134.00	1165.00	1900	20240520	-34.79	1080	20241210	14.72	1270	-2.44	20250212	1135	9.16	20250102	1900	-34.79	20240520	1080	14.72	20241210	0.56	N	340440	100	28 억	17039	N	N	N	N
9	20250219	091201	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	-4	5	-0.32	1872919	1506	5.14	1244	1244	1239	1617	871	1244	1243.64	0.06	-101	1300	1272	1241	1213	1182	1286	1227	28	373	100	840	1	1	28378364	352	9.25	1.06	12	0.01	134.00	1165.00	1900	20240520	-34.74	1080	20241210	14.81	1270	-2.36	20250212	1135	9.25	20250102	1900	-34.74	20240520	1080	14.81	20241210	0.56	N	340440	100	28 억	17039	N	N	N	N
10	20250218	161154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	1	2	0.08	36160270	29307	333.07	1229	1269	1210	1615	871	1243	1233.84	0.06	-820	1267	1255	1243	1231	1219	1261	1237	28	372	100	840	1	1	28378364	353	9.28	1.07	12	0.10	134.00	1165.00	1900	20240520	-34.53	1080	20241210	15.19	1270	-2.05	20250212	1135	9.60	20250102	1900	-34.53	20240520	1080	15.19	20241210	0.56	N	340440	100	28 억	17859	N	N	N	N
11	20250218	151156	57	100.00	KOSDAQ	화학	N	N	N	N	N	1236	-7	5	-0.56	35644271	28892	328.36	1229	1269	1210	1615	871	1243	1233.71	0.06	-804	1267	1255	1243	1231	1219	1261	1237	28	372	100	840	1	1	28378364	351	9.22	1.06	12	0.10	134.00	1165.00	1900	20240520	-34.95	1080	20241210	14.44	1270	-2.68	20250212	1135	8.90	20250102	1900	-34.95	20240520	1080	14.44	20241210	0.56	N	340440	100	28 억	17859	N	N	N	N
12	20250218	141157	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	-11	5	-0.88	33076868	26798	304.56	1229	1269	1210	1615	871	1243	1234.30	0.06	-736	1267	1255	1243	1231	1219	1261	1237	28	372	100	840	1	1	28378364	350	9.19	1.06	12	0.09	134.00	1165.00	1900	20240520	-35.16	1080	20241210	14.07	1270	-2.99	20250212	1135	8.55	20250102	1900	-35.16	20240520	1080	14.07	20241210	0.56	N	340440	100	28 억	17859	N	N	N	N
13	20250218	131154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	-11	5	-0.88	28631008	23185	263.50	1229	1269	1210	1615	871	1243	1234.89	0.06	1483	1267	1255	1243	1231	1219	1261	1237	28	372	100	840	1	1	28378364	350	9.19	1.06	12	0.08	134.00	1165.00	1900	20240520	-35.16	1080	20241210	14.07	1270	-2.99	20250212	1135	8.55	20250102	1900	-35.16	20240520	1080	14.07	20241210	0.56	N	340440	100	28 억	17859	N	N	N	N
14	20250218	121157	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	-11	5	-0.88	24119589	19484	221.43	1229	1269	1210	1615	871	1243	1237.92	0.06	-506	1267	1255	1243	1231	1219	1261	1237	28	372	100	840	1	1	28378364	350	9.19	1.06	12	0.07	134.00	1165.00	1900	20240520	-35.16	1080	20241210	14.07	1270	-2.99	20250212	1135	8.55	20250102	1900	-35.16	20240520	1080	14.07	20241210	0.56	N	340440	100	28 억	17859	N	N	N	N
15	20250218	111154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	-13	5	-1.05	22030575	17782	202.09	1229	1269	1210	1615	871	1243	1238.93	0.06	-414	1267	1255	1243	1231	1219	1261	1237	28	372	100	840	1	1	28378364	349	9.18	1.06	12	0.06	134.00	1165.00	1900	20240520	-35.26	1080	20241210	13.89	1270	-3.15	20250212	1135	8.37	20250102	1900	-35.26	20240520	1080	13.89	20241210	0.56	N	340440	100	28 억	17859	N	N	N	N
16	20250218	101154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1252	9	2	0.72	14529680	11607	131.91	1229	1269	1227	1615	871	1243	1251.80	0.06	-615	1267	1255	1243	1231	1219	1261	1237	28	372	100	840	1	1	28378364	355	9.34	1.07	12	0.04	134.00	1165.00	1900	20240520	-34.11	1080	20241210	15.93	1270	-1.42	20250212	1135	10.31	20250102	1900	-34.11	20240520	1080	15.93	20241210	0.56	N	340440	100	28 억	17859	N	N	N	N
17	20250218	091158	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	5	2	0.40	1746102	1418	16.12	1229	1249	1227	1615	871	1243	1231.38	0.06	455	1267	1255	1243	1231	1219	1261	1237	28	372	100	840	1	1	28378364	354	9.31	1.07	12	0.00	134.00	1165.00	1900	20240520	-34.32	1080	20241210	15.56	1270	-1.73	20250212	1135	9.96	20250102	1900	-34.32	20240520	1080	15.56	20241210	0.56	N	340440	100	28 억	17859	N	N	N	N
18	20250217	161154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1243	-2	5	-0.16	10899201	8796	123.92	1241	1255	1231	1618	872	1245	1239.11	0.06	49	1268	1256	1243	1231	1218	1262	1237	28	373	100	840	1	1	28378364	353	9.28	1.07	12	0.03	134.00	1165.00	1900	20240520	-34.58	1080	20241210	15.09	1270	-2.13	20250212	1135	9.52	20250102	1900	-34.58	20240520	1080	15.09	20241210	0.56	N	340440	100	28 억	17810	N	N	N	N
19	20250217	151152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1243	-2	5	-0.16	10592132	8549	120.44	1241	1255	1231	1618	872	1245	1238.99	0.06	49	1268	1256	1243	1231	1218	1262	1237	28	373	100	840	1	1	28378364	353	9.28	1.07	12	0.03	134.00	1165.00	1900	20240520	-34.58	1080	20241210	15.09	1270	-2.13	20250212	1135	9.52	20250102	1900	-34.58	20240520	1080	15.09	20241210	0.56	N	340440	100	28 억	17810	N	N	N	N
20	20250217	141150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1238	-7	5	-0.56	10554870	8519	120.02	1241	1255	1231	1618	872	1245	1238.98	0.06	51	1268	1256	1243	1231	1218	1262	1237	28	373	100	840	1	1	28378364	351	9.24	1.06	12	0.03	134.00	1165.00	1900	20240520	-34.84	1080	20241210	14.63	1270	-2.52	20250212	1135	9.07	20250102	1900	-34.84	20240520	1080	14.63	20241210	0.56	N	340440	100	28 억	17810	N	N	N	N
21	20250217	131156	57	100.00	KOSDAQ	화학	N	N	N	N	N	1242	-3	5	-0.24	10243844	8268	116.48	1241	1255	1231	1618	872	1245	1238.97	0.06	-33	1268	1256	1243	1231	1218	1262	1237	28	373	100	840	1	1	28378364	352	9.27	1.07	12	0.03	134.00	1165.00	1900	20240520	-34.63	1080	20241210	15.00	1270	-2.20	20250212	1135	9.43	20250102	1900	-34.63	20240520	1080	15.00	20241210	0.56	N	340440	100	28 억	17810	N	N	N	N
22	20250217	121155	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	-1	5	-0.08	10227680	8255	116.30	1241	1255	1231	1618	872	1245	1238.97	0.06	-33	1268	1256	1243	1231	1218	1262	1237	28	373	100	840	1	1	28378364	353	9.28	1.07	12	0.03	134.00	1165.00	1900	20240520	-34.53	1080	20241210	15.19	1270	-2.05	20250212	1135	9.60	20250102	1900	-34.53	20240520	1080	15.19	20241210	0.56	N	340440	100	28 억	17810	N	N	N	N
23	20250217	111153	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	-13	5	-1.04	8418904	6801	95.82	1241	1255	1231	1618	872	1245	1237.89	0.06	-33	1268	1256	1243	1231	1218	1262	1237	28	373	100	840	1	1	28378364	350	9.19	1.06	12	0.02	134.00	1165.00	1900	20240520	-35.16	1080	20241210	14.07	1270	-2.99	20250212	1135	8.55	20250102	1900	-35.16	20240520	1080	14.07	20241210	0.56	N	340440	100	28 억	17810	N	N	N	N
24	20250217	101150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	-13	5	-1.04	7053297	5702	80.33	1241	1255	1232	1618	872	1245	1236.99	0.06	3	1268	1256	1243	1231	1218	1262	1237	28	373	100	840	1	1	28378364	350	9.19	1.06	12	0.02	134.00	1165.00	1900	20240520	-35.16	1080	20241210	14.07	1270	-2.99	20250212	1135	8.55	20250102	1900	-35.16	20240520	1080	14.07	20241210	0.56	N	340440	100	28 억	17810	N	N	N	N
25	20250217	091153	57	100.00	KOSDAQ	화학	N	N	N	N	N	1255	10	2	0.80	284595	229	3.23	1241	1255	1241	1618	872	1245	1242.77	0.06	0	1268	1256	1243	1231	1218	1262	1237	28	373	100	840	1	1	28378364	356	9.37	1.08	12	0.00	134.00	1165.00	1900	20240520	-33.95	1080	20241210	16.20	1270	-1.18	20250212	1135	10.57	20250102	1900	-33.95	20240520	1080	16.20	20241210	0.56	N	340440	100	28 억	17810	N	N	N	N
26	20250214	161145	57	100.00	KOSDAQ	화학	N	N	N	N	N	1245	6	2	0.48	8819379	7097	27.47	1239	1255	1230	1610	868	1239	1242.69	0.06	-149	1274	1256	1243	1225	1212	1250	1219	28	371	100	840	1	1	28378364	353	9.29	1.07	12	0.03	134.00	1165.00	1900	20240520	-34.47	1080	20241210	15.28	1270	-1.97	20250212	1135	9.69	20250102	1900	-34.47	20240520	1080	15.28	20241210	0.56	N	340440	100	28 억	17959	N	N	N	N
27	20250214	151144	57	100.00	KOSDAQ	화학	N	N	N	N	N	1245	6	2	0.48	7844544	6314	24.44	1239	1255	1230	1610	868	1239	1242.40	0.06	-148	1274	1256	1243	1225	1212	1250	1219	28	371	100	840	1	1	28378364	353	9.29	1.07	12	0.02	134.00	1165.00	1900	20240520	-34.47	1080	20241210	15.28	1270	-1.97	20250212	1135	9.69	20250102	1900	-34.47	20240520	1080	15.28	20241210	0.56	N	340440	100	28 억	17959	N	N	N	N
28	20250214	141145	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	5	2	0.40	7094360	5711	22.11	1239	1255	1230	1610	868	1239	1242.23	0.06	-106	1274	1256	1243	1225	1212	1250	1219	28	371	100	840	1	1	28378364	353	9.28	1.07	12	0.02	134.00	1165.00	1900	20240520	-34.53	1080	20241210	15.19	1270	-2.05	20250212	1135	9.60	20250102	1900	-34.53	20240520	1080	15.19	20241210	0.56	N	340440	100	28 억	17959	N	N	N	N
29	20250214	131148	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	-4	5	-0.32	6976692	5616	21.74	1239	1255	1230	1610	868	1239	1242.29	0.06	-106	1274	1256	1243	1225	1212	1250	1219	28	371	100	840	1	1	28378364	350	9.22	1.06	12	0.02	134.00	1165.00	1900	20240520	-35.00	1080	20241210	14.35	1270	-2.76	20250212	1135	8.81	20250102	1900	-35.00	20240520	1080	14.35	20241210	0.56	N	340440	100	28 억	17959	N	N	N	N
30	20250214	121144	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	5	2	0.40	6398764	5151	19.94	1239	1255	1230	1610	868	1239	1242.24	0.06	-106	1274	1256	1243	1225	1212	1250	1219	28	371	100	840	1	1	28378364	353	9.28	1.07	12	0.02	134.00	1165.00	1900	20240520	-34.53	1080	20241210	15.19	1270	-2.05	20250212	1135	9.60	20250102	1900	-34.53	20240520	1080	15.19	20241210	0.56	N	340440	100	28 억	17959	N	N	N	N
31	20250214	111141	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	-9	5	-0.73	5911740	4758	18.42	1239	1255	1230	1610	868	1239	1242.48	0.06	-6	1274	1256	1243	1225	1212	1250	1219	28	371	100	840	1	1	28378364	349	9.18	1.06	12	0.02	134.00	1165.00	1900	20240520	-35.26	1080	20241210	13.89	1270	-3.15	20250212	1135	8.37	20250102	1900	-35.26	20240520	1080	13.89	20241210	0.56	N	340440	100	28 억	17959	N	N	N	N
32	20250214	101141	57	100.00	KOSDAQ	화학	N	N	N	N	N	1250	11	2	0.89	3381041	2707	10.48	1239	1255	1239	1610	868	1239	1249.00	0.06	-38	1274	1256	1243	1225	1212	1250	1219	28	371	100	840	1	1	28378364	355	9.33	1.07	12	0.01	134.00	1165.00	1900	20240520	-34.21	1080	20241210	15.74	1270	-1.57	20250212	1135	10.13	20250102	1900	-34.21	20240520	1080	15.74	20241210	0.56	N	340440	100	28 억	17959	N	N	N	N
33	20250214	091146	57	100.00	KOSDAQ	화학	N	N	N	N	N	1250	11	2	0.89	303566	245	0.95	1239	1250	1239	1610	868	1239	1239.04	0.06	-25	1274	1256	1243	1225	1212	1250	1219	28	371	100	840	1	1	28378364	355	9.33	1.07	12	0.00	134.00	1165.00	1900	20240520	-34.21	1080	20241210	15.74	1270	-1.57	20250212	1135	10.13	20250102	1900	-34.21	20240520	1080	15.74	20241210	0.56	N	340440	100	28 억	17959	N	N	N	N
34	20250213	161135	57	100.00	KOSDAQ	화학	N	N	N	N	N	1239	-17	5	-1.35	31979918	25772	121.73	1252	1261	1230	1632	880	1256	1240.88	0.06	140	1288	1271	1253	1236	1218	1280	1245	28	376	100	850	1	1	28378364	352	9.25	1.06	12	0.09	134.00	1165.00	1900	20240520	-34.79	1080	20241210	14.72	1270	-2.44	20250212	1135	9.16	20250102	1900	-34.79	20240520	1080	14.72	20241210	0.56	N	340440	100	28 억	17819	N	N	N	N
35	20250213	151136	57	100.00	KOSDAQ	화학	N	N	N	N	N	1250	-6	5	-0.48	29328309	23639	111.65	1252	1261	1230	1632	880	1256	1240.67	0.06	1282	1288	1271	1253	1236	1218	1280	1245	28	376	100	850	1	1	28378364	355	9.33	1.07	12	0.08	134.00	1165.00	1900	20240520	-34.21	1080	20241210	15.74	1270	-1.57	20250212	1135	10.13	20250102	1900	-34.21	20240520	1080	15.74	20241210	0.56	N	340440	100	28 억	17819	N	N	N	N
36	20250213	141133	57	100.00	KOSDAQ	화학	N	N	N	N	N	1242	-14	5	-1.11	26178700	21103	99.67	1252	1261	1230	1632	880	1256	1240.52	0.06	916	1288	1271	1253	1236	1218	1280	1245	28	376	100	850	1	1	28378364	352	9.27	1.07	12	0.07	134.00	1165.00	1900	20240520	-34.63	1080	20241210	15.00	1270	-2.20	20250212	1135	9.43	20250102	1900	-34.63	20240520	1080	15.00	20241210	0.56	N	340440	100	28 억	17819	N	N	N	N
37	20250213	131134	57	100.00	KOSDAQ	화학	N	N	N	N	N	1259	3	2	0.24	21984301	17726	83.72	1252	1261	1230	1632	880	1256	1240.23	0.06	191	1288	1271	1253	1236	1218	1280	1245	28	376	100	850	1	1	28378364	357	9.40	1.08	12	0.06	134.00	1165.00	1900	20240520	-33.74	1080	20241210	16.57	1270	-0.87	20250212	1135	10.93	20250102	1900	-33.74	20240520	1080	16.57	20241210	0.56	N	340440	100	28 억	17819	N	N	N	N
38	20250213	121133	57	100.00	KOSDAQ	화학	N	N	N	N	N	1259	3	2	0.24	21717423	17514	82.72	1252	1261	1230	1632	880	1256	1240.00	0.06	191	1288	1271	1253	1236	1218	1280	1245	28	376	100	850	1	1	28378364	357	9.40	1.08	12	0.06	134.00	1165.00	1900	20240520	-33.74	1080	20241210	16.57	1270	-0.87	20250212	1135	10.93	20250102	1900	-33.74	20240520	1080	16.57	20241210	0.56	N	340440	100	28 억	17819	N	N	N	N
39	20250213	111132	57	100.00	KOSDAQ	화학	N	N	N	N	N	1237	-19	5	-1.51	11799262	9473	44.74	1252	1261	1231	1632	880	1256	1245.57	0.06	-160	1288	1271	1253	1236	1218	1280	1245	28	376	100	850	1	1	28378364	351	9.23	1.06	12	0.03	134.00	1165.00	1900	20240520	-34.89	1080	20241210	14.54	1270	-2.60	20250212	1135	8.99	20250102	1900	-34.89	20240520	1080	14.54	20241210	0.56	N	340440	100	28 억	17819	N	N	N	N
40	20250213	101133	57	100.00	KOSDAQ	화학	N	N	N	N	N	1249	-7	5	-0.56	6991466	5613	26.51	1252	1261	1231	1632	880	1256	1245.58	0.06	303	1288	1271	1253	1236	1218	1280	1245	28	376	100	850	1	1	28378364	354	9.32	1.07	12	0.02	134.00	1165.00	1900	20240520	-34.26	1080	20241210	15.65	1270	-1.65	20250212	1135	10.04	20250102	1900	-34.26	20240520	1080	15.65	20241210	0.56	N	340440	100	28 억	17819	N	N	N	N
41	20250213	091127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1256	0	3	0.00	169644	136	0.64	1252	1256	1241	1632	880	1256	1247.38	0.06	-2	1288	1271	1253	1236	1218	1280	1245	28	376	100	850	1	1	28378364	356	9.37	1.08	12	0.00	134.00	1165.00	1900	20240520	-33.89	1080	20241210	16.30	1270	-1.10	20250212	1135	10.66	20250102	1900	-33.89	20240520	1080	16.30	20241210	0.56	N	340440	100	28 억	17819	N	N	N	N
42	20250212	161125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1256	3	2	0.24	26332508	20994	60.50	1253	1270	1235	1628	878	1253	1254.29	0.06	40	1285	1268	1252	1235	1219	1261	1228	28	375	100	850	1	1	28378364	356	9.37	1.08	12	0.07	134.00	1165.00	1900	20240520	-33.89	1080	20241210	16.30	1270	-1.10	20250212	1135	10.66	20250102	1900	-33.89	20240520	1080	16.30	20241210	0.56	N	340440	100	28 억	17779	N	N	N	N
43	20250212	151123	57	100.00	KOSDAQ	화학	N	N	N	N	N	1255	2	2	0.16	26113006	20820	60.00	1253	1270	1235	1628	878	1253	1254.23	0.06	105	1285	1268	1252	1235	1219	1261	1228	28	375	100	850	1	1	28378364	356	9.37	1.08	12	0.07	134.00	1165.00	1900	20240520	-33.95	1080	20241210	16.20	1270	-1.18	20250212	1135	10.57	20250102	1900	-33.95	20240520	1080	16.20	20241210	0.56	N	340440	100	28 억	17779	N	N	N	N
44	20250212	141125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1253	0	3	0.00	23718916	18910	54.49	1253	1270	1235	1628	878	1253	1254.31	0.06	104	1285	1268	1252	1235	1219	1261	1228	28	375	100	850	1	1	28378364	356	9.35	1.08	12	0.07	134.00	1165.00	1900	20240520	-34.05	1080	20241210	16.02	1270	-1.34	20250212	1135	10.40	20250102	1900	-34.05	20240520	1080	16.02	20241210	0.56	N	340440	100	28 억	17779	N	N	N	N
45	20250212	131128	57	100.00	KOSDAQ	화학	N	N	N	N	N	1255	2	2	0.16	22342225	17813	51.33	1253	1270	1235	1628	878	1253	1254.27	0.06	104	1285	1268	1252	1235	1219	1261	1228	28	375	100	850	1	1	28378364	356	9.37	1.08	12	0.06	134.00	1165.00	1900	20240520	-33.95	1080	20241210	16.20	1270	-1.18	20250212	1135	10.57	20250102	1900	-33.95	20240520	1080	16.20	20241210	0.56	N	340440	100	28 억	17779	N	N	N	N
46	20250212	121124	57	100.00	KOSDAQ	화학	N	N	N	N	N	1254	1	2	0.08	18073885	14410	41.52	1253	1270	1235	1628	878	1253	1254.26	0.06	-177	1285	1268	1252	1235	1219	1261	1228	28	375	100	850	1	1	28378364	356	9.36	1.08	12	0.05	134.00	1165.00	1900	20240520	-34.00	1080	20241210	16.11	1270	-1.26	20250212	1135	10.48	20250102	1900	-34.00	20240520	1080	16.11	20241210	0.56	N	340440	100	28 억	17779	N	N	N	N
47	20250212	111123	57	100.00	KOSDAQ	화학	N	N	N	N	N	1250	-3	5	-0.24	17815563	14204	40.93	1253	1270	1235	1628	878	1253	1254.26	0.06	-175	1285	1268	1252	1235	1219	1261	1228	28	375	100	850	1	1	28378364	355	9.33	1.07	12	0.05	134.00	1165.00	1900	20240520	-34.21	1080	20241210	15.74	1270	-1.57	20250212	1135	10.13	20250102	1900	-34.21	20240520	1080	15.74	20241210	0.56	N	340440	100	28 억	17779	N	N	N	N
48	20250212	101117	57	100.00	KOSDAQ	화학	N	N	N	N	N	1266	13	2	1.04	14035251	11189	32.24	1253	1270	1235	1628	878	1253	1254.38	0.06	-246	1285	1268	1252	1235	1219	1261	1228	28	375	100	850	1	1	28378364	359	9.45	1.09	12	0.04	134.00	1165.00	1900	20240520	-33.37	1080	20241210	17.22	1270	-0.31	20250212	1135	11.54	20250102	1900	-33.37	20240520	1080	17.22	20241210	0.56	N	340440	100	28 억	17779	N	N	N	N
49	20250212	091038	57	100.00	KOSDAQ	화학	N	N	N	N	N	1250	-3	5	-0.24	8618605	6879	19.82	1253	1260	1250	1628	878	1253	1252.89	0.06	-475	1285	1268	1252	1235	1219	1261	1228	28	375	100	850	1	1	28378364	355	9.33	1.07	12	0.02	134.00	1165.00	1900	20240520	-34.21	1080	20241210	15.74	1269	-1.50	20250211	1135	10.13	20250102	1900	-34.21	20240520	1080	15.74	20241210	0.56	N	340440	100	28 억	17779	N	N	N	N
50	20250211	161127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1253	5	2	0.40	43497125	34699	86.61	1260	1269	1236	1622	874	1248	1253.56	0.06	1430	1289	1268	1244	1223	1199	1279	1234	28	374	100	840	1	1	28378364	356	9.35	1.08	12	0.12	134.00	1165.00	1900	20240520	-34.05	1080	20241210	16.02	1269	-1.26	20250211	1135	10.40	20250102	1900	-34.05	20240520	1080	16.02	20241210	0.56	N	340440	100	28 억	16349	N	N	N	N
51	20250211	151128	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	0	3	0.00	41144821	32809	81.90	1260	1269	1236	1622	874	1248	1254.07	0.06	1973	1289	1268	1244	1223	1199	1279	1234	28	374	100	840	1	1	28378364	354	9.31	1.07	12	0.12	134.00	1165.00	1900	20240520	-34.32	1080	20241210	15.56	1269	-1.65	20250211	1135	9.96	20250102	1900	-34.32	20240520	1080	15.56	20241210	0.56	N	340440	100	28 억	16349	N	N	N	N
52	20250211	141127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	0	3	0.00	36261995	28882	72.09	1260	1269	1238	1622	874	1248	1255.52	0.06	1973	1289	1268	1244	1223	1199	1279	1234	28	374	100	840	1	1	28378364	354	9.31	1.07	12	0.10	134.00	1165.00	1900	20240520	-34.32	1080	20241210	15.56	1269	-1.65	20250211	1135	9.96	20250102	1900	-34.32	20240520	1080	15.56	20241210	0.56	N	340440	100	28 억	16349	N	N	N	N
53	20250211	131127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1250	2	2	0.16	34527886	27489	68.62	1260	1269	1238	1622	874	1248	1256.06	0.06	1909	1289	1268	1244	1223	1199	1279	1234	28	374	100	840	1	1	28378364	355	9.33	1.07	12	0.10	134.00	1165.00	1900	20240520	-34.21	1080	20241210	15.74	1269	-1.50	20250211	1135	10.13	20250102	1900	-34.21	20240520	1080	15.74	20241210	0.56	N	340440	100	28 억	16349	N	N	N	N
54	20250211	121125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1242	-6	5	-0.48	29113058	23138	57.76	1260	1269	1238	1622	874	1248	1258.24	0.06	2119	1289	1268	1244	1223	1199	1279	1234	28	374	100	840	1	1	28378364	352	9.27	1.07	12	0.08	134.00	1165.00	1900	20240520	-34.63	1080	20241210	15.00	1269	-2.13	20250211	1135	9.43	20250102	1900	-34.63	20240520	1080	15.00	20241210	0.56	N	340440	100	28 억	16349	N	N	N	N
55	20250211	111127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1260	12	2	0.96	25526188	20268	50.59	1260	1269	1248	1622	874	1248	1259.43	0.06	690	1289	1268	1244	1223	1199	1279	1234	28	374	100	840	1	1	28378364	358	9.40	1.08	12	0.07	134.00	1165.00	1900	20240520	-33.68	1080	20241210	16.67	1269	-0.71	20250211	1135	11.01	20250102	1900	-33.68	20240520	1080	16.67	20241210	0.56	N	340440	100	28 억	16349	N	N	N	N
56	20250211	101126	57	100.00	KOSDAQ	화학	N	N	N	N	N	1268	20	2	1.60	11851324	9365	23.38	1260	1269	1253	1622	874	1248	1265.49	0.06	332	1289	1268	1244	1223	1199	1279	1234	28	374	100	840	1	1	28378364	360	9.46	1.09	12	0.03	134.00	1165.00	1900	20240520	-33.26	1080	20241210	17.41	1269	-0.08	20250211	1135	11.72	20250102	1900	-33.26	20240520	1080	17.41	20241210	0.56	N	340440	100	28 억	16349	N	N	N	N
57	20250211	091131	57	100.00	KOSDAQ	화학	N	N	N	N	N	1268	20	2	1.60	2325899	1836	4.58	1260	1269	1260	1622	874	1248	1266.83	0.06	-251	1289	1268	1244	1223	1199	1279	1234	28	374	100	840	1	1	28378364	360	9.46	1.09	12	0.01	134.00	1165.00	1900	20240520	-33.26	1080	20241210	17.41	1269	-0.08	20250211	1135	11.72	20250102	1900	-33.26	20240520	1080	17.41	20241210	0.56	N	340440	100	28 억	16349	N	N	N	N
58	20250210	161119	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	42	2	3.48	49945913	40062	274.06	1220	1265	1220	1567	845	1206	1246.89	0.06	51	1232	1218	1210	1196	1188	1226	1204	28	361	100	820	1	1	28378364	354	9.31	1.07	12	0.14	134.00	1165.00	1900	20240520	-34.32	1080	20241210	15.56	1265	-1.34	20250210	1135	9.96	20250102	1900	-34.32	20240520	1080	15.56	20241210	0.56	N	340440	100	28 억	16298	N	N	N	N
59	20250210	151119	57	100.00	KOSDAQ	화학	N	N	N	N	N	1243	37	2	3.07	49696318	39862	272.69	1220	1265	1220	1567	845	1206	1246.89	0.06	57	1232	1218	1210	1196	1188	1226	1204	28	361	100	820	1	1	28378364	353	9.28	1.07	12	0.14	134.00	1165.00	1900	20240520	-34.58	1080	20241210	15.09	1265	-1.74	20250210	1135	9.52	20250102	1900	-34.58	20240520	1080	15.09	20241210	0.56	N	340440	100	28 억	16298	N	N	N	N
60	20250210	141118	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	42	2	3.48	46389800	37208	254.54	1220	1265	1220	1567	845	1206	1246.96	0.06	7	1232	1218	1210	1196	1188	1226	1204	28	361	100	820	1	1	28378364	354	9.31	1.07	12	0.13	134.00	1165.00	1900	20240520	-34.32	1080	20241210	15.56	1265	-1.34	20250210	1135	9.96	20250102	1900	-34.32	20240520	1080	15.56	20241210	0.56	N	340440	100	28 억	16298	N	N	N	N
61	20250210	131121	57	100.00	KOSDAQ	화학	N	N	N	N	N	1243	37	2	3.07	43628142	34989	239.36	1220	1265	1220	1567	845	1206	1247.12	0.06	-114	1232	1218	1210	1196	1188	1226	1204	28	361	100	820	1	1	28378364	353	9.28	1.07	12	0.12	134.00	1165.00	1900	20240520	-34.58	1080	20241210	15.09	1265	-1.74	20250210	1135	9.52	20250102	1900	-34.58	20240520	1080	15.09	20241210	0.56	N	340440	100	28 억	16298	N	N	N	N
62	20250210	121115	57	100.00	KOSDAQ	화학	N	N	N	N	N	1250	44	2	3.65	40958101	32843	224.68	1220	1265	1220	1567	845	1206	1247.31	0.06	-130	1232	1218	1210	1196	1188	1226	1204	28	361	100	820	1	1	28378364	355	9.33	1.07	12	0.12	134.00	1165.00	1900	20240520	-34.21	1080	20241210	15.74	1265	-1.19	20250210	1135	10.13	20250102	1900	-34.21	20240520	1080	15.74	20241210	0.56	N	340440	100	28 억	16298	N	N	N	N
63	20250210	111112	57	100.00	KOSDAQ	화학	N	N	N	N	N	1258	52	2	4.31	40148057	32195	220.24	1220	1265	1220	1567	845	1206	1247.25	0.06	-202	1232	1218	1210	1196	1188	1226	1204	28	361	100	820	1	1	28378364	357	9.39	1.08	12	0.11	134.00	1165.00	1900	20240520	-33.79	1080	20241210	16.48	1265	-0.55	20250210	1135	10.84	20250102	1900	-33.79	20240520	1080	16.48	20241210	0.56	N	340440	100	28 억	16298	N	N	N	N
64	20250210	101111	57	100.00	KOSDAQ	화학	N	N	N	N	N	1252	46	2	3.81	35269001	28291	193.54	1220	1265	1220	1567	845	1206	1246.91	0.06	112	1232	1218	1210	1196	1188	1226	1204	28	361	100	820	1	1	28378364	355	9.34	1.07	12	0.10	134.00	1165.00	1900	20240520	-34.11	1080	20241210	15.93	1265	-1.03	20250210	1135	10.31	20250102	1900	-34.11	20240520	1080	15.93	20241210	0.56	N	340440	100	28 억	16298	N	N	N	N
65	20250210	091109	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	34	2	2.82	9183493	7457	51.01	1220	1240	1220	1567	845	1206	1232.14	0.06	-292	1232	1218	1210	1196	1188	1226	1204	28	361	100	820	1	1	28378364	352	9.25	1.06	12	0.03	134.00	1165.00	1900	20240520	-34.74	1080	20241210	14.81	1255	-1.20	20250120	1135	9.25	20250102	1900	-34.74	20240520	1080	14.81	20241210	0.56	N	340440	100	28 억	16298	N	N	N	N
66	20250207	161058	57	100.00	KOSDAQ	화학	N	N	N	N	N	1206	-8	5	-0.66	17764054	14618	130.79	1202	1224	1202	1578	850	1214	1215.22	0.06	9210	1226	1219	1208	1201	1190	1223	1205	28	364	100	820	1	1	28378364	342	9.00	1.04	12	0.05	134.00	1165.00	1900	20240520	-36.53	1080	20241210	11.67	1255	-3.90	20250120	1135	6.26	20250102	1900	-36.53	20240520	1080	11.67	20241210	0.56	N	340440	100	28 억	16403	N	N	N	N
67	20250207	151100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1206	-8	5	-0.66	17677943	14547	130.15	1202	1224	1202	1578	850	1214	1215.23	0.06	9219	1226	1219	1208	1201	1190	1223	1205	28	364	100	820	1	1	28378364	342	9.00	1.04	12	0.05	134.00	1165.00	1900	20240520	-36.53	1080	20241210	11.67	1255	-3.90	20250120	1135	6.26	20250102	1900	-36.53	20240520	1080	11.67	20241210	0.56	N	340440	100	28 억	16403	N	N	N	N
68	20250207	141100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1213	-1	5	-0.08	17552424	14443	129.22	1202	1224	1202	1578	850	1214	1215.29	0.06	9219	1226	1219	1208	1201	1190	1223	1205	28	364	100	820	1	1	28378364	344	9.05	1.04	12	0.05	134.00	1165.00	1900	20240520	-36.16	1080	20241210	12.31	1255	-3.35	20250120	1135	6.87	20250102	1900	-36.16	20240520	1080	12.31	20241210	0.56	N	340440	100	28 억	16403	N	N	N	N
69	20250207	131058	57	100.00	KOSDAQ	화학	N	N	N	N	N	1214	0	3	0.00	17546359	14438	129.18	1202	1224	1202	1578	850	1214	1215.29	0.06	9219	1226	1219	1208	1201	1190	1223	1205	28	364	100	820	1	1	28378364	345	9.06	1.04	12	0.05	134.00	1165.00	1900	20240520	-36.11	1080	20241210	12.41	1255	-3.27	20250120	1135	6.96	20250102	1900	-36.11	20240520	1080	12.41	20241210	0.56	N	340440	100	28 억	16403	N	N	N	N
70	20250207	121056	57	100.00	KOSDAQ	화학	N	N	N	N	N	1215	1	2	0.08	7931295	6518	58.32	1202	1224	1202	1578	850	1214	1216.83	0.06	1629	1226	1219	1208	1201	1190	1223	1205	28	364	100	820	1	1	28378364	345	9.07	1.04	12	0.02	134.00	1165.00	1900	20240520	-36.05	1080	20241210	12.50	1255	-3.19	20250120	1135	7.05	20250102	1900	-36.05	20240520	1080	12.50	20241210	0.56	N	340440	100	28 억	16403	N	N	N	N
71	20250207	111054	57	100.00	KOSDAQ	화학	N	N	N	N	N	1224	10	2	0.82	5004398	4109	36.76	1202	1224	1202	1578	850	1214	1217.91	0.06	855	1226	1219	1208	1201	1190	1223	1205	28	364	100	820	1	1	28378364	347	9.13	1.05	12	0.01	134.00	1165.00	1900	20240520	-35.58	1080	20241210	13.33	1255	-2.47	20250120	1135	7.84	20250102	1900	-35.58	20240520	1080	13.33	20241210	0.56	N	340440	100	28 억	16403	N	N	N	N
72	20250207	101059	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	6	2	0.49	1419314	1170	10.47	1202	1220	1202	1578	850	1214	1213.09	0.06	855	1226	1219	1208	1201	1190	1223	1205	28	364	100	820	1	1	28378364	346	9.10	1.05	12	0.00	134.00	1165.00	1900	20240520	-35.79	1080	20241210	12.96	1255	-2.79	20250120	1135	7.49	20250102	1900	-35.79	20240520	1080	12.96	20241210	0.56	N	340440	100	28 억	16403	N	N	N	N
73	20250207	091106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1214	0	3	0.00	151464	126	1.13	1202	1214	1202	1578	850	1214	1202.10	0.06	-18	1226	1219	1208	1201	1190	1223	1205	28	364	100	820	1	1	28378364	345	9.06	1.04	12	0.00	134.00	1165.00	1900	20240520	-36.11	1080	20241210	12.41	1255	-3.27	20250120	1135	6.96	20250102	1900	-36.11	20240520	1080	12.41	20241210	0.56	N	340440	100	28 억	16403	N	N	N	N
74	20250206	161031	57	100.00	KOSDAQ	화학	N	N	N	N	N	1214	41	2	3.50	13482996	11177	137.75	1205	1215	1197	1524	822	1173	1206.32	0.06	4581	1188	1180	1176	1168	1164	1178	1166	28	351	100	790	1	1	28378364	345	9.06	1.04	12	0.04	134.00	1165.00	1900	20240520	-36.11	1080	20241210	12.41	1255	-3.27	20250120	1135	6.96	20250102	1900	-36.11	20240520	1080	12.41	20241210	0.56	N	340440	100	28 억	16320	N	N	N	N
75	20250206	151036	57	100.00	KOSDAQ	화학	N	N	N	N	N	1201	28	2	2.39	12232037	10144	125.02	1205	1215	1197	1524	822	1173	1205.84	0.06	4873	1188	1180	1176	1168	1164	1178	1166	28	351	100	790	1	1	28378364	341	8.96	1.03	12	0.04	134.00	1165.00	1900	20240520	-36.79	1080	20241210	11.20	1255	-4.30	20250120	1135	5.81	20250102	1900	-36.79	20240520	1080	11.20	20241210	0.56	N	340440	100	28 억	16320	N	N	N	N
76	20250206	141035	57	100.00	KOSDAQ	화학	N	N	N	N	N	1214	41	2	3.50	11911447	9878	121.74	1205	1215	1197	1524	822	1173	1205.86	0.06	4762	1188	1180	1176	1168	1164	1178	1166	28	351	100	790	1	1	28378364	345	9.06	1.04	12	0.03	134.00	1165.00	1900	20240520	-36.11	1080	20241210	12.41	1255	-3.27	20250120	1135	6.96	20250102	1900	-36.11	20240520	1080	12.41	20241210	0.56	N	340440	100	28 억	16320	N	N	N	N
77	20250206	131032	57	100.00	KOSDAQ	화학	N	N	N	N	N	1214	41	2	3.50	11626157	9643	118.84	1205	1215	1197	1524	822	1173	1205.66	0.06	4759	1188	1180	1176	1168	1164	1178	1166	28	351	100	790	1	1	28378364	345	9.06	1.04	12	0.03	134.00	1165.00	1900	20240520	-36.11	1080	20241210	12.41	1255	-3.27	20250120	1135	6.96	20250102	1900	-36.11	20240520	1080	12.41	20241210	0.56	N	340440	100	28 억	16320	N	N	N	N
78	20250206	121029	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	37	2	3.15	10336134	8571	105.63	1205	1215	1197	1524	822	1173	1205.94	0.06	3955	1188	1180	1176	1168	1164	1178	1166	28	351	100	790	1	1	28378364	343	9.03	1.04	12	0.03	134.00	1165.00	1900	20240520	-36.32	1080	20241210	12.04	1255	-3.59	20250120	1135	6.61	20250102	1900	-36.32	20240520	1080	12.04	20241210	0.56	N	340440	100	28 억	16320	N	N	N	N
79	20250206	111025	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	37	2	3.15	7249524	6026	74.27	1205	1215	1197	1524	822	1173	1203.04	0.06	3847	1188	1180	1176	1168	1164	1178	1166	28	351	100	790	1	1	28378364	343	9.03	1.04	12	0.02	134.00	1165.00	1900	20240520	-36.32	1080	20241210	12.04	1255	-3.59	20250120	1135	6.61	20250102	1900	-36.32	20240520	1080	12.04	20241210	0.56	N	340440	100	28 억	16320	N	N	N	N
80	20250206	101026	57	100.00	KOSDAQ	화학	N	N	N	N	N	1215	42	2	3.58	6532945	5435	66.98	1205	1215	1197	1524	822	1173	1202.01	0.06	3829	1188	1180	1176	1168	1164	1178	1166	28	351	100	790	1	1	28378364	345	9.07	1.04	12	0.02	134.00	1165.00	1900	20240520	-36.05	1080	20241210	12.50	1255	-3.19	20250120	1135	7.05	20250102	1900	-36.05	20240520	1080	12.50	20241210	0.56	N	340440	100	28 억	16320	N	N	N	N
81	20250206	091038	57	100.00	KOSDAQ	화학	N	N	N	N	N	1204	31	2	2.64	661507	549	6.77	1205	1205	1204	1524	822	1173	1204.93	0.06	-76	1188	1180	1176	1168	1164	1178	1166	28	351	100	790	1	1	28378364	342	8.99	1.03	12	0.00	134.00	1165.00	1900	20240520	-36.63	1080	20241210	11.48	1255	-4.06	20250120	1135	6.08	20250102	1900	-36.63	20240520	1080	11.48	20241210	0.56	N	340440	100	28 억	16320	N	N	N	N
82	20250205	161020	57	100.00	KOSDAQ	화학	N	N	N	N	N	1173	-8	5	-0.68	9553186	8114	50.95	1174	1184	1172	1535	827	1181	1177.37	0.06	43	1195	1188	1174	1167	1153	1191	1170	28	354	100	800	1	1	28378364	333	8.75	1.01	12	0.03	134.00	1165.00	1900	20240520	-38.26	1080	20241210	8.61	1255	-6.53	20250120	1135	3.35	20250102	1900	-38.26	20240520	1080	8.61	20241210	0.58	N	340440	100	28 억	16277	N	N	N	N
83	20250205	151025	57	100.00	KOSDAQ	화학	N	N	N	N	N	1173	-8	5	-0.68	9025336	7664	48.12	1174	1184	1172	1535	827	1181	1177.63	0.06	127	1195	1188	1174	1167	1153	1191	1170	28	354	100	800	1	1	28378364	333	8.75	1.01	12	0.03	134.00	1165.00	1900	20240520	-38.26	1080	20241210	8.61	1255	-6.53	20250120	1135	3.35	20250102	1900	-38.26	20240520	1080	8.61	20241210	0.58	N	340440	100	28 억	16277	N	N	N	N
84	20250205	141024	57	100.00	KOSDAQ	화학	N	N	N	N	N	1184	3	2	0.25	4630757	3925	24.65	1174	1184	1172	1535	827	1181	1179.81	0.06	43	1195	1188	1174	1167	1153	1191	1170	28	354	100	800	1	1	28378364	336	8.84	1.02	12	0.01	134.00	1165.00	1900	20240520	-37.68	1080	20241210	9.63	1255	-5.66	20250120	1135	4.32	20250102	1900	-37.68	20240520	1080	9.63	20241210	0.58	N	340440	100	28 억	16277	N	N	N	N
85	20250205	131021	57	100.00	KOSDAQ	화학	N	N	N	N	N	1183	2	2	0.17	4627217	3922	24.63	1174	1184	1172	1535	827	1181	1179.81	0.06	43	1195	1188	1174	1167	1153	1191	1170	28	354	100	800	1	1	28378364	336	8.83	1.02	12	0.01	134.00	1165.00	1900	20240520	-37.74	1080	20241210	9.54	1255	-5.74	20250120	1135	4.23	20250102	1900	-37.74	20240520	1080	9.54	20241210	0.58	N	340440	100	28 억	16277	N	N	N	N
86	20250205	121026	57	100.00	KOSDAQ	화학	N	N	N	N	N	1181	0	3	0.00	2760055	2341	14.70	1174	1181	1172	1535	827	1181	1179.01	0.06	43	1195	1188	1174	1167	1153	1191	1170	28	354	100	800	1	1	28378364	335	8.81	1.01	12	0.01	134.00	1165.00	1900	20240520	-37.84	1080	20241210	9.35	1255	-5.90	20250120	1135	4.05	20250102	1900	-37.84	20240520	1080	9.35	20241210	0.58	N	340440	100	28 억	16277	N	N	N	N
87	20250205	111020	57	100.00	KOSDAQ	화학	N	N	N	N	N	1181	0	3	0.00	1876219	1591	9.99	1174	1181	1172	1535	827	1181	1179.27	0.06	43	1195	1188	1174	1167	1153	1191	1170	28	354	100	800	1	1	28378364	335	8.81	1.01	12	0.01	134.00	1165.00	1900	20240520	-37.84	1080	20241210	9.35	1255	-5.90	20250120	1135	4.05	20250102	1900	-37.84	20240520	1080	9.35	20241210	0.58	N	340440	100	28 억	16277	N	N	N	N
88	20250205	101031	57	100.00	KOSDAQ	화학	N	N	N	N	N	1181	0	3	0.00	467286	398	2.50	1174	1181	1172	1535	827	1181	1174.09	0.06	43	1195	1188	1174	1167	1153	1191	1170	28	354	100	800	1	1	28378364	335	8.81	1.01	12	0.00	134.00	1165.00	1900	20240520	-37.84	1080	20241210	9.35	1255	-5.90	20250120	1135	4.05	20250102	1900	-37.84	20240520	1080	9.35	20241210	0.58	N	340440	100	28 억	16277	N	N	N	N
89	20250205	091039	57	100.00	KOSDAQ	화학	N	N	N	N	N	1181	0	3	0.00	57533	49	0.31	1174	1181	1174	1535	827	1181	1174.14	0.06	-7	1195	1188	1174	1167	1153	1191	1170	28	354	100	800	1	1	28378364	335	8.81	1.01	12	0.00	134.00	1165.00	1900	20240520	-37.84	1080	20241210	9.35	1255	-5.90	20250120	1135	4.05	20250102	1900	-37.84	20240520	1080	9.35	20241210	0.58	N	340440	100	28 억	16277	N	N	N	N
90	20250204	160959	57	100.00	KOSDAQ	화학	N	N	N	N	N	1181	6	2	0.51	18648427	15926	87.76	1161	1181	1160	1527	823	1175	1170.94	0.06	-238	1217	1196	1173	1152	1129	1184	1140	28	352	100	790	1	1	28378364	335	8.81	1.01	12	0.06	134.00	1165.00	1900	20240520	-37.84	1080	20241210	9.35	1255	-5.90	20250120	1135	4.05	20250102	1900	-37.84	20240520	1080	9.35	20241210	0.58	N	340440	100	28 억	16315	N	N	N	N
91	20250204	151012	57	100.00	KOSDAQ	화학	N	N	N	N	N	1181	6	2	0.51	18488992	15791	87.02	1161	1181	1160	1527	823	1175	1170.86	0.06	-238	1217	1196	1173	1152	1129	1184	1140	28	352	100	790	1	1	28378364	335	8.81	1.01	12	0.06	134.00	1165.00	1900	20240520	-37.84	1080	20241210	9.35	1255	-5.90	20250120	1135	4.05	20250102	1900	-37.84	20240520	1080	9.35	20241210	0.58	N	340440	100	28 억	16315	N	N	N	N
92	20250204	141011	57	100.00	KOSDAQ	화학	N	N	N	N	N	1175	0	3	0.00	11882919	10160	55.99	1161	1181	1160	1527	823	1175	1169.58	0.06	-238	1217	1196	1173	1152	1129	1184	1140	28	352	100	790	1	1	28378364	333	8.77	1.01	12	0.04	134.00	1165.00	1900	20240520	-38.16	1080	20241210	8.80	1255	-6.37	20250120	1135	3.52	20250102	1900	-38.16	20240520	1080	8.80	20241210	0.58	N	340440	100	28 억	16315	N	N	N	N
93	20250204	131014	57	100.00	KOSDAQ	화학	N	N	N	N	N	1181	6	2	0.51	11343257	9701	53.46	1161	1181	1160	1527	823	1175	1169.29	0.06	-238	1217	1196	1173	1152	1129	1184	1140	28	352	100	790	1	1	28378364	335	8.81	1.01	12	0.03	134.00	1165.00	1900	20240520	-37.84	1080	20241210	9.35	1255	-5.90	20250120	1135	4.05	20250102	1900	-37.84	20240520	1080	9.35	20241210	0.58	N	340440	100	28 억	16315	N	N	N	N
94	20250204	121025	57	100.00	KOSDAQ	화학	N	N	N	N	N	1176	1	2	0.09	9536233	8169	45.02	1161	1181	1160	1527	823	1175	1167.37	0.06	-33	1217	1196	1173	1152	1129	1184	1140	28	352	100	790	1	1	28378364	334	8.78	1.01	12	0.03	134.00	1165.00	1900	20240520	-38.11	1080	20241210	8.89	1255	-6.29	20250120	1135	3.61	20250102	1900	-38.11	20240520	1080	8.89	20241210	0.58	N	340440	100	28 억	16315	N	N	N	N
95	20250204	111005	57	100.00	KOSDAQ	화학	N	N	N	N	N	1176	1	2	0.09	9470407	8113	44.71	1161	1181	1160	1527	823	1175	1167.31	0.06	-33	1217	1196	1173	1152	1129	1184	1140	28	352	100	790	1	1	28378364	334	8.78	1.01	12	0.03	134.00	1165.00	1900	20240520	-38.11	1080	20241210	8.89	1255	-6.29	20250120	1135	3.61	20250102	1900	-38.11	20240520	1080	8.89	20241210	0.58	N	340440	100	28 억	16315	N	N	N	N
96	20250204	101009	57	100.00	KOSDAQ	화학	N	N	N	N	N	1177	2	2	0.17	8612661	7381	40.67	1161	1181	1160	1527	823	1175	1166.87	0.06	-23	1217	1196	1173	1152	1129	1184	1140	28	352	100	790	1	1	28378364	334	8.78	1.01	12	0.03	134.00	1165.00	1900	20240520	-38.05	1080	20241210	8.98	1255	-6.22	20250120	1135	3.70	20250102	1900	-38.05	20240520	1080	8.98	20241210	0.58	N	340440	100	28 억	16315	N	N	N	N
97	20250204	091009	57	100.00	KOSDAQ	화학	N	N	N	N	N	1181	6	2	0.51	522524	446	2.46	1161	1181	1160	1527	823	1175	1171.58	0.06	0	1217	1196	1173	1152	1129	1184	1140	28	352	100	790	1	1	28378364	335	8.81	1.01	12	0.00	134.00	1165.00	1900	20240520	-37.84	1080	20241210	9.35	1255	-5.90	20250120	1135	4.05	20250102	1900	-37.84	20240520	1080	9.35	20241210	0.58	N	340440	100	28 억	16315	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History