KissMeData/027580/price/prices-20240201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

2024-11-17 15:27:48 +09:00

44 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	20240229	160350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1922	37	2	1.96	4560181810	2365676	142.74	1913	1946	1908	2450	1320	1885	1927.71	2.25	-20038	1953	1918	1899	1864	1845	1909	1855	296	565	500	1200	1	1	59181279	1137	12.99	1.67	12	4.00	148.00	1152.00	2695	20230626	-28.68	1259	20230314	52.66	2595	-25.93	20240131	1650	16.48	20240118	2695	-28.68	20230626	1259	52.66	20230314	7.80	N	027580	500	295 억	1333674	N	N	N	N
3	20240229	150350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1922	37	2	1.96	4223193107	2190480	132.17	1913	1946	1908	2450	1320	1885	1928.02	2.25	-25272	1953	1918	1899	1864	1845	1909	1855	296	565	500	1200	1	1	59181279	1137	12.99	1.67	12	3.70	148.00	1152.00	2695	20230626	-28.68	1259	20230314	52.66	2595	-25.93	20240131	1650	16.48	20240118	2695	-28.68	20230626	1259	52.66	20230314	7.80	N	027580	500	295 억	1333674	N	N	N	N
4	20240229	140352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1923	38	2	2.02	3836536089	1989589	120.05	1913	1946	1908	2450	1320	1885	1928.35	2.25	-454	1953	1918	1899	1864	1845	1909	1855	296	565	500	1200	1	1	59181279	1138	12.99	1.67	12	3.36	148.00	1152.00	2695	20230626	-28.65	1259	20230314	52.74	2595	-25.90	20240131	1650	16.55	20240118	2695	-28.65	20230626	1259	52.74	20230314	7.80	N	027580	500	295 억	1333674	N	N	N	N
5	20240229	130352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1920	35	2	1.86	3466159596	1796823	108.42	1913	1946	1908	2450	1320	1885	1929.10	2.25	60533	1953	1918	1899	1864	1845	1909	1855	296	565	500	1200	1	1	59181279	1136	12.97	1.67	12	3.04	148.00	1152.00	2695	20230626	-28.76	1259	20230314	52.50	2595	-26.01	20240131	1650	16.36	20240118	2695	-28.76	20230626	1259	52.50	20230314	7.80	N	027580	500	295 억	1333674	N	N	N	N
6	20240229	120353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1934	49	2	2.60	3087525009	1600174	96.55	1913	1946	1908	2450	1320	1885	1929.55	2.25	157224	1953	1918	1899	1864	1845	1909	1855	296	565	500	1200	1	1	59181279	1145	13.07	1.68	12	2.70	148.00	1152.00	2695	20230626	-28.24	1259	20230314	53.61	2595	-25.47	20240131	1650	17.21	20240118	2695	-28.24	20230626	1259	53.61	20230314	7.80	N	027580	500	295 억	1333674	N	N	N	N
7	20240229	110353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1937	52	2	2.76	2612144925	1355077	81.77	1913	1945	1908	2450	1320	1885	1927.74	2.25	162687	1953	1918	1899	1864	1845	1909	1855	296	565	500	1200	1	1	59181279	1146	13.09	1.68	12	2.29	148.00	1152.00	2695	20230626	-28.13	1259	20230314	53.85	2595	-25.36	20240131	1650	17.39	20240118	2695	-28.13	20230626	1259	53.85	20230314	7.80	N	027580	500	295 억	1333674	N	N	N	N
8	20240229	100353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1926	41	2	2.18	2180051854	1131509	68.28	1913	1945	1908	2450	1320	1885	1926.75	2.25	133065	1953	1918	1899	1864	1845	1909	1855	296	565	500	1200	1	1	59181279	1140	13.01	1.67	12	1.91	148.00	1152.00	2695	20230626	-28.53	1259	20230314	52.98	2595	-25.78	20240131	1650	16.73	20240118	2695	-28.53	20230626	1259	52.98	20230314	7.80	N	027580	500	295 억	1333674	N	N	N	N
9	20240229	090351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1922	37	2	1.96	426658773	222558	13.43	1913	1927	1909	2450	1320	1885	1917.38	2.25	49173	1953	1918	1899	1864	1845	1909	1855	296	565	500	1200	1	1	59181279	1137	12.99	1.67	12	0.38	148.00	1152.00	2695	20230626	-28.68	1259	20230314	52.66	2595	-25.93	20240131	1650	16.48	20240118	2695	-28.68	20230626	1259	52.66	20230314	7.80	N	027580	500	295 억	1333674	N	N	N	N
10	20240228	160331	57	100.00	KOSDAQ	화학	N	N	N	N	N	1885	-22	5	-1.15	3125447173	1639875	103.14	1910	1934	1880	2475	1335	1907	1906.01	2.42	-90316	1966	1936	1908	1878	1850	1922	1864	296	568	500	1220	1	1	59181279	1116	12.74	1.64	12	2.77	148.00	1152.00	2695	20230626	-30.06	1259	20230314	49.72	2595	-27.36	20240131	1650	14.24	20240118	2695	-30.06	20230626	1259	49.72	20230314	7.83	N	027580	500	295 억	1432998	N	N	N	N
11	20240228	150333	57	100.00	KOSDAQ	화학	N	N	N	N	N	1894	-13	5	-0.68	2888293770	1514264	95.24	1910	1934	1880	2475	1335	1907	1907.39	2.42	-123480	1966	1936	1908	1878	1850	1922	1864	296	568	500	1220	1	1	59181279	1121	12.80	1.64	12	2.56	148.00	1152.00	2695	20230626	-29.72	1259	20230314	50.44	2595	-27.01	20240131	1650	14.79	20240118	2695	-29.72	20230626	1259	50.44	20230314	7.83	N	027580	500	295 억	1432998	N	N	N	N
12	20240228	140352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1888	-19	5	-1.00	2717526849	1423943	89.56	1910	1934	1880	2475	1335	1907	1908.45	2.42	-121433	1966	1936	1908	1878	1850	1922	1864	296	568	500	1220	1	1	59181279	1117	12.76	1.64	12	2.41	148.00	1152.00	2695	20230626	-29.94	1259	20230314	49.96	2595	-27.24	20240131	1650	14.42	20240118	2695	-29.94	20230626	1259	49.96	20230314	7.83	N	027580	500	295 억	1432998	N	N	N	N
13	20240228	130352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1890	-17	5	-0.89	2441675219	1277540	80.35	1910	1934	1885	2475	1335	1907	1911.23	2.42	-118168	1966	1936	1908	1878	1850	1922	1864	296	568	500	1220	1	1	59181279	1119	12.77	1.64	12	2.16	148.00	1152.00	2695	20230626	-29.87	1259	20230314	50.12	2595	-27.17	20240131	1650	14.55	20240118	2695	-29.87	20230626	1259	50.12	20230314	7.83	N	027580	500	295 억	1432998	N	N	N	N
14	20240228	120353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1894	-13	5	-0.68	2157714616	1127140	70.89	1910	1934	1887	2475	1335	1907	1914.33	2.42	-75731	1966	1936	1908	1878	1850	1922	1864	296	568	500	1220	1	1	59181279	1121	12.80	1.64	12	1.90	148.00	1152.00	2695	20230626	-29.72	1259	20230314	50.44	2595	-27.01	20240131	1650	14.79	20240118	2695	-29.72	20230626	1259	50.44	20230314	7.83	N	027580	500	295 억	1432998	N	N	N	N
15	20240228	110336	57	100.00	KOSDAQ	화학	N	N	N	N	N	1927	20	2	1.05	1320524860	686771	43.20	1910	1934	1906	2475	1335	1907	1922.80	2.42	150092	1966	1936	1908	1878	1850	1922	1864	296	568	500	1220	1	1	59181279	1140	13.02	1.67	12	1.16	148.00	1152.00	2695	20230626	-28.50	1259	20230314	53.06	2595	-25.74	20240131	1650	16.79	20240118	2695	-28.50	20230626	1259	53.06	20230314	7.83	N	027580	500	295 억	1432998	N	N	N	N
16	20240228	100350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1925	18	2	0.94	843238379	438704	27.59	1910	1934	1906	2475	1335	1907	1922.11	2.42	135533	1966	1936	1908	1878	1850	1922	1864	296	568	500	1220	1	1	59181279	1139	13.01	1.67	12	0.74	148.00	1152.00	2695	20230626	-28.57	1259	20230314	52.90	2595	-25.82	20240131	1650	16.67	20240118	2695	-28.57	20230626	1259	52.90	20230314	7.83	N	027580	500	295 억	1432998	N	N	N	N
17	20240228	090352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1927	20	2	1.05	161874770	84563	5.32	1910	1928	1906	2475	1335	1907	1914.25	2.42	42901	1966	1936	1908	1878	1850	1922	1864	296	568	500	1220	1	1	59181279	1140	13.02	1.67	12	0.14	148.00	1152.00	2695	20230626	-28.50	1259	20230314	53.06	2595	-25.74	20240131	1650	16.79	20240118	2695	-28.50	20230626	1259	53.06	20230314	7.83	N	027580	500	295 억	1432998	N	N	N	N
18	20240227	160352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1907	-25	5	-1.29	3003299173	1574019	73.53	1934	1938	1880	2510	1353	1932	1908.05	2.32	65371	1972	1951	1928	1907	1884	1962	1918	296	578	500	1230	1	1	59181279	1129	12.89	1.66	12	2.66	148.00	1152.00	2695	20230626	-29.24	1259	20230314	51.47	2595	-26.51	20240131	1650	15.58	20240118	2695	-29.24	20230626	1259	51.47	20230314	7.79	N	027580	500	295 억	1370311	N	N	N	N
19	20240227	150352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1913	-19	5	-0.98	2856833543	1497165	69.94	1934	1938	1880	2510	1353	1932	1908.16	2.32	61431	1972	1951	1928	1907	1884	1962	1918	296	578	500	1230	1	1	59181279	1132	12.93	1.66	12	2.53	148.00	1152.00	2695	20230626	-29.02	1259	20230314	51.95	2595	-26.28	20240131	1650	15.94	20240118	2695	-29.02	20230626	1259	51.95	20230314	7.79	N	027580	500	295 억	1370311	N	N	N	N
20	20240227	140352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1914	-18	5	-0.93	2531046616	1326687	61.97	1934	1938	1880	2510	1353	1932	1907.79	2.32	36948	1972	1951	1928	1907	1884	1962	1918	296	578	500	1230	1	1	59181279	1133	12.93	1.66	12	2.24	148.00	1152.00	2695	20230626	-28.98	1259	20230314	52.03	2595	-26.24	20240131	1650	16.00	20240118	2695	-28.98	20230626	1259	52.03	20230314	7.79	N	027580	500	295 억	1370311	N	N	N	N
21	20240227	130327	57	100.00	KOSDAQ	화학	N	N	N	N	N	1912	-20	5	-1.04	2062629559	1082480	50.57	1934	1938	1880	2510	1353	1932	1905.46	2.32	-31463	1972	1951	1928	1907	1884	1962	1918	296	578	500	1230	1	1	59181279	1132	12.92	1.66	12	1.83	148.00	1152.00	2695	20230626	-29.05	1259	20230314	51.87	2595	-26.32	20240131	1650	15.88	20240118	2695	-29.05	20230626	1259	51.87	20230314	7.79	N	027580	500	295 억	1370311	N	N	N	N
22	20240227	120354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	-32	5	-1.66	1859281931	975367	45.56	1934	1938	1880	2510	1353	1932	1906.23	2.32	-32227	1972	1951	1928	1907	1884	1962	1918	296	578	500	1230	1	1	59181279	1124	12.84	1.65	12	1.65	148.00	1152.00	2695	20230626	-29.50	1259	20230314	50.91	2595	-26.78	20240131	1650	15.15	20240118	2695	-29.50	20230626	1259	50.91	20230314	7.79	N	027580	500	295 억	1370311	N	N	N	N
23	20240227	110352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1908	-24	5	-1.24	1661659166	871397	40.71	1934	1938	1880	2510	1353	1932	1906.89	2.32	-25331	1972	1951	1928	1907	1884	1962	1918	296	578	500	1230	1	1	59181279	1129	12.89	1.66	12	1.47	148.00	1152.00	2695	20230626	-29.20	1259	20230314	51.55	2595	-26.47	20240131	1650	15.64	20240118	2695	-29.20	20230626	1259	51.55	20230314	7.79	N	027580	500	295 억	1370311	N	N	N	N
24	20240227	100350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1909	-23	5	-1.19	1076668925	565089	26.40	1934	1938	1880	2510	1353	1932	1905.30	2.32	-76967	1972	1951	1928	1907	1884	1962	1918	296	578	500	1230	1	1	59181279	1130	12.90	1.66	12	0.95	148.00	1152.00	2695	20230626	-29.17	1259	20230314	51.63	2595	-26.44	20240131	1650	15.70	20240118	2695	-29.17	20230626	1259	51.63	20230314	7.79	N	027580	500	295 억	1370311	N	N	N	N
25	20240227	090351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1918	-14	5	-0.72	129305729	67016	3.13	1934	1938	1917	2510	1353	1932	1929.47	2.32	-41261	1972	1951	1928	1907	1884	1962	1918	296	578	500	1230	1	1	59181279	1135	12.96	1.66	12	0.11	148.00	1152.00	2695	20230626	-28.83	1259	20230314	52.34	2595	-26.09	20240131	1650	16.24	20240118	2695	-28.83	20230626	1259	52.34	20230314	7.79	N	027580	500	295 억	1370311	N	N	N	N
26	20240226	160350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1932	17	2	0.89	4056037596	2104967	73.81	1924	1949	1905	2485	1341	1915	1926.87	2.60	-169577	1985	1950	1900	1865	1815	1967	1882	296	570	500	1220	1	1	59181279	1143	13.05	1.68	12	3.56	148.00	1152.00	2695	20230626	-28.31	1259	20230314	53.46	2595	-25.55	20240131	1650	17.09	20240118	2695	-28.31	20230626	1259	53.46	20230314	7.93	N	027580	500	295 억	1539212	N	N	N	N
27	20240226	150350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1933	18	2	0.94	3846255029	1996432	70.00	1924	1949	1905	2485	1341	1915	1926.57	2.60	-171766	1985	1950	1900	1865	1815	1967	1882	296	570	500	1220	1	1	59181279	1144	13.06	1.68	12	3.37	148.00	1152.00	2695	20230626	-28.27	1259	20230314	53.53	2595	-25.51	20240131	1650	17.15	20240118	2695	-28.27	20230626	1259	53.53	20230314	7.93	N	027580	500	295 억	1539212	N	N	N	N
28	20240226	140350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1917	2	2	0.10	3462206344	1796877	63.00	1924	1949	1905	2485	1341	1915	1926.80	2.60	-254186	1985	1950	1900	1865	1815	1967	1882	296	570	500	1220	1	1	59181279	1135	12.95	1.66	12	3.04	148.00	1152.00	2695	20230626	-28.87	1259	20230314	52.26	2595	-26.13	20240131	1650	16.18	20240118	2695	-28.87	20230626	1259	52.26	20230314	7.93	N	027580	500	295 억	1539212	N	N	N	N
29	20240226	130349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1916	1	2	0.05	3309239986	1716972	60.20	1924	1949	1905	2485	1341	1915	1927.37	2.60	-229516	1985	1950	1900	1865	1815	1967	1882	296	570	500	1220	1	1	59181279	1134	12.95	1.66	12	2.90	148.00	1152.00	2695	20230626	-28.91	1259	20230314	52.18	2595	-26.17	20240131	1650	16.12	20240118	2695	-28.91	20230626	1259	52.18	20230314	7.93	N	027580	500	295 억	1539212	N	N	N	N
30	20240226	120347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1920	5	2	0.26	3121099569	1618900	56.76	1924	1949	1905	2485	1341	1915	1927.92	2.60	-236754	1985	1950	1900	1865	1815	1967	1882	296	570	500	1220	1	1	59181279	1136	12.97	1.67	12	2.74	148.00	1152.00	2695	20230626	-28.76	1259	20230314	52.50	2595	-26.01	20240131	1650	16.36	20240118	2695	-28.76	20230626	1259	52.50	20230314	7.93	N	027580	500	295 억	1539212	N	N	N	N
31	20240226	110346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1928	13	2	0.68	2829665620	1466957	51.44	1924	1949	1905	2485	1341	1915	1928.94	2.60	-238652	1985	1950	1900	1865	1815	1967	1882	296	570	500	1220	1	1	59181279	1141	13.03	1.67	12	2.48	148.00	1152.00	2695	20230626	-28.46	1259	20230314	53.14	2595	-25.70	20240131	1650	16.85	20240118	2695	-28.46	20230626	1259	53.14	20230314	7.93	N	027580	500	295 억	1539212	N	N	N	N
32	20240226	100344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1936	21	2	1.10	1779502606	923765	32.39	1924	1944	1905	2485	1341	1915	1926.37	2.60	-59060	1985	1950	1900	1865	1815	1967	1882	296	570	500	1220	1	1	59181279	1146	13.08	1.68	12	1.56	148.00	1152.00	2695	20230626	-28.16	1259	20230314	53.77	2595	-25.39	20240131	1650	17.33	20240118	2695	-28.16	20230626	1259	53.77	20230314	7.93	N	027580	500	295 억	1539212	N	N	N	N
33	20240226	090343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1927	12	2	0.63	334559374	174046	6.10	1924	1930	1911	2485	1341	1915	1922.27	2.60	-38333	1985	1950	1900	1865	1815	1967	1882	296	570	500	1220	1	1	59181279	1140	13.02	1.67	12	0.29	148.00	1152.00	2695	20230626	-28.50	1259	20230314	53.06	2595	-25.74	20240131	1650	16.79	20240118	2695	-28.50	20230626	1259	53.06	20230314	7.93	N	027580	500	295 억	1539212	N	N	N	N
34	20240223	160346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1915	32	2	1.70	5352262016	2826848	119.43	1890	1935	1850	2445	1319	1883	1893.29	3.40	-481608	1949	1916	1890	1857	1831	1903	1844	296	562	500	1200	1	1	59181279	1133	12.94	1.66	12	4.78	148.00	1152.00	2695	20230626	-28.94	1259	20230314	52.10	2595	-26.20	20240131	1650	16.06	20240118	2695	-28.94	20230626	1259	52.10	20230314	8.06	N	027580	500	295 억	2013287	N	N	N	N
35	20240223	150344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1905	22	2	1.17	5099718644	2694714	113.85	1890	1935	1850	2445	1319	1883	1892.49	3.40	-458978	1949	1916	1890	1857	1831	1903	1844	296	562	500	1200	1	1	59181279	1127	12.87	1.65	12	4.55	148.00	1152.00	2695	20230626	-29.31	1259	20230314	51.31	2595	-26.59	20240131	1650	15.45	20240118	2695	-29.31	20230626	1259	51.31	20230314	8.06	N	027580	500	295 억	2013287	N	N	N	N
36	20240223	140344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1893	10	2	0.53	4137669086	2191399	92.58	1890	1917	1850	2445	1319	1883	1888.14	3.40	-475278	1949	1916	1890	1857	1831	1903	1844	296	562	500	1200	1	1	59181279	1120	12.79	1.64	12	3.70	148.00	1152.00	2695	20230626	-29.76	1259	20230314	50.36	2595	-27.05	20240131	1650	14.73	20240118	2695	-29.76	20230626	1259	50.36	20230314	8.06	N	027580	500	295 억	2013287	N	N	N	N
37	20240223	130343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1901	18	2	0.96	3650679478	1934729	81.74	1890	1917	1850	2445	1319	1883	1886.92	3.40	-413618	1949	1916	1890	1857	1831	1903	1844	296	562	500	1200	1	1	59181279	1125	12.84	1.65	12	3.27	148.00	1152.00	2695	20230626	-29.46	1259	20230314	50.99	2595	-26.74	20240131	1650	15.21	20240118	2695	-29.46	20230626	1259	50.99	20230314	8.06	N	027580	500	295 억	2013287	N	N	N	N
38	20240223	120344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	17	2	0.90	3156406667	1673357	70.70	1890	1917	1850	2445	1319	1883	1886.27	3.40	-317693	1949	1916	1890	1857	1831	1903	1844	296	562	500	1200	1	1	59181279	1124	12.84	1.65	12	2.83	148.00	1152.00	2695	20230626	-29.50	1259	20230314	50.91	2595	-26.78	20240131	1650	15.15	20240118	2695	-29.50	20230626	1259	50.91	20230314	8.06	N	027580	500	295 억	2013287	N	N	N	N
39	20240223	110342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1901	18	2	0.96	2751506717	1460587	61.71	1890	1917	1850	2445	1319	1883	1883.84	3.40	-263043	1949	1916	1890	1857	1831	1903	1844	296	562	500	1200	1	1	59181279	1125	12.84	1.65	12	2.47	148.00	1152.00	2695	20230626	-29.46	1259	20230314	50.99	2595	-26.74	20240131	1650	15.21	20240118	2695	-29.46	20230626	1259	50.99	20230314	8.06	N	027580	500	295 억	2013287	N	N	N	N
40	20240223	100342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1873	-10	5	-0.53	1409802067	752745	31.80	1890	1900	1850	2445	1319	1883	1872.88	3.40	-47869	1949	1916	1890	1857	1831	1903	1844	296	562	500	1200	1	1	59181279	1108	12.66	1.63	12	1.27	148.00	1152.00	2695	20230626	-30.50	1259	20230314	48.77	2595	-27.82	20240131	1650	13.52	20240118	2695	-30.50	20230626	1259	48.77	20230314	8.06	N	027580	500	295 억	2013287	N	N	N	N
41	20240223	090342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1896	13	2	0.69	173055443	91435	3.86	1890	1900	1886	2445	1319	1883	1892.66	3.40	-13772	1949	1916	1890	1857	1831	1903	1844	296	562	500	1200	1	1	59181279	1122	12.81	1.65	12	0.15	148.00	1152.00	2695	20230626	-29.65	1259	20230314	50.60	2595	-26.94	20240131	1650	14.91	20240118	2695	-29.65	20230626	1259	50.60	20230314	8.06	N	027580	500	295 억	2013287	N	N	N	N
42	20240222	160336	57	100.00	KOSDAQ	화학	N	N	N	N	N	1883	-28	5	-1.47	4359008319	2311750	76.24	1905	1923	1864	2480	1338	1911	1885.60	3.11	175436	2001	1956	1932	1887	1863	1944	1875	296	569	500	1220	1	1	59181279	1114	12.72	1.63	12	3.91	148.00	1152.00	2695	20230626	-30.13	1259	20230314	49.56	2595	-27.44	20240131	1650	14.12	20240118	2695	-30.13	20230626	1259	49.56	20230314	7.64	N	027580	500	295 억	1838632	N	N	N	N
43	20240222	150344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1890	-21	5	-1.10	4118960143	2184430	72.04	1905	1923	1864	2480	1338	1911	1885.60	3.11	165769	2001	1956	1932	1887	1863	1944	1875	296	569	500	1220	1	1	59181279	1119	12.77	1.64	12	3.69	148.00	1152.00	2695	20230626	-29.87	1259	20230314	50.12	2595	-27.17	20240131	1650	14.55	20240118	2695	-29.87	20230626	1259	50.12	20230314	7.64	N	027580	500	295 억	1838632	N	N	N	N
44	20240222	140343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1879	-32	5	-1.67	3605255169	1911191	63.03	1905	1923	1864	2480	1338	1911	1886.39	3.11	45179	2001	1956	1932	1887	1863	1944	1875	296	569	500	1220	1	1	59181279	1112	12.70	1.63	12	3.23	148.00	1152.00	2695	20230626	-30.28	1259	20230314	49.25	2595	-27.59	20240131	1650	13.88	20240118	2695	-30.28	20230626	1259	49.25	20230314	7.64	N	027580	500	295 억	1838632	N	N	N	N
45	20240222	130335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1871	-40	5	-2.09	3124799171	1654570	54.57	1905	1923	1870	2480	1338	1911	1888.59	3.11	-17841	2001	1956	1932	1887	1863	1944	1875	296	569	500	1220	1	1	59181279	1107	12.64	1.62	12	2.80	148.00	1152.00	2695	20230626	-30.58	1259	20230314	48.61	2595	-27.90	20240131	1650	13.39	20240118	2695	-30.58	20230626	1259	48.61	20230314	7.64	N	027580	500	295 억	1838632	N	N	N	N
46	20240222	120342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1883	-28	5	-1.47	2315260413	1223287	40.34	1905	1923	1877	2480	1338	1911	1892.65	3.11	2888	2001	1956	1932	1887	1863	1944	1875	296	569	500	1220	1	1	59181279	1114	12.72	1.63	12	2.07	148.00	1152.00	2695	20230626	-30.13	1259	20230314	49.56	2595	-27.44	20240131	1650	14.12	20240118	2695	-30.13	20230626	1259	49.56	20230314	7.64	N	027580	500	295 억	1838632	N	N	N	N
47	20240222	110339	57	100.00	KOSDAQ	화학	N	N	N	N	N	1890	-21	5	-1.10	1803923374	952610	31.42	1905	1923	1877	2480	1338	1911	1893.66	3.11	26955	2001	1956	1932	1887	1863	1944	1875	296	569	500	1220	1	1	59181279	1119	12.77	1.64	12	1.61	148.00	1152.00	2695	20230626	-29.87	1259	20230314	50.12	2595	-27.17	20240131	1650	14.55	20240118	2695	-29.87	20230626	1259	50.12	20230314	7.64	N	027580	500	295 억	1838632	N	N	N	N
48	20240222	100338	57	100.00	KOSDAQ	화학	N	N	N	N	N	1887	-24	5	-1.26	1213878682	640054	21.11	1905	1923	1881	2480	1338	1911	1896.53	3.11	12765	2001	1956	1932	1887	1863	1944	1875	296	569	500	1220	1	1	59181279	1117	12.75	1.64	12	1.08	148.00	1152.00	2695	20230626	-29.98	1259	20230314	49.88	2595	-27.28	20240131	1650	14.36	20240118	2695	-29.98	20230626	1259	49.88	20230314	7.64	N	027580	500	295 억	1838632	N	N	N	N
49	20240222	090342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1903	-8	5	-0.42	112772186	59131	1.95	1905	1920	1901	2480	1338	1911	1907.16	3.11	4734	2001	1956	1932	1887	1863	1944	1875	296	569	500	1220	1	1	59181279	1126	12.86	1.65	12	0.10	148.00	1152.00	2695	20230626	-29.39	1259	20230314	51.15	2595	-26.67	20240131	1650	15.33	20240118	2695	-29.39	20230626	1259	51.15	20230314	7.64	N	027580	500	295 억	1838632	N	N	N	N
50	20240221	160339	57	100.00	KOSDAQ	화학	N	N	N	N	N	1911	-64	5	-3.24	5774217849	2984316	61.50	1947	1977	1908	2565	1383	1975	1934.96	2.54	332365	2189	2082	2028	1921	1867	2055	1894	296	590	500	1260	1	1	59181279	1131	12.91	1.66	12	5.04	148.00	1152.00	2695	20230626	-29.09	1259	20230314	51.79	2595	-26.36	20240131	1650	15.82	20240118	2695	-29.09	20230626	1259	51.79	20230314	7.52	N	027580	500	295 억	1500325	N	N	N	N
51	20240221	150335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1914	-61	5	-3.09	5358189814	2766878	57.02	1947	1977	1910	2565	1383	1975	1936.54	2.54	240132	2189	2082	2028	1921	1867	2055	1894	296	590	500	1260	1	1	59181279	1133	12.93	1.66	12	4.68	148.00	1152.00	2695	20230626	-28.98	1259	20230314	52.03	2595	-26.24	20240131	1650	16.00	20240118	2695	-28.98	20230626	1259	52.03	20230314	7.52	N	027580	500	295 억	1500325	N	N	N	N
52	20240221	140337	57	100.00	KOSDAQ	화학	N	N	N	N	N	1933	-42	5	-2.13	4579152150	2361360	48.67	1947	1977	1910	2565	1383	1975	1939.20	2.54	219233	2189	2082	2028	1921	1867	2055	1894	296	590	500	1260	1	1	59181279	1144	13.06	1.68	12	3.99	148.00	1152.00	2695	20230626	-28.27	1259	20230314	53.53	2595	-25.51	20240131	1650	17.15	20240118	2695	-28.27	20230626	1259	53.53	20230314	7.52	N	027580	500	295 억	1500325	N	N	N	N
53	20240221	130337	57	100.00	KOSDAQ	화학	N	N	N	N	N	1926	-49	5	-2.48	3968517690	2046487	42.18	1947	1977	1910	2565	1383	1975	1939.18	2.54	215090	2189	2082	2028	1921	1867	2055	1894	296	590	500	1260	1	1	59181279	1140	13.01	1.67	12	3.46	148.00	1152.00	2695	20230626	-28.53	1259	20230314	52.98	2595	-25.78	20240131	1650	16.73	20240118	2695	-28.53	20230626	1259	52.98	20230314	7.52	N	027580	500	295 억	1500325	N	N	N	N
54	20240221	120338	57	100.00	KOSDAQ	화학	N	N	N	N	N	1919	-56	5	-2.84	3294595586	1695321	34.94	1947	1977	1913	2565	1383	1975	1943.34	2.54	135939	2189	2082	2028	1921	1867	2055	1894	296	590	500	1260	1	1	59181279	1136	12.97	1.67	12	2.86	148.00	1152.00	2695	20230626	-28.79	1259	20230314	52.42	2595	-26.05	20240131	1650	16.30	20240118	2695	-28.79	20230626	1259	52.42	20230314	7.52	N	027580	500	295 억	1500325	N	N	N	N
55	20240221	110339	57	100.00	KOSDAQ	화학	N	N	N	N	N	1944	-31	5	-1.57	2233308875	1143885	23.57	1947	1977	1943	2565	1383	1975	1952.39	2.54	167970	2189	2082	2028	1921	1867	2055	1894	296	590	500	1260	1	1	59181279	1150	13.14	1.69	12	1.93	148.00	1152.00	2695	20230626	-27.87	1259	20230314	54.41	2595	-25.09	20240131	1650	17.82	20240118	2695	-27.87	20230626	1259	54.41	20230314	7.52	N	027580	500	295 억	1500325	N	N	N	N
56	20240221	100337	57	100.00	KOSDAQ	화학	N	N	N	N	N	1946	-29	5	-1.47	1648863695	844135	17.40	1947	1977	1943	2565	1383	1975	1953.31	2.54	150477	2189	2082	2028	1921	1867	2055	1894	296	590	500	1260	1	1	59181279	1152	13.15	1.69	12	1.43	148.00	1152.00	2695	20230626	-27.79	1259	20230314	54.57	2595	-25.01	20240131	1650	17.94	20240118	2695	-27.79	20230626	1259	54.57	20230314	7.52	N	027580	500	295 억	1500325	N	N	N	N
57	20240221	090335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1960	-15	5	-0.76	389864560	199642	4.11	1947	1967	1944	2565	1383	1975	1952.80	2.54	47801	2189	2082	2028	1921	1867	2055	1894	296	590	500	1260	1	1	59181279	1160	13.24	1.70	12	0.34	148.00	1152.00	2695	20230626	-27.27	1259	20230314	55.68	2595	-24.47	20240131	1650	18.79	20240118	2695	-27.27	20230626	1259	55.68	20230314	7.52	N	027580	500	295 억	1500325	N	N	N	N
58	20240220	160332	57	100.00	KOSDAQ	화학	N	N	N	N	N	1975	-115	5	-5.50	9550863176	4709072	168.00	2095	2135	1974	2715	1465	2090	2028.40	3.23	-417447	2133	2111	2078	2056	2023	2122	2067	296	625	500	1330	1	1	59181279	1169	13.34	1.71	12	7.96	148.00	1152.00	2695	20230626	-26.72	1259	20230314	56.87	2595	-23.89	20240131	1650	19.70	20240118	2695	-26.72	20230626	1259	56.87	20230314	7.58	N	027580	500	295 억	1913836	N	N	N	N
59	20240220	150334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1983	-107	5	-5.12	8839659835	4349627	155.18	2095	2135	1974	2715	1465	2090	2032.15	3.23	-501481	2133	2111	2078	2056	2023	2122	2067	296	625	500	1330	1	1	59181279	1174	13.40	1.72	12	7.35	148.00	1152.00	2695	20230626	-26.42	1259	20230314	57.51	2595	-23.58	20240131	1650	20.18	20240118	2695	-26.42	20230626	1259	57.51	20230314	7.58	N	027580	500	295 억	1913836	N	N	N	N
60	20240220	140334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1984	-106	5	-5.07	7823178543	3837084	136.89	2095	2135	1974	2715	1465	2090	2038.71	3.23	-507403	2133	2111	2078	2056	2023	2122	2067	296	625	500	1330	1	1	59181279	1174	13.41	1.72	12	6.48	148.00	1152.00	2695	20230626	-26.38	1259	20230314	57.59	2595	-23.55	20240131	1650	20.24	20240118	2695	-26.38	20230626	1259	57.59	20230314	7.58	N	027580	500	295 억	1913836	N	N	N	N
61	20240220	130336	57	100.00	KOSDAQ	화학	N	N	N	N	N	1996	-94	5	-4.50	6446302861	3144276	112.18	2095	2135	1991	2715	1465	2090	2050.05	3.23	-423928	2133	2111	2078	2056	2023	2122	2067	296	625	500	1330	1	1	59181279	1181	13.49	1.73	12	5.31	148.00	1152.00	2695	20230626	-25.94	1259	20230314	58.54	2595	-23.08	20240131	1650	20.97	20240118	2695	-25.94	20230626	1259	58.54	20230314	7.58	N	027580	500	295 억	1913836	N	N	N	N
62	20240220	120333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	-85	5	-4.07	5059352980	2449806	87.40	2095	2135	2000	2715	1465	2090	2065.11	3.23	-336982	2133	2111	2078	2056	2023	2122	2067	296	625	500	1330	5	1	59181279	1187	13.55	1.74	12	4.14	148.00	1152.00	2695	20230626	-25.60	1259	20230314	59.25	2595	-22.74	20240131	1650	21.52	20240118	2695	-25.60	20230626	1259	59.25	20230314	7.58	N	027580	500	295 억	1913836	N	N	N	N
63	20240220	110334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	-50	5	-2.39	3796587655	1824072	65.08	2095	2135	2035	2715	1465	2090	2081.34	3.23	-261193	2133	2111	2078	2056	2023	2122	2067	296	625	500	1330	5	1	59181279	1207	13.78	1.77	12	3.08	148.00	1152.00	2695	20230626	-24.30	1259	20230314	62.03	2595	-21.39	20240131	1650	23.64	20240118	2695	-24.30	20230626	1259	62.03	20230314	7.58	N	027580	500	295 억	1913836	N	N	N	N
64	20240220	100323	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	-50	5	-2.39	2973736490	1422055	50.73	2095	2135	2040	2715	1465	2090	2091.16	3.23	-186418	2133	2111	2078	2056	2023	2122	2067	296	625	500	1330	5	1	59181279	1207	13.78	1.77	12	2.40	148.00	1152.00	2695	20230626	-24.30	1259	20230314	62.03	2595	-21.39	20240131	1650	23.64	20240118	2695	-24.30	20230626	1259	62.03	20230314	7.58	N	027580	500	295 억	1913836	N	N	N	N
65	20240220	090336	57	100.00	KOSDAQ	화학	N	N	N	N	N	2110	20	2	0.96	408347505	194180	6.93	2095	2120	2095	2715	1465	2090	2103.60	3.23	-32821	2133	2111	2078	2056	2023	2122	2067	296	625	500	1330	5	1	59181279	1249	14.26	1.83	12	0.33	148.00	1152.00	2695	20230626	-21.71	1259	20230314	67.59	2595	-18.69	20240131	1650	27.88	20240118	2695	-21.71	20230626	1259	67.59	20230314	7.58	N	027580	500	295 억	1913836	N	N	N	N
66	20240219	160334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2090	-15	5	-0.71	5440857540	2624329	46.51	2080	2100	2045	2735	1475	2105	2073.03	2.63	361743	2225	2165	2110	2050	1995	2137	2022	296	630	500	1340	5	1	59181279	1237	14.12	1.81	12	4.43	148.00	1152.00	2695	20230626	-22.45	1259	20230314	66.00	2595	-19.46	20240131	1650	26.67	20240118	2695	-22.45	20230626	1259	66.00	20230314	7.29	N	027580	500	295 억	1556932	N	N	N	N
67	20240219	150336	57	100.00	KOSDAQ	화학	N	N	N	N	N	2095	-10	5	-0.48	5017875195	2421970	42.93	2080	2100	2045	2735	1475	2105	2071.60	2.63	319843	2225	2165	2110	2050	1995	2137	2022	296	630	500	1340	5	1	59181279	1240	14.16	1.82	12	4.09	148.00	1152.00	2695	20230626	-22.26	1259	20230314	66.40	2595	-19.27	20240131	1650	26.97	20240118	2695	-22.26	20230626	1259	66.40	20230314	7.29	N	027580	500	295 억	1556932	N	N	N	N
68	20240219	140336	57	100.00	KOSDAQ	화학	N	N	N	N	N	2085	-20	5	-0.95	4420178465	2136381	37.86	2080	2100	2045	2735	1475	2105	2068.73	2.63	321033	2225	2165	2110	2050	1995	2137	2022	296	630	500	1340	5	1	59181279	1234	14.09	1.81	12	3.61	148.00	1152.00	2695	20230626	-22.63	1259	20230314	65.61	2595	-19.65	20240131	1650	26.36	20240118	2695	-22.63	20230626	1259	65.61	20230314	7.29	N	027580	500	295 억	1556932	N	N	N	N
69	20240219	130336	57	100.00	KOSDAQ	화학	N	N	N	N	N	2060	-45	5	-2.14	3921458370	1895531	33.60	2080	2100	2045	2735	1475	2105	2068.48	2.63	268957	2225	2165	2110	2050	1995	2137	2022	296	630	500	1340	5	1	59181279	1219	13.92	1.79	12	3.20	148.00	1152.00	2695	20230626	-23.56	1259	20230314	63.62	2595	-20.62	20240131	1650	24.85	20240118	2695	-23.56	20230626	1259	63.62	20230314	7.29	N	027580	500	295 억	1556932	N	N	N	N
70	20240219	120335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2060	-45	5	-2.14	3504245845	1693168	30.01	2080	2100	2045	2735	1475	2105	2069.30	2.63	264310	2225	2165	2110	2050	1995	2137	2022	296	630	500	1340	5	1	59181279	1219	13.92	1.79	12	2.86	148.00	1152.00	2695	20230626	-23.56	1259	20230314	63.62	2595	-20.62	20240131	1650	24.85	20240118	2695	-23.56	20230626	1259	63.62	20230314	7.29	N	027580	500	295 억	1556932	N	N	N	N
71	20240219	110335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2080	-25	5	-1.19	2924597425	1412381	25.03	2080	2100	2045	2735	1475	2105	2070.29	2.63	262229	2225	2165	2110	2050	1995	2137	2022	296	630	500	1340	5	1	59181279	1231	14.05	1.81	12	2.39	148.00	1152.00	2695	20230626	-22.82	1259	20230314	65.21	2595	-19.85	20240131	1650	26.06	20240118	2695	-22.82	20230626	1259	65.21	20230314	7.29	N	027580	500	295 억	1556932	N	N	N	N
72	20240219	100333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2080	-25	5	-1.19	2264877380	1095851	19.42	2080	2100	2045	2735	1475	2105	2066.21	2.63	227759	2225	2165	2110	2050	1995	2137	2022	296	630	500	1340	5	1	59181279	1231	14.05	1.81	12	1.85	148.00	1152.00	2695	20230626	-22.82	1259	20230314	65.21	2595	-19.85	20240131	1650	26.06	20240118	2695	-22.82	20230626	1259	65.21	20230314	7.29	N	027580	500	295 억	1556932	N	N	N	N
73	20240219	090334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2080	-25	5	-1.19	407137490	195957	3.47	2080	2100	2060	2735	1475	2105	2075.26	2.63	65909	2225	2165	2110	2050	1995	2137	2022	296	630	500	1340	5	1	59181279	1231	14.05	1.81	12	0.33	148.00	1152.00	2695	20230626	-22.82	1259	20230314	65.21	2595	-19.85	20240131	1650	26.06	20240118	2695	-22.82	20230626	1259	65.21	20230314	7.29	N	027580	500	295 억	1556932	N	N	N	N
74	20240216	160331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2105	-75	5	-3.44	11628655025	5551554	25.88	2150	2170	2055	2830	1530	2180	2094.59	1.54	655112	2460	2320	2245	2105	2030	2282	2067	296	650	500	1390	5	1	59181279	1246	14.22	1.83	12	9.38	148.00	1152.00	2695	20230626	-21.89	1259	20230314	67.20	2595	-18.88	20240131	1650	27.58	20240118	2695	-21.89	20230626	1259	67.20	20230314	7.48	N	027580	500	295 억	909042	N	N	N	N
75	20240216	150333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2110	-70	5	-3.21	11043449795	5273499	24.58	2150	2170	2055	2830	1530	2180	2094.07	1.54	525586	2460	2320	2245	2105	2030	2282	2067	296	650	500	1390	5	1	59181279	1249	14.26	1.83	12	8.91	148.00	1152.00	2695	20230626	-21.71	1259	20230314	67.59	2595	-18.69	20240131	1650	27.88	20240118	2695	-21.71	20230626	1259	67.59	20230314	7.48	N	027580	500	295 억	909042	N	N	N	N
76	20240216	140336	57	100.00	KOSDAQ	화학	N	N	N	N	N	2105	-75	5	-3.44	10256490915	4901583	22.85	2150	2170	2055	2830	1530	2180	2092.41	1.54	392656	2460	2320	2245	2105	2030	2282	2067	296	650	500	1390	5	1	59181279	1246	14.22	1.83	12	8.28	148.00	1152.00	2695	20230626	-21.89	1259	20230314	67.20	2595	-18.88	20240131	1650	27.58	20240118	2695	-21.89	20230626	1259	67.20	20230314	7.48	N	027580	500	295 억	909042	N	N	N	N
77	20240216	130331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2085	-95	5	-4.36	9144870435	4374375	20.39	2150	2170	2055	2830	1530	2180	2090.47	1.54	217519	2460	2320	2245	2105	2030	2282	2067	296	650	500	1390	5	1	59181279	1234	14.09	1.81	12	7.39	148.00	1152.00	2695	20230626	-22.63	1259	20230314	65.61	2595	-19.65	20240131	1650	26.36	20240118	2695	-22.63	20230626	1259	65.61	20230314	7.48	N	027580	500	295 억	909042	N	N	N	N
78	20240216	120334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2070	-110	5	-5.05	7782119370	3718682	17.34	2150	2170	2060	2830	1530	2180	2092.61	1.54	127129	2460	2320	2245	2105	2030	2282	2067	296	650	500	1390	5	1	59181279	1225	13.99	1.80	12	6.28	148.00	1152.00	2695	20230626	-23.19	1259	20230314	64.42	2595	-20.23	20240131	1650	25.45	20240118	2695	-23.19	20230626	1259	64.42	20230314	7.48	N	027580	500	295 억	909042	N	N	N	N
79	20240216	110335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2085	-95	5	-4.36	6944570420	3314748	15.45	2150	2170	2060	2830	1530	2180	2094.95	1.54	140624	2460	2320	2245	2105	2030	2282	2067	296	650	500	1390	5	1	59181279	1234	14.09	1.81	12	5.60	148.00	1152.00	2695	20230626	-22.63	1259	20230314	65.61	2595	-19.65	20240131	1650	26.36	20240118	2695	-22.63	20230626	1259	65.61	20230314	7.48	N	027580	500	295 억	909042	N	N	N	N
80	20240216	100331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2080	-100	5	-4.59	6007857515	2864433	13.35	2150	2170	2060	2830	1530	2180	2097.28	1.54	145861	2460	2320	2245	2105	2030	2282	2067	296	650	500	1390	5	1	59181279	1231	14.05	1.81	12	4.84	148.00	1152.00	2695	20230626	-22.82	1259	20230314	65.21	2595	-19.85	20240131	1650	26.06	20240118	2695	-22.82	20230626	1259	65.21	20230314	7.48	N	027580	500	295 억	909042	N	N	N	N
81	20240216	090328	57	100.00	KOSDAQ	화학	N	N	N	N	N	2115	-65	5	-2.98	1096780335	512468	2.39	2150	2170	2115	2830	1530	2180	2139.87	1.54	48902	2460	2320	2245	2105	2030	2282	2067	296	650	500	1390	5	1	59181279	1252	14.29	1.84	12	0.87	148.00	1152.00	2695	20230626	-21.52	1259	20230314	67.99	2595	-18.50	20240131	1650	28.18	20240118	2695	-21.52	20230626	1259	67.99	20230314	7.48	N	027580	500	295 억	909042	N	N	N	N
82	20240215	160331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-20	5	-0.91	48363665130	21244175	397.32	2310	2385	2170	2860	1540	2200	2276.61	4.82	-1946548	2286	2242	2176	2132	2066	2265	2155	296	660	500	1400	5	1	59181279	1290	14.73	1.89	12	35.90	148.00	1152.00	2695	20230626	-19.11	1259	20230314	73.15	2595	-15.99	20240131	1650	32.12	20240118	2695	-19.11	20230626	1259	73.15	20230314	7.62	N	027580	500	295 억	2850944	N	N	N	N
83	20240215	150333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	5	2	0.23	46209151295	20259087	378.90	2310	2385	2200	2860	1540	2200	2280.91	4.82	-2039952	2286	2242	2176	2132	2066	2265	2155	296	660	500	1400	5	1	59181279	1305	14.90	1.91	12	34.23	148.00	1152.00	2695	20230626	-18.18	1259	20230314	75.14	2595	-15.03	20240131	1650	33.64	20240118	2695	-18.18	20230626	1259	75.14	20230314	7.62	N	027580	500	295 억	2850944	N	N	N	N
84	20240215	140330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	5	2	0.23	44610058230	19536822	365.39	2310	2385	2200	2860	1540	2200	2283.38	4.82	-2038165	2286	2242	2176	2132	2066	2265	2155	296	660	500	1400	5	1	59181279	1305	14.90	1.91	12	33.01	148.00	1152.00	2695	20230626	-18.18	1259	20230314	75.14	2595	-15.03	20240131	1650	33.64	20240118	2695	-18.18	20230626	1259	75.14	20230314	7.62	N	027580	500	295 억	2850944	N	N	N	N
85	20240215	130329	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	45	2	2.05	42427514700	18556620	347.06	2310	2385	2200	2860	1540	2200	2286.38	4.82	-2009430	2286	2242	2176	2132	2066	2265	2155	296	660	500	1400	5	1	59181279	1329	15.17	1.95	12	31.36	148.00	1152.00	2695	20230626	-16.70	1259	20230314	78.32	2595	-13.49	20240131	1650	36.06	20240118	2695	-16.70	20230626	1259	78.32	20230314	7.62	N	027580	500	295 억	2850944	N	N	N	N
86	20240215	120331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2210	10	2	0.45	36683441415	16009872	299.42	2310	2385	2205	2860	1540	2200	2291.30	4.82	-1881534	2286	2242	2176	2132	2066	2265	2155	296	660	500	1400	5	1	59181279	1308	14.93	1.92	12	27.05	148.00	1152.00	2695	20230626	-18.00	1259	20230314	75.54	2595	-14.84	20240131	1650	33.94	20240118	2695	-18.00	20230626	1259	75.54	20230314	7.62	N	027580	500	295 억	2850944	N	N	N	N
87	20240215	110329	57	100.00	KOSDAQ	화학	N	N	N	N	N	2235	35	2	1.59	34647250410	15093284	282.28	2310	2385	2220	2860	1540	2200	2295.54	4.82	-1814615	2286	2242	2176	2132	2066	2265	2155	296	660	500	1400	5	1	59181279	1323	15.10	1.94	12	25.50	148.00	1152.00	2695	20230626	-17.07	1259	20230314	77.52	2595	-13.87	20240131	1650	35.45	20240118	2695	-17.07	20230626	1259	77.52	20230314	7.62	N	027580	500	295 억	2850944	N	N	N	N
88	20240215	100329	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	90	2	4.09	29315300390	12720737	237.91	2310	2385	2250	2860	1540	2200	2304.53	4.82	-1774406	2286	2242	2176	2132	2066	2265	2155	296	660	500	1400	5	1	59181279	1355	15.47	1.99	12	21.49	148.00	1152.00	2695	20230626	-15.03	1259	20230314	81.89	2595	-11.75	20240131	1650	38.79	20240118	2695	-15.03	20230626	1259	81.89	20230314	7.62	N	027580	500	295 억	2850944	N	N	N	N
89	20240215	090327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2275	75	2	3.41	5784956805	2527273	47.27	2310	2330	2250	2860	1540	2200	2289.01	4.82	-568268	2286	2242	2176	2132	2066	2265	2155	296	660	500	1400	5	1	59181279	1346	15.37	1.97	12	4.27	148.00	1152.00	2695	20230626	-15.58	1259	20230314	80.70	2595	-12.33	20240131	1650	37.88	20240118	2695	-15.58	20230626	1259	80.70	20230314	7.62	N	027580	500	295 억	2850944	N	N	N	N
90	20240214	160327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	5	2	0.23	10442193540	4778775	50.31	2160	2220	2110	2850	1540	2195	2185.00	4.71	70983	2301	2247	2171	2117	2041	2275	2145	296	655	500	1400	5	1	59181279	1302	14.86	1.91	12	8.07	148.00	1152.00	2695	20230626	-18.37	1259	20230314	74.74	2595	-15.22	20240131	1650	33.33	20240118	2695	-18.37	20230626	1259	74.74	20230314	7.57	N	027580	500	295 억	2786628	N	N	N	N
91	20240214	150328	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	5	2	0.23	9755349150	4466256	47.02	2160	2220	2110	2850	1540	2195	2184.23	4.71	31717	2301	2247	2171	2117	2041	2275	2145	296	655	500	1400	5	1	59181279	1302	14.86	1.91	12	7.55	148.00	1152.00	2695	20230626	-18.37	1259	20230314	74.74	2595	-15.22	20240131	1650	33.33	20240118	2695	-18.37	20230626	1259	74.74	20230314	7.57	N	027580	500	295 억	2786628	N	N	N	N
92	20240214	140326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	0	3	0.00	8762557455	4015197	42.27	2160	2220	2110	2850	1540	2195	2182.34	4.71	-17101	2301	2247	2171	2117	2041	2275	2145	296	655	500	1400	5	1	59181279	1299	14.83	1.91	12	6.78	148.00	1152.00	2695	20230626	-18.55	1259	20230314	74.34	2595	-15.41	20240131	1650	33.03	20240118	2695	-18.55	20230626	1259	74.34	20230314	7.57	N	027580	500	295 억	2786628	N	N	N	N
93	20240214	130328	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	0	3	0.00	8002077215	3669471	38.63	2160	2220	2110	2850	1540	2195	2180.71	4.71	-59477	2301	2247	2171	2117	2041	2275	2145	296	655	500	1400	5	1	59181279	1299	14.83	1.91	12	6.20	148.00	1152.00	2695	20230626	-18.55	1259	20230314	74.34	2595	-15.41	20240131	1650	33.03	20240118	2695	-18.55	20230626	1259	74.34	20230314	7.57	N	027580	500	295 억	2786628	N	N	N	N
94	20240214	120325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	5	2	0.23	6688171485	3073367	32.36	2160	2220	2110	2850	1540	2195	2176.15	4.71	-115904	2301	2247	2171	2117	2041	2275	2145	296	655	500	1400	5	1	59181279	1302	14.86	1.91	12	5.19	148.00	1152.00	2695	20230626	-18.37	1259	20230314	74.74	2595	-15.22	20240131	1650	33.33	20240118	2695	-18.37	20230626	1259	74.74	20230314	7.57	N	027580	500	295 억	2786628	N	N	N	N
95	20240214	110329	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-10	5	-0.46	4959285035	2288229	24.09	2160	2210	2110	2850	1540	2195	2167.27	4.71	-28608	2301	2247	2171	2117	2041	2275	2145	296	655	500	1400	5	1	59181279	1293	14.76	1.90	12	3.87	148.00	1152.00	2695	20230626	-18.92	1259	20230314	73.55	2595	-15.80	20240131	1650	32.42	20240118	2695	-18.92	20230626	1259	73.55	20230314	7.57	N	027580	500	295 억	2786628	N	N	N	N
96	20240214	090323	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	-45	5	-2.05	670383145	312683	3.29	2160	2165	2125	2850	1540	2195	2143.52	4.71	-19723	2301	2247	2171	2117	2041	2275	2145	296	655	500	1400	5	1	59181279	1272	14.53	1.87	12	0.53	148.00	1152.00	2695	20230626	-20.22	1259	20230314	70.77	2595	-17.15	20240131	1650	30.30	20240118	2695	-20.22	20230626	1259	70.77	20230314	7.57	N	027580	500	295 억	2786628	N	N	N	N
97	20240213	160323	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	120	2	5.78	20413765110	9353741	166.83	2100	2225	2095	2695	1455	2075	2182.41	2.89	1068890	2198	2136	2098	2036	1998	2167	2067	296	620	500	1320	5	1	59181279	1299	14.83	1.91	12	15.81	148.00	1152.00	2695	20230626	-18.55	1259	20230314	74.34	2595	-15.41	20240131	1650	33.03	20240118	2695	-18.55	20230626	1259	74.34	20230314	7.60	N	027580	500	295 억	1712876	N	N	N	N
98	20240213	150321	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	130	2	6.27	19568020335	8968803	159.97	2100	2225	2095	2695	1455	2075	2181.79	2.89	1050068	2198	2136	2098	2036	1998	2167	2067	296	620	500	1320	5	1	59181279	1305	14.90	1.91	12	15.15	148.00	1152.00	2695	20230626	-18.18	1259	20230314	75.14	2595	-15.03	20240131	1650	33.64	20240118	2695	-18.18	20230626	1259	75.14	20230314	7.60	N	027580	500	295 억	1712876	N	N	N	N
99	20240213	140328	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	115	2	5.54	16853256675	7737429	138.00	2100	2220	2095	2695	1455	2075	2178.15	2.89	926689	2198	2136	2098	2036	1998	2167	2067	296	620	500	1320	5	1	59181279	1296	14.80	1.90	12	13.07	148.00	1152.00	2695	20230626	-18.74	1259	20230314	73.95	2595	-15.61	20240131	1650	32.73	20240118	2695	-18.74	20230626	1259	73.95	20230314	7.60	N	027580	500	295 억	1712876	N	N	N	N
100	20240213	130325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	110	2	5.30	15856532105	7282047	129.88	2100	2220	2095	2695	1455	2075	2177.48	2.89	853887	2198	2136	2098	2036	1998	2167	2067	296	620	500	1320	5	1	59181279	1293	14.76	1.90	12	12.30	148.00	1152.00	2695	20230626	-18.92	1259	20230314	73.55	2595	-15.80	20240131	1650	32.42	20240118	2695	-18.92	20230626	1259	73.55	20230314	7.60	N	027580	500	295 억	1712876	N	N	N	N
101	20240213	120327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	95	2	4.58	15024786210	6900561	123.08	2100	2220	2095	2695	1455	2075	2177.33	2.89	707052	2198	2136	2098	2036	1998	2167	2067	296	620	500	1320	5	1	59181279	1284	14.66	1.88	12	11.66	148.00	1152.00	2695	20230626	-19.48	1259	20230314	72.36	2595	-16.38	20240131	1650	31.52	20240118	2695	-19.48	20230626	1259	72.36	20230314	7.60	N	027580	500	295 억	1712876	N	N	N	N
102	20240213	110326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	105	2	5.06	13588654540	6242575	111.34	2100	2220	2095	2695	1455	2075	2176.77	2.89	745300	2198	2136	2098	2036	1998	2167	2067	296	620	500	1320	5	1	59181279	1290	14.73	1.89	12	10.55	148.00	1152.00	2695	20230626	-19.11	1259	20230314	73.15	2595	-15.99	20240131	1650	32.12	20240118	2695	-19.11	20230626	1259	73.15	20230314	7.60	N	027580	500	295 억	1712876	N	N	N	N
103	20240213	100300	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	95	2	4.58	9570032545	4411457	78.68	2100	2215	2095	2695	1455	2075	2169.36	2.89	490582	2198	2136	2098	2036	1998	2167	2067	296	620	500	1320	5	1	59181279	1284	14.66	1.88	12	7.45	148.00	1152.00	2695	20230626	-19.48	1259	20230314	72.36	2595	-16.38	20240131	1650	31.52	20240118	2695	-19.48	20230626	1259	72.36	20230314	7.60	N	027580	500	295 억	1712876	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History