KissMeData/027580/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	160400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1311	17	2	1.31	536926556	409381	97.06	1308	1324	1303	1682	906	1294	1311.56	1.36	34949	1332	1312	1299	1279	1266	1306	1273	296	388	500	820	1	1	59181279	776	187.29	1.14	12	0.69	7.00	1148.00	2385	20240215	-45.03	982	20241115	33.50	1539	-14.81	20250204	1182	10.91	20250131	2135	-38.59	20240220	982	33.50	20241115	5.20	N	027580	500	295 억	806304	N	N	N	N
3	20250219	150402	57	100.00	KOSDAQ	화학	N	N	N	N	N	1311	17	2	1.31	496027016	378169	89.66	1308	1324	1303	1682	906	1294	1311.65	1.36	24545	1332	1312	1299	1279	1266	1306	1273	296	388	500	820	1	1	59181279	776	187.29	1.14	12	0.64	7.00	1148.00	2385	20240215	-45.03	982	20241115	33.50	1539	-14.81	20250204	1182	10.91	20250131	2135	-38.59	20240220	982	33.50	20241115	5.20	N	027580	500	295 억	806304	N	N	N	N
4	20250219	140359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1306	12	2	0.93	414477689	315823	74.88	1308	1324	1303	1682	906	1294	1312.37	1.36	-7752	1332	1312	1299	1279	1266	1306	1273	296	388	500	820	1	1	59181279	773	186.57	1.14	12	0.53	7.00	1148.00	2385	20240215	-45.24	982	20241115	32.99	1539	-15.14	20250204	1182	10.49	20250131	2135	-38.83	20240220	982	32.99	20241115	5.20	N	027580	500	295 억	806304	N	N	N	N
5	20250219	130400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1310	16	2	1.24	346016140	263375	62.44	1308	1324	1304	1682	906	1294	1313.78	1.36	-7174	1332	1312	1299	1279	1266	1306	1273	296	388	500	820	1	1	59181279	775	187.14	1.14	12	0.45	7.00	1148.00	2385	20240215	-45.07	982	20241115	33.40	1539	-14.88	20250204	1182	10.83	20250131	2135	-38.64	20240220	982	33.40	20241115	5.20	N	027580	500	295 억	806304	N	N	N	N
6	20250219	120400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1315	21	2	1.62	292719524	222693	52.80	1308	1324	1304	1682	906	1294	1314.45	1.36	1906	1332	1312	1299	1279	1266	1306	1273	296	388	500	820	1	1	59181279	778	187.86	1.15	12	0.38	7.00	1148.00	2385	20240215	-44.86	982	20241115	33.91	1539	-14.55	20250204	1182	11.25	20250131	2135	-38.41	20240220	982	33.91	20241115	5.20	N	027580	500	295 억	806304	N	N	N	N
7	20250219	110401	57	100.00	KOSDAQ	화학	N	N	N	N	N	1310	16	2	1.24	240534522	182894	43.36	1308	1324	1304	1682	906	1294	1315.16	1.36	-6374	1332	1312	1299	1279	1266	1306	1273	296	388	500	820	1	1	59181279	775	187.14	1.14	12	0.31	7.00	1148.00	2385	20240215	-45.07	982	20241115	33.40	1539	-14.88	20250204	1182	10.83	20250131	2135	-38.64	20240220	982	33.40	20241115	5.20	N	027580	500	295 억	806304	N	N	N	N
8	20250219	100359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1314	20	2	1.55	194239307	147543	34.98	1308	1324	1304	1682	906	1294	1316.49	1.36	-11942	1332	1312	1299	1279	1266	1306	1273	296	388	500	820	1	1	59181279	778	187.71	1.14	12	0.25	7.00	1148.00	2385	20240215	-44.91	982	20241115	33.81	1539	-14.62	20250204	1182	11.17	20250131	2135	-38.45	20240220	982	33.81	20241115	5.20	N	027580	500	295 억	806304	N	N	N	N
9	20250219	090401	57	100.00	KOSDAQ	화학	N	N	N	N	N	1312	18	2	1.39	17754009	13573	3.22	1308	1312	1304	1682	906	1294	1308.04	1.36	228	1332	1312	1299	1279	1266	1306	1273	296	388	500	820	1	1	59181279	776	187.43	1.14	12	0.02	7.00	1148.00	2385	20240215	-44.99	982	20241115	33.60	1539	-14.75	20250204	1182	11.00	20250131	2135	-38.55	20240220	982	33.60	20241115	5.20	N	027580	500	295 억	806304	N	N	N	N
10	20250218	160359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1294	-17	5	-1.30	543066355	418582	100.10	1311	1319	1286	1704	918	1311	1297.41	1.47	-60343	1342	1326	1304	1288	1266	1334	1296	296	393	500	830	1	1	59181279	766	184.86	1.13	12	0.71	7.00	1148.00	2385	20240215	-45.74	982	20241115	31.77	1539	-15.92	20250204	1182	9.48	20250131	2135	-39.39	20240220	982	31.77	20241115	5.29	N	027580	500	295 억	870862	N	N	N	N
11	20250218	150400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1297	-14	5	-1.07	505403457	389473	93.14	1311	1319	1286	1704	918	1311	1297.66	1.47	-53690	1342	1326	1304	1288	1266	1334	1296	296	393	500	830	1	1	59181279	768	185.29	1.13	12	0.66	7.00	1148.00	2385	20240215	-45.62	982	20241115	32.08	1539	-15.72	20250204	1182	9.73	20250131	2135	-39.25	20240220	982	32.08	20241115	5.29	N	027580	500	295 억	870862	N	N	N	N
12	20250218	140400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1294	-17	5	-1.30	481436264	370959	88.71	1311	1319	1286	1704	918	1311	1297.82	1.47	-54413	1342	1326	1304	1288	1266	1334	1296	296	393	500	830	1	1	59181279	766	184.86	1.13	12	0.63	7.00	1148.00	2385	20240215	-45.74	982	20241115	31.77	1539	-15.92	20250204	1182	9.48	20250131	2135	-39.39	20240220	982	31.77	20241115	5.29	N	027580	500	295 억	870862	N	N	N	N
13	20250218	130359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1292	-19	5	-1.45	416259726	320647	76.68	1311	1319	1286	1704	918	1311	1298.19	1.47	-43599	1342	1326	1304	1288	1266	1334	1296	296	393	500	830	1	1	59181279	765	184.57	1.13	12	0.54	7.00	1148.00	2385	20240215	-45.83	982	20241115	31.57	1539	-16.05	20250204	1182	9.31	20250131	2135	-39.48	20240220	982	31.57	20241115	5.29	N	027580	500	295 억	870862	N	N	N	N
14	20250218	120359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1297	-14	5	-1.07	323159401	248504	59.43	1311	1319	1291	1704	918	1311	1300.42	1.47	-23770	1342	1326	1304	1288	1266	1334	1296	296	393	500	830	1	1	59181279	768	185.29	1.13	12	0.42	7.00	1148.00	2385	20240215	-45.62	982	20241115	32.08	1539	-15.72	20250204	1182	9.73	20250131	2135	-39.25	20240220	982	32.08	20241115	5.29	N	027580	500	295 억	870862	N	N	N	N
15	20250218	110359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1302	-9	5	-0.69	249704335	191709	45.84	1311	1319	1295	1704	918	1311	1302.52	1.47	-4465	1342	1326	1304	1288	1266	1334	1296	296	393	500	830	1	1	59181279	771	186.00	1.13	12	0.32	7.00	1148.00	2385	20240215	-45.41	982	20241115	32.59	1539	-15.40	20250204	1182	10.15	20250131	2135	-39.02	20240220	982	32.59	20241115	5.29	N	027580	500	295 억	870862	N	N	N	N
16	20250218	100359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1302	-9	5	-0.69	186643974	143118	34.22	1311	1319	1295	1704	918	1311	1304.13	1.47	531	1342	1326	1304	1288	1266	1334	1296	296	393	500	830	1	1	59181279	771	186.00	1.13	12	0.24	7.00	1148.00	2385	20240215	-45.41	982	20241115	32.59	1539	-15.40	20250204	1182	10.15	20250131	2135	-39.02	20240220	982	32.59	20241115	5.29	N	027580	500	295 억	870862	N	N	N	N
17	20250218	090359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1316	5	2	0.38	29998004	22889	5.47	1311	1319	1305	1704	918	1311	1310.59	1.47	-8418	1342	1326	1304	1288	1266	1334	1296	296	393	500	830	1	1	59181279	779	188.00	1.15	12	0.04	7.00	1148.00	2385	20240215	-44.82	982	20241115	34.01	1539	-14.49	20250204	1182	11.34	20250131	2135	-38.36	20240220	982	34.01	20241115	5.29	N	027580	500	295 억	870862	N	N	N	N
18	20250217	160359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1311	29	2	2.26	541487417	414587	68.82	1282	1320	1282	1666	898	1282	1306.06	1.32	79179	1308	1294	1285	1271	1262	1290	1267	296	384	500	820	1	1	59181279	776	187.29	1.14	12	0.70	7.00	1148.00	2385	20240215	-45.03	982	20241115	33.50	1539	-14.81	20250204	1182	10.91	20250131	2135	-38.59	20240220	982	33.50	20241115	5.35	N	027580	500	295 억	781683	N	N	N	N
19	20250217	150358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1312	30	2	2.34	489622938	375020	62.25	1282	1320	1282	1666	898	1282	1305.59	1.32	68117	1308	1294	1285	1271	1262	1290	1267	296	384	500	820	1	1	59181279	776	187.43	1.14	12	0.63	7.00	1148.00	2385	20240215	-44.99	982	20241115	33.60	1539	-14.75	20250204	1182	11.00	20250131	2135	-38.55	20240220	982	33.60	20241115	5.35	N	027580	500	295 억	781683	N	N	N	N
20	20250217	140358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1316	34	2	2.65	404147772	309822	51.43	1282	1320	1282	1666	898	1282	1304.45	1.32	47693	1308	1294	1285	1271	1262	1290	1267	296	384	500	820	1	1	59181279	779	188.00	1.15	12	0.52	7.00	1148.00	2385	20240215	-44.82	982	20241115	34.01	1539	-14.49	20250204	1182	11.34	20250131	2135	-38.36	20240220	982	34.01	20241115	5.35	N	027580	500	295 억	781683	N	N	N	N
21	20250217	130400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1312	30	2	2.34	303894334	233436	38.75	1282	1312	1282	1666	898	1282	1301.83	1.32	56747	1308	1294	1285	1271	1262	1290	1267	296	384	500	820	1	1	59181279	776	187.43	1.14	12	0.39	7.00	1148.00	2385	20240215	-44.99	982	20241115	33.60	1539	-14.75	20250204	1182	11.00	20250131	2135	-38.55	20240220	982	33.60	20241115	5.35	N	027580	500	295 억	781683	N	N	N	N
22	20250217	120400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1309	27	2	2.11	287503300	220910	36.67	1282	1311	1282	1666	898	1282	1301.45	1.32	56527	1308	1294	1285	1271	1262	1290	1267	296	384	500	820	1	1	59181279	775	187.00	1.14	12	0.37	7.00	1148.00	2385	20240215	-45.12	982	20241115	33.30	1539	-14.94	20250204	1182	10.74	20250131	2135	-38.69	20240220	982	33.30	20241115	5.35	N	027580	500	295 억	781683	N	N	N	N
23	20250217	110359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1310	28	2	2.18	256546659	197258	32.74	1282	1311	1282	1666	898	1282	1300.56	1.32	50717	1308	1294	1285	1271	1262	1290	1267	296	384	500	820	1	1	59181279	775	187.14	1.14	12	0.33	7.00	1148.00	2385	20240215	-45.07	982	20241115	33.40	1539	-14.88	20250204	1182	10.83	20250131	2135	-38.64	20240220	982	33.40	20241115	5.35	N	027580	500	295 억	781683	N	N	N	N
24	20250217	100357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1305	23	2	1.79	150699932	116249	19.30	1282	1305	1282	1666	898	1282	1296.35	1.32	15010	1308	1294	1285	1271	1262	1290	1267	296	384	500	820	1	1	59181279	772	186.43	1.14	12	0.20	7.00	1148.00	2385	20240215	-45.28	982	20241115	32.89	1539	-15.20	20250204	1182	10.41	20250131	2135	-38.88	20240220	982	32.89	20241115	5.35	N	027580	500	295 억	781683	N	N	N	N
25	20250217	090358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1283	1	2	0.08	20873976	16279	2.70	1282	1285	1282	1666	898	1282	1282.26	1.32	-513	1308	1294	1285	1271	1262	1290	1267	296	384	500	820	1	1	59181279	759	183.29	1.12	12	0.03	7.00	1148.00	2385	20240215	-46.21	982	20241115	30.65	1539	-16.63	20250204	1182	8.54	20250131	2135	-39.91	20240220	982	30.65	20241115	5.35	N	027580	500	295 억	781683	N	N	N	N
26	20250214	160356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1282	-18	5	-1.38	763744443	592708	81.52	1294	1299	1276	1690	910	1300	1288.53	1.27	34105	1340	1320	1300	1280	1260	1310	1270	296	390	500	830	1	1	59181279	759	183.14	1.12	12	1.00	7.00	1148.00	2530	20240201	-49.33	982	20241115	30.55	1539	-16.70	20250204	1182	8.46	20250131	2385	-46.25	20240215	982	30.55	20241115	5.62	N	027580	500	295 억	752994	N	N	N	N
27	20250214	150356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1291	-9	5	-0.69	672177008	521295	71.70	1294	1299	1276	1690	910	1300	1289.39	1.27	34592	1340	1320	1300	1280	1260	1310	1270	296	390	500	830	1	1	59181279	764	184.43	1.12	12	0.88	7.00	1148.00	2530	20240201	-48.97	982	20241115	31.47	1539	-16.11	20250204	1182	9.22	20250131	2385	-45.87	20240215	982	31.47	20241115	5.62	N	027580	500	295 억	752994	N	N	N	N
28	20250214	140357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1296	-4	5	-0.31	558809657	433661	59.65	1294	1299	1276	1690	910	1300	1288.53	1.27	58764	1340	1320	1300	1280	1260	1310	1270	296	390	500	830	1	1	59181279	767	185.14	1.13	12	0.73	7.00	1148.00	2530	20240201	-48.77	982	20241115	31.98	1539	-15.79	20250204	1182	9.64	20250131	2385	-45.66	20240215	982	31.98	20241115	5.62	N	027580	500	295 억	752994	N	N	N	N
29	20250214	130357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1299	-1	5	-0.08	511277817	396960	54.60	1294	1299	1276	1690	910	1300	1287.92	1.27	60156	1340	1320	1300	1280	1260	1310	1270	296	390	500	830	1	1	59181279	769	185.57	1.13	12	0.67	7.00	1148.00	2530	20240201	-48.66	982	20241115	32.28	1539	-15.59	20250204	1182	9.90	20250131	2385	-45.53	20240215	982	32.28	20241115	5.62	N	027580	500	295 억	752994	N	N	N	N
30	20250214	120356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1290	-10	5	-0.77	420370063	326577	44.92	1294	1297	1276	1690	910	1300	1287.12	1.27	26486	1340	1320	1300	1280	1260	1310	1270	296	390	500	830	1	1	59181279	763	184.29	1.12	12	0.55	7.00	1148.00	2530	20240201	-49.01	982	20241115	31.36	1539	-16.18	20250204	1182	9.14	20250131	2385	-45.91	20240215	982	31.36	20241115	5.62	N	027580	500	295 억	752994	N	N	N	N
31	20250214	110355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1292	-8	5	-0.62	372059681	289117	39.77	1294	1297	1276	1690	910	1300	1286.78	1.27	26655	1340	1320	1300	1280	1260	1310	1270	296	390	500	830	1	1	59181279	765	184.57	1.13	12	0.49	7.00	1148.00	2530	20240201	-48.93	982	20241115	31.57	1539	-16.05	20250204	1182	9.31	20250131	2385	-45.83	20240215	982	31.57	20241115	5.62	N	027580	500	295 억	752994	N	N	N	N
32	20250214	100357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1289	-11	5	-0.85	326464619	253753	34.90	1294	1297	1276	1690	910	1300	1286.43	1.27	26130	1340	1320	1300	1280	1260	1310	1270	296	390	500	830	1	1	59181279	763	184.14	1.12	12	0.43	7.00	1148.00	2530	20240201	-49.05	982	20241115	31.26	1539	-16.24	20250204	1182	9.05	20250131	2385	-45.95	20240215	982	31.26	20241115	5.62	N	027580	500	295 억	752994	N	N	N	N
33	20250214	090357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1293	-7	5	-0.54	85675148	66533	9.15	1294	1294	1280	1690	910	1300	1287.30	1.27	19731	1340	1320	1300	1280	1260	1310	1270	296	390	500	830	1	1	59181279	765	184.71	1.13	12	0.11	7.00	1148.00	2530	20240201	-48.89	982	20241115	31.67	1539	-15.98	20250204	1182	9.39	20250131	2385	-45.79	20240215	982	31.67	20241115	5.62	N	027580	500	295 억	752994	N	N	N	N
34	20250213	160353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1300	-20	5	-1.52	931563064	717094	54.40	1311	1320	1280	1716	924	1320	1298.97	1.21	38829	1376	1347	1329	1300	1282	1339	1292	296	396	500	840	1	1	59181279	769	185.71	1.13	12	1.21	7.00	1148.00	2595	20240131	-49.90	982	20241115	32.38	1539	-15.53	20250204	1182	9.98	20250131	2385	-45.49	20240215	982	32.38	20241115	5.35	N	027580	500	295 억	713921	N	N	N	N
35	20250213	150353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1299	-21	5	-1.59	871989987	671206	50.92	1311	1320	1280	1716	924	1320	1299.03	1.21	37761	1376	1347	1329	1300	1282	1339	1292	296	396	500	840	1	1	59181279	769	185.57	1.13	12	1.13	7.00	1148.00	2595	20240131	-49.94	982	20241115	32.28	1539	-15.59	20250204	1182	9.90	20250131	2385	-45.53	20240215	982	32.28	20241115	5.35	N	027580	500	295 억	713921	N	N	N	N
36	20250213	140353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1307	-13	5	-0.98	772565078	594907	45.13	1311	1320	1280	1716	924	1320	1298.51	1.21	79471	1376	1347	1329	1300	1282	1339	1292	296	396	500	840	1	1	59181279	773	186.71	1.14	12	1.01	7.00	1148.00	2595	20240131	-49.63	982	20241115	33.10	1539	-15.07	20250204	1182	10.58	20250131	2385	-45.20	20240215	982	33.10	20241115	5.35	N	027580	500	295 억	713921	N	N	N	N
37	20250213	130354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1308	-12	5	-0.91	744436418	573363	43.50	1311	1320	1280	1716	924	1320	1298.24	1.21	76355	1376	1347	1329	1300	1282	1339	1292	296	396	500	840	1	1	59181279	774	186.86	1.14	12	0.97	7.00	1148.00	2595	20240131	-49.60	982	20241115	33.20	1539	-15.01	20250204	1182	10.66	20250131	2385	-45.16	20240215	982	33.20	20241115	5.35	N	027580	500	295 억	713921	N	N	N	N
38	20250213	120354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1308	-12	5	-0.91	698619936	538315	40.84	1311	1320	1280	1716	924	1320	1297.65	1.21	68266	1376	1347	1329	1300	1282	1339	1292	296	396	500	840	1	1	59181279	774	186.86	1.14	12	0.91	7.00	1148.00	2595	20240131	-49.60	982	20241115	33.20	1539	-15.01	20250204	1182	10.66	20250131	2385	-45.16	20240215	982	33.20	20241115	5.35	N	027580	500	295 억	713921	N	N	N	N
39	20250213	110352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1306	-14	5	-1.06	640667006	494053	37.48	1311	1320	1280	1716	924	1320	1296.59	1.21	71739	1376	1347	1329	1300	1282	1339	1292	296	396	500	840	1	1	59181279	773	186.57	1.14	12	0.83	7.00	1148.00	2595	20240131	-49.67	982	20241115	32.99	1539	-15.14	20250204	1182	10.49	20250131	2385	-45.24	20240215	982	32.99	20241115	5.35	N	027580	500	295 억	713921	N	N	N	N
40	20250213	100354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1305	-15	5	-1.14	554736302	428190	32.48	1311	1320	1280	1716	924	1320	1295.34	1.21	54267	1376	1347	1329	1300	1282	1339	1292	296	396	500	840	1	1	59181279	772	186.43	1.14	12	0.72	7.00	1148.00	2595	20240131	-49.71	982	20241115	32.89	1539	-15.20	20250204	1182	10.41	20250131	2385	-45.28	20240215	982	32.89	20241115	5.35	N	027580	500	295 억	713921	N	N	N	N
41	20250213	090352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1310	-10	5	-0.76	62436396	47648	3.61	1311	1318	1305	1716	924	1320	1309.61	1.21	13637	1376	1347	1329	1300	1282	1339	1292	296	396	500	840	1	1	59181279	775	187.14	1.14	12	0.08	7.00	1148.00	2595	20240131	-49.52	982	20241115	33.40	1539	-14.88	20250204	1182	10.83	20250131	2385	-45.07	20240215	982	33.40	20241115	5.35	N	027580	500	295 억	713921	N	N	N	N
42	20250212	160351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1320	-47	5	-3.44	1723687652	1293156	44.87	1338	1358	1311	1777	957	1367	1332.87	1.08	82283	1460	1413	1364	1317	1268	1437	1341	296	410	500	870	1	1	59181279	781	188.57	1.15	12	2.19	7.00	1148.00	2595	20240131	-49.13	982	20241115	34.42	1539	-14.23	20250204	1182	11.68	20250131	2385	-44.65	20240215	982	34.42	20241115	5.46	N	027580	500	295 억	636466	N	N	N	N
43	20250212	150351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1326	-41	5	-3.00	1604396064	1203119	41.74	1338	1358	1311	1777	957	1367	1333.45	1.08	68064	1460	1413	1364	1317	1268	1437	1341	296	410	500	870	1	1	59181279	785	189.43	1.16	12	2.03	7.00	1148.00	2595	20240131	-48.90	982	20241115	35.03	1539	-13.84	20250204	1182	12.18	20250131	2385	-44.40	20240215	982	35.03	20241115	5.46	N	027580	500	295 억	636466	N	N	N	N
44	20250212	140352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1333	-34	5	-2.49	1508230795	1130759	39.23	1338	1358	1311	1777	957	1367	1333.73	1.08	72083	1460	1413	1364	1317	1268	1437	1341	296	410	500	870	1	1	59181279	789	190.43	1.16	12	1.91	7.00	1148.00	2595	20240131	-48.63	982	20241115	35.74	1539	-13.39	20250204	1182	12.77	20250131	2385	-44.11	20240215	982	35.74	20241115	5.46	N	027580	500	295 억	636466	N	N	N	N
45	20250212	130352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1325	-42	5	-3.07	1337399496	1002946	34.80	1338	1358	1311	1777	957	1367	1333.37	1.08	66432	1460	1413	1364	1317	1268	1437	1341	296	410	500	870	1	1	59181279	784	189.29	1.15	12	1.69	7.00	1148.00	2595	20240131	-48.94	982	20241115	34.93	1539	-13.91	20250204	1182	12.10	20250131	2385	-44.44	20240215	982	34.93	20241115	5.46	N	027580	500	295 억	636466	N	N	N	N
46	20250212	120351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1326	-41	5	-3.00	1230311745	922061	31.99	1338	1358	1311	1777	957	1367	1334.20	1.08	84597	1460	1413	1364	1317	1268	1437	1341	296	410	500	870	1	1	59181279	785	189.43	1.16	12	1.56	7.00	1148.00	2595	20240131	-48.90	982	20241115	35.03	1539	-13.84	20250204	1182	12.18	20250131	2385	-44.40	20240215	982	35.03	20241115	5.46	N	027580	500	295 억	636466	N	N	N	N
47	20250212	110351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1330	-37	5	-2.71	1142598186	856010	29.70	1338	1358	1311	1777	957	1367	1334.68	1.08	93970	1460	1413	1364	1317	1268	1437	1341	296	410	500	870	1	1	59181279	787	190.00	1.16	12	1.45	7.00	1148.00	2595	20240131	-48.75	982	20241115	35.44	1539	-13.58	20250204	1182	12.52	20250131	2385	-44.23	20240215	982	35.44	20241115	5.46	N	027580	500	295 억	636466	N	N	N	N
48	20250212	100351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	-32	5	-2.34	719743309	537491	18.65	1338	1358	1328	1777	957	1367	1338.92	1.08	348	1460	1413	1364	1317	1268	1437	1341	296	410	500	870	1	1	59181279	790	190.71	1.16	12	0.91	7.00	1148.00	2595	20240131	-48.55	982	20241115	35.95	1539	-13.26	20250204	1182	12.94	20250131	2385	-44.03	20240215	982	35.95	20241115	5.46	N	027580	500	295 억	636466	N	N	N	N
49	20250212	090354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1346	-21	5	-1.54	338455620	252347	8.76	1338	1358	1335	1777	957	1367	1340.92	1.08	41498	1460	1413	1364	1317	1268	1437	1341	296	410	500	870	1	1	59181279	797	192.29	1.17	12	0.43	7.00	1148.00	2595	20240131	-48.13	982	20241115	37.07	1539	-12.54	20250204	1182	13.87	20250131	2385	-43.56	20240215	982	37.07	20241115	5.46	N	027580	500	295 억	636466	N	N	N	N
50	20250211	160351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1367	34	2	2.55	3868284050	2834228	145.37	1335	1411	1315	1732	934	1333	1364.84	1.23	-94495	1403	1368	1349	1314	1295	1358	1304	296	399	500	850	1	1	59181279	809	195.29	1.19	12	4.79	7.00	1148.00	2595	20240131	-47.32	982	20241115	39.21	1539	-11.18	20250204	1182	15.65	20250131	2385	-42.68	20240215	982	39.21	20241115	5.38	N	027580	500	295 억	725896	N	N	N	N
51	20250211	150351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	22	2	1.65	3444754226	2522547	129.38	1335	1411	1315	1732	934	1333	1365.60	1.23	-115286	1403	1368	1349	1314	1295	1358	1304	296	399	500	850	1	1	59181279	802	193.57	1.18	12	4.26	7.00	1148.00	2595	20240131	-47.78	982	20241115	37.98	1539	-11.96	20250204	1182	14.64	20250131	2385	-43.19	20240215	982	37.98	20241115	5.38	N	027580	500	295 억	725896	N	N	N	N
52	20250211	140353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1322	-11	5	-0.83	692207754	522325	26.79	1335	1347	1315	1732	934	1333	1325.23	1.23	40836	1403	1368	1349	1314	1295	1358	1304	296	399	500	850	1	1	59181279	782	188.86	1.15	12	0.88	7.00	1148.00	2595	20240131	-49.06	982	20241115	34.62	1539	-14.10	20250204	1182	11.84	20250131	2385	-44.57	20240215	982	34.62	20241115	5.38	N	027580	500	295 억	725896	N	N	N	N
53	20250211	130349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1322	-11	5	-0.83	649800979	490271	25.15	1335	1347	1315	1732	934	1333	1325.38	1.23	32312	1403	1368	1349	1314	1295	1358	1304	296	399	500	850	1	1	59181279	782	188.86	1.15	12	0.83	7.00	1148.00	2595	20240131	-49.06	982	20241115	34.62	1539	-14.10	20250204	1182	11.84	20250131	2385	-44.57	20240215	982	34.62	20241115	5.38	N	027580	500	295 억	725896	N	N	N	N
54	20250211	120350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1323	-10	5	-0.75	572679471	431863	22.15	1335	1347	1315	1732	934	1333	1326.05	1.23	28599	1403	1368	1349	1314	1295	1358	1304	296	399	500	850	1	1	59181279	783	189.00	1.15	12	0.73	7.00	1148.00	2595	20240131	-49.02	982	20241115	34.73	1539	-14.04	20250204	1182	11.93	20250131	2385	-44.53	20240215	982	34.73	20241115	5.38	N	027580	500	295 억	725896	N	N	N	N
55	20250211	110351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1322	-11	5	-0.83	529323776	399087	20.47	1335	1347	1315	1732	934	1333	1326.32	1.23	33946	1403	1368	1349	1314	1295	1358	1304	296	399	500	850	1	1	59181279	782	188.86	1.15	12	0.67	7.00	1148.00	2595	20240131	-49.06	982	20241115	34.62	1539	-14.10	20250204	1182	11.84	20250131	2385	-44.57	20240215	982	34.62	20241115	5.38	N	027580	500	295 억	725896	N	N	N	N
56	20250211	100351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1328	-5	5	-0.38	423564438	319155	16.37	1335	1347	1315	1732	934	1333	1327.12	1.23	20098	1403	1368	1349	1314	1295	1358	1304	296	399	500	850	1	1	59181279	786	189.71	1.16	12	0.54	7.00	1148.00	2595	20240131	-48.82	982	20241115	35.23	1539	-13.71	20250204	1182	12.35	20250131	2385	-44.32	20240215	982	35.23	20241115	5.38	N	027580	500	295 억	725896	N	N	N	N
57	20250211	090352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1322	-11	5	-0.83	101269907	76233	3.91	1335	1337	1320	1732	934	1333	1328.37	1.23	-3769	1403	1368	1349	1314	1295	1358	1304	296	399	500	850	1	1	59181279	782	188.86	1.15	12	0.13	7.00	1148.00	2595	20240131	-49.06	982	20241115	34.62	1539	-14.10	20250204	1182	11.84	20250131	2385	-44.57	20240215	982	34.62	20241115	5.38	N	027580	500	295 억	725896	N	N	N	N
58	20250210	160349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1333	10	2	0.76	2596355721	1924505	158.81	1380	1384	1330	1719	927	1323	1349.10	1.24	-6373	1364	1343	1322	1301	1280	1333	1291	296	396	500	840	1	1	59181279	789	190.43	1.16	12	3.25	7.00	1148.00	2595	20240131	-48.63	982	20241115	35.74	1539	-13.39	20250204	1182	12.77	20250131	2385	-44.11	20240215	982	35.74	20241115	5.14	N	027580	500	295 억	731508	N	N	N	N
59	20250210	150349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	17	2	1.28	2432371766	1801619	148.67	1380	1384	1330	1719	927	1323	1350.10	1.24	-53395	1364	1343	1322	1301	1280	1333	1291	296	396	500	840	1	1	59181279	793	191.43	1.17	12	3.04	7.00	1148.00	2595	20240131	-48.36	982	20241115	36.46	1539	-12.93	20250204	1182	13.37	20250131	2385	-43.82	20240215	982	36.46	20241115	5.14	N	027580	500	295 억	731508	N	N	N	N
60	20250210	140349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1336	13	2	0.98	2104849211	1556731	128.46	1380	1384	1330	1719	927	1323	1352.10	1.24	-80065	1364	1343	1322	1301	1280	1333	1291	296	396	500	840	1	1	59181279	791	190.86	1.16	12	2.63	7.00	1148.00	2595	20240131	-48.52	982	20241115	36.05	1539	-13.19	20250204	1182	13.03	20250131	2385	-43.98	20240215	982	36.05	20241115	5.14	N	027580	500	295 억	731508	N	N	N	N
61	20250210	130350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1334	11	2	0.83	1940049235	1433242	118.27	1380	1384	1330	1719	927	1323	1353.61	1.24	-110723	1364	1343	1322	1301	1280	1333	1291	296	396	500	840	1	1	59181279	789	190.57	1.16	12	2.42	7.00	1148.00	2595	20240131	-48.59	982	20241115	35.85	1539	-13.32	20250204	1182	12.86	20250131	2385	-44.07	20240215	982	35.85	20241115	5.14	N	027580	500	295 억	731508	N	N	N	N
62	20250210	120347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1339	16	2	1.21	1852742124	1367817	112.87	1380	1384	1334	1719	927	1323	1354.52	1.24	-109385	1364	1343	1322	1301	1280	1333	1291	296	396	500	840	1	1	59181279	792	191.29	1.17	12	2.31	7.00	1148.00	2595	20240131	-48.40	982	20241115	36.35	1539	-13.00	20250204	1182	13.28	20250131	2385	-43.86	20240215	982	36.35	20241115	5.14	N	027580	500	295 억	731508	N	N	N	N
63	20250210	110347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1342	19	2	1.44	1651995873	1217694	100.48	1380	1384	1335	1719	927	1323	1356.66	1.24	-120867	1364	1343	1322	1301	1280	1333	1291	296	396	500	840	1	1	59181279	794	191.71	1.17	12	2.06	7.00	1148.00	2595	20240131	-48.29	982	20241115	36.66	1539	-12.80	20250204	1182	13.54	20250131	2385	-43.73	20240215	982	36.66	20241115	5.14	N	027580	500	295 억	731508	N	N	N	N
64	20250210	100346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1351	28	2	2.12	1516092848	1116824	92.16	1380	1384	1335	1719	927	1323	1357.50	1.24	-135156	1364	1343	1322	1301	1280	1333	1291	296	396	500	840	1	1	59181279	800	193.00	1.18	12	1.89	7.00	1148.00	2595	20240131	-47.94	982	20241115	37.58	1539	-12.22	20250204	1182	14.30	20250131	2385	-43.35	20240215	982	37.58	20241115	5.14	N	027580	500	295 억	731508	N	N	N	N
65	20250210	090347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1361	38	2	2.87	615654218	451107	37.23	1380	1384	1344	1719	927	1323	1364.76	1.24	-120756	1364	1343	1322	1301	1280	1333	1291	296	396	500	840	1	1	59181279	805	194.43	1.19	12	0.76	7.00	1148.00	2595	20240131	-47.55	982	20241115	38.59	1539	-11.57	20250204	1182	15.14	20250131	2385	-42.94	20240215	982	38.59	20241115	5.14	N	027580	500	295 억	731508	N	N	N	N
66	20250207	160344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1323	-7	5	-0.53	1584392326	1194069	27.64	1340	1343	1301	1729	931	1330	1326.90	1.08	91679	1447	1388	1351	1292	1255	1370	1274	296	399	500	850	1	1	59181279	783	189.00	1.15	12	2.02	7.00	1148.00	2595	20240131	-49.02	982	20241115	34.73	1539	-14.04	20250204	1182	11.93	20250131	2385	-44.53	20240215	982	34.73	20241115	4.83	N	027580	500	295 억	640590	N	N	N	N
67	20250207	150345	57	100.00	KOSDAQ	화학	N	N	N	N	N	1326	-4	5	-0.30	1377515146	1037623	24.02	1340	1343	1301	1729	931	1330	1327.56	1.08	37280	1447	1388	1351	1292	1255	1370	1274	296	399	500	850	1	1	59181279	785	189.43	1.16	12	1.75	7.00	1148.00	2595	20240131	-48.90	982	20241115	35.03	1539	-13.84	20250204	1182	12.18	20250131	2385	-44.40	20240215	982	35.03	20241115	4.83	N	027580	500	295 억	640590	N	N	N	N
68	20250207	140344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1332	2	2	0.15	1242606446	935862	21.66	1340	1343	1301	1729	931	1330	1327.76	1.08	19743	1447	1388	1351	1292	1255	1370	1274	296	399	500	850	1	1	59181279	788	190.29	1.16	12	1.58	7.00	1148.00	2595	20240131	-48.67	982	20241115	35.64	1539	-13.45	20250204	1182	12.69	20250131	2385	-44.15	20240215	982	35.64	20241115	4.83	N	027580	500	295 억	640590	N	N	N	N
69	20250207	130344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1319	-11	5	-0.83	1054073504	793034	18.36	1340	1343	1301	1729	931	1330	1329.16	1.08	-4255	1447	1388	1351	1292	1255	1370	1274	296	399	500	850	1	1	59181279	781	188.43	1.15	12	1.34	7.00	1148.00	2595	20240131	-49.17	982	20241115	34.32	1539	-14.29	20250204	1182	11.59	20250131	2385	-44.70	20240215	982	34.32	20241115	4.83	N	027580	500	295 억	640590	N	N	N	N
70	20250207	120344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1334	4	2	0.30	765195778	574556	13.30	1340	1343	1320	1729	931	1330	1331.81	1.08	-19154	1447	1388	1351	1292	1255	1370	1274	296	399	500	850	1	1	59181279	789	190.57	1.16	12	0.97	7.00	1148.00	2595	20240131	-48.59	982	20241115	35.85	1539	-13.32	20250204	1182	12.86	20250131	2385	-44.07	20240215	982	35.85	20241115	4.83	N	027580	500	295 억	640590	N	N	N	N
71	20250207	110343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1337	7	2	0.53	646425544	485624	11.24	1340	1343	1320	1729	931	1330	1331.13	1.08	-27715	1447	1388	1351	1292	1255	1370	1274	296	399	500	850	1	1	59181279	791	191.00	1.16	12	0.82	7.00	1148.00	2595	20240131	-48.48	982	20241115	36.15	1539	-13.13	20250204	1182	13.11	20250131	2385	-43.94	20240215	982	36.15	20241115	4.83	N	027580	500	295 억	640590	N	N	N	N
72	20250207	100343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1325	-5	5	-0.38	402379344	301855	6.99	1340	1343	1322	1729	931	1330	1333.04	1.08	-33705	1447	1388	1351	1292	1255	1370	1274	296	399	500	850	1	1	59181279	784	189.29	1.15	12	0.51	7.00	1148.00	2595	20240131	-48.94	982	20241115	34.93	1539	-13.91	20250204	1182	12.10	20250131	2385	-44.44	20240215	982	34.93	20241115	4.83	N	027580	500	295 억	640590	N	N	N	N
73	20250207	090345	57	100.00	KOSDAQ	화학	N	N	N	N	N	1326	-4	5	-0.30	79321274	59442	1.38	1340	1343	1323	1729	931	1330	1334.60	1.08	-14598	1447	1388	1351	1292	1255	1370	1274	296	399	500	850	1	1	59181279	785	189.43	1.16	12	0.10	7.00	1148.00	2595	20240131	-48.90	982	20241115	35.03	1539	-13.84	20250204	1182	12.18	20250131	2385	-44.40	20240215	982	35.03	20241115	4.83	N	027580	500	295 억	640590	N	N	N	N
74	20250206	160336	57	100.00	KOSDAQ	화학	N	N	N	N	N	1330	-76	5	-5.41	5779628810	4273704	110.61	1368	1410	1314	1827	985	1406	1352.40	1.27	-110903	1453	1429	1403	1379	1353	1441	1391	296	421	500	890	1	1	59181279	787	190.00	1.16	12	7.22	7.00	1148.00	2595	20240131	-48.75	982	20241115	35.44	1539	-13.58	20250204	1182	12.52	20250131	2385	-44.23	20240215	982	35.44	20241115	4.44	N	027580	500	295 억	750594	N	N	N	N
75	20250206	150338	57	100.00	KOSDAQ	화학	N	N	N	N	N	1329	-77	5	-5.48	5410799219	3995420	103.41	1368	1410	1322	1827	985	1406	1354.25	1.27	-103521	1453	1429	1403	1379	1353	1441	1391	296	421	500	890	1	1	59181279	787	189.86	1.16	12	6.75	7.00	1148.00	2595	20240131	-48.79	982	20241115	35.34	1539	-13.65	20250204	1182	12.44	20250131	2385	-44.28	20240215	982	35.34	20241115	4.44	N	027580	500	295 억	750594	N	N	N	N
76	20250206	140340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1347	-59	5	-4.20	4902500388	3613971	93.54	1368	1410	1322	1827	985	1406	1356.54	1.27	-127091	1453	1429	1403	1379	1353	1441	1391	296	421	500	890	1	1	59181279	797	192.43	1.17	12	6.11	7.00	1148.00	2595	20240131	-48.09	982	20241115	37.17	1539	-12.48	20250204	1182	13.96	20250131	2385	-43.52	20240215	982	37.17	20241115	4.44	N	027580	500	295 억	750594	N	N	N	N
77	20250206	130337	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	-51	5	-3.63	4501884069	3317043	85.85	1368	1410	1322	1827	985	1406	1357.20	1.27	10703	1453	1429	1403	1379	1353	1441	1391	296	421	500	890	1	1	59181279	802	193.57	1.18	12	5.60	7.00	1148.00	2595	20240131	-47.78	982	20241115	37.98	1539	-11.96	20250204	1182	14.64	20250131	2385	-43.19	20240215	982	37.98	20241115	4.44	N	027580	500	295 억	750594	N	N	N	N
78	20250206	120335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1362	-44	5	-3.13	4022382992	2962861	76.69	1368	1410	1322	1827	985	1406	1357.60	1.27	-18481	1453	1429	1403	1379	1353	1441	1391	296	421	500	890	1	1	59181279	806	194.57	1.19	12	5.01	7.00	1148.00	2595	20240131	-47.51	982	20241115	38.70	1539	-11.50	20250204	1182	15.23	20250131	2385	-42.89	20240215	982	38.70	20241115	4.44	N	027580	500	295 억	750594	N	N	N	N
79	20250206	110330	57	100.00	KOSDAQ	화학	N	N	N	N	N	1373	-33	5	-2.35	3632614320	2677262	69.29	1368	1410	1322	1827	985	1406	1356.84	1.27	-34830	1453	1429	1403	1379	1353	1441	1391	296	421	500	890	1	1	59181279	813	196.14	1.20	12	4.52	7.00	1148.00	2595	20240131	-47.09	982	20241115	39.82	1539	-10.79	20250204	1182	16.16	20250131	2385	-42.43	20240215	982	39.82	20241115	4.44	N	027580	500	295 억	750594	N	N	N	N
80	20250206	100337	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	-56	5	-3.98	2325172268	1727036	44.70	1368	1377	1322	1827	985	1406	1346.34	1.27	34754	1453	1429	1403	1379	1353	1441	1391	296	421	500	890	1	1	59181279	799	192.86	1.18	12	2.92	7.00	1148.00	2595	20240131	-47.98	982	20241115	37.47	1539	-12.28	20250204	1182	14.21	20250131	2385	-43.40	20240215	982	37.47	20241115	4.44	N	027580	500	295 억	750594	N	N	N	N
81	20250206	090338	57	100.00	KOSDAQ	화학	N	N	N	N	N	1372	-34	5	-2.42	312600450	229107	5.93	1368	1377	1355	1827	985	1406	1364.43	1.27	17721	1453	1429	1403	1379	1353	1441	1391	296	421	500	890	1	1	59181279	812	196.00	1.20	12	0.39	7.00	1148.00	2595	20240131	-47.13	982	20241115	39.71	1539	-10.85	20250204	1182	16.07	20250131	2385	-42.47	20240215	982	39.71	20241115	4.44	N	027580	500	295 억	750594	N	N	N	N
82	20250205	160334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1406	-24	5	-1.68	5185061890	3697242	10.33	1380	1427	1377	1859	1001	1430	1402.39	0.95	187948	1628	1528	1439	1339	1250	1484	1295	296	429	500	910	1	1	59181279	832	200.86	1.22	12	6.25	7.00	1148.00	2595	20240131	-45.82	982	20241115	43.18	1539	-8.64	20250204	1182	18.95	20250131	2385	-41.05	20240215	982	43.18	20241115	4.93	N	027580	500	295 억	562794	N	N	N	N
83	20250205	150335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1398	-32	5	-2.24	4764795265	3397919	9.50	1380	1427	1377	1859	1001	1430	1402.25	0.95	154242	1628	1528	1439	1339	1250	1484	1295	296	429	500	910	1	1	59181279	827	199.71	1.22	12	5.74	7.00	1148.00	2595	20240131	-46.13	982	20241115	42.36	1539	-9.16	20250204	1182	18.27	20250131	2385	-41.38	20240215	982	42.36	20241115	4.93	N	027580	500	295 억	562794	N	N	N	N
84	20250205	140334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1404	-26	5	-1.82	4240811523	3022476	8.45	1380	1427	1377	1859	1001	1430	1403.07	0.95	186061	1628	1528	1439	1339	1250	1484	1295	296	429	500	910	1	1	59181279	831	200.57	1.22	12	5.11	7.00	1148.00	2595	20240131	-45.90	982	20241115	42.97	1539	-8.77	20250204	1182	18.78	20250131	2385	-41.13	20240215	982	42.97	20241115	4.93	N	027580	500	295 억	562794	N	N	N	N
85	20250205	130334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1397	-33	5	-2.31	3517537191	2509595	7.01	1380	1427	1377	1859	1001	1430	1401.61	0.95	244557	1628	1528	1439	1339	1250	1484	1295	296	429	500	910	1	1	59181279	827	199.57	1.22	12	4.24	7.00	1148.00	2595	20240131	-46.17	982	20241115	42.26	1539	-9.23	20250204	1182	18.19	20250131	2385	-41.43	20240215	982	42.26	20241115	4.93	N	027580	500	295 억	562794	N	N	N	N
86	20250205	120335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1396	-34	5	-2.38	3194637529	2278048	6.37	1380	1427	1377	1859	1001	1430	1402.33	0.95	323336	1628	1528	1439	1339	1250	1484	1295	296	429	500	910	1	1	59181279	826	199.43	1.22	12	3.85	7.00	1148.00	2595	20240131	-46.20	982	20241115	42.16	1539	-9.29	20250204	1182	18.10	20250131	2385	-41.47	20240215	982	42.16	20241115	4.93	N	027580	500	295 억	562794	N	N	N	N
87	20250205	110333	57	100.00	KOSDAQ	화학	N	N	N	N	N	1409	-21	5	-1.47	2802252984	1997638	5.58	1380	1427	1377	1859	1001	1430	1402.75	0.95	322920	1628	1528	1439	1339	1250	1484	1295	296	429	500	910	1	1	59181279	834	201.29	1.23	12	3.38	7.00	1148.00	2595	20240131	-45.70	982	20241115	43.48	1539	-8.45	20250204	1182	19.20	20250131	2385	-40.92	20240215	982	43.48	20241115	4.93	N	027580	500	295 억	562794	N	N	N	N
88	20250205	100336	57	100.00	KOSDAQ	화학	N	N	N	N	N	1403	-27	5	-1.89	2438355681	1738225	4.86	1380	1427	1377	1859	1001	1430	1402.75	0.95	274332	1628	1528	1439	1339	1250	1484	1295	296	429	500	910	1	1	59181279	830	200.43	1.22	12	2.94	7.00	1148.00	2595	20240131	-45.93	982	20241115	42.87	1539	-8.84	20250204	1182	18.70	20250131	2385	-41.17	20240215	982	42.87	20241115	4.93	N	027580	500	295 억	562794	N	N	N	N
89	20250205	090340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1403	-27	5	-1.89	644396508	461465	1.29	1380	1422	1377	1859	1001	1430	1396.24	0.95	125245	1628	1528	1439	1339	1250	1484	1295	296	429	500	910	1	1	59181279	830	200.43	1.22	12	0.78	7.00	1148.00	2595	20240131	-45.93	982	20241115	42.87	1539	-8.84	20250204	1182	18.70	20250131	2385	-41.17	20240215	982	42.87	20241115	4.93	N	027580	500	295 억	562794	N	N	N	N
90	20250204	160331	57	100.00	KOSDAQ	화학	N	N	N	N	N	1430	15	2	1.06	51842385198	35286955	93.61	1456	1539	1350	1839	991	1415	1469.20	1.62	-401878	1665	1540	1370	1245	1075	1602	1307	296	424	500	900	1	1	59181279	846	204.29	1.25	12	59.63	7.00	1148.00	2595	20240131	-44.89	982	20241115	45.62	1539	-7.08	20250204	1182	20.98	20250131	2385	-40.04	20240215	982	45.62	20241115	5.02	N	027580	500	295 억	959818	N	N	N	N
91	20250204	150332	57	100.00	KOSDAQ	화학	N	N	N	N	N	1440	25	2	1.77	50703877148	34493967	91.51	1456	1539	1350	1839	991	1415	1469.95	1.62	-440671	1665	1540	1370	1245	1075	1602	1307	296	424	500	900	1	1	59181279	852	205.71	1.25	12	58.29	7.00	1148.00	2595	20240131	-44.51	982	20241115	46.64	1539	-6.43	20250204	1182	21.83	20250131	2385	-39.62	20240215	982	46.64	20241115	5.02	N	027580	500	295 억	959818	N	N	N	N
92	20250204	140331	57	100.00	KOSDAQ	화학	N	N	N	N	N	1354	-61	5	-4.31	21425813632	14764342	39.17	1456	1521	1350	1839	991	1415	1451.21	1.62	-298928	1665	1540	1370	1245	1075	1602	1307	296	424	500	900	1	1	59181279	801	193.43	1.18	12	24.95	7.00	1148.00	2595	20240131	-47.82	982	20241115	37.88	1521	-10.98	20250204	1182	14.55	20250131	2385	-43.23	20240215	982	37.88	20241115	5.02	N	027580	500	295 억	959818	N	N	N	N
93	20250204	130331	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	-60	5	-4.24	20791570679	14298633	37.93	1456	1521	1350	1839	991	1415	1454.13	1.62	-253976	1665	1540	1370	1245	1075	1602	1307	296	424	500	900	1	1	59181279	802	193.57	1.18	12	24.16	7.00	1148.00	2595	20240131	-47.78	982	20241115	37.98	1521	-10.91	20250204	1182	14.64	20250131	2385	-43.19	20240215	982	37.98	20241115	5.02	N	027580	500	295 억	959818	N	N	N	N
94	20250204	120335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1374	-41	5	-2.90	19956351036	13685344	36.30	1456	1521	1374	1839	991	1415	1458.26	1.62	-265828	1665	1540	1370	1245	1075	1602	1307	296	424	500	900	1	1	59181279	813	196.29	1.20	12	23.12	7.00	1148.00	2595	20240131	-47.05	982	20241115	39.92	1521	-9.66	20250204	1182	16.24	20250131	2385	-42.39	20240215	982	39.92	20241115	5.02	N	027580	500	295 억	959818	N	N	N	N
95	20250204	110328	57	100.00	KOSDAQ	화학	N	N	N	N	N	1381	-34	5	-2.40	19274693470	13190840	34.99	1456	1521	1381	1839	991	1415	1461.26	1.62	-249681	1665	1540	1370	1245	1075	1602	1307	296	424	500	900	1	1	59181279	817	197.29	1.20	12	22.29	7.00	1148.00	2595	20240131	-46.78	982	20241115	40.63	1521	-9.20	20250204	1182	16.84	20250131	2385	-42.10	20240215	982	40.63	20241115	5.02	N	027580	500	295 억	959818	N	N	N	N
96	20250204	100331	57	100.00	KOSDAQ	화학	N	N	N	N	N	1395	-20	5	-1.41	17931737988	12226503	32.43	1456	1521	1388	1839	991	1415	1466.67	1.62	-280568	1665	1540	1370	1245	1075	1602	1307	296	424	500	900	1	1	59181279	826	199.29	1.22	12	20.66	7.00	1148.00	2595	20240131	-46.24	982	20241115	42.06	1521	-8.28	20250204	1182	18.02	20250131	2385	-41.51	20240215	982	42.06	20241115	5.02	N	027580	500	295 억	959818	N	N	N	N
97	20250204	090331	57	100.00	KOSDAQ	화학	N	N	N	N	N	1454	39	2	2.76	5508576785	3734171	9.91	1456	1520	1420	1839	991	1415	1475.36	1.62	-55990	1665	1540	1370	1245	1075	1602	1307	296	424	500	900	1	1	59181279	860	207.71	1.27	12	6.31	7.00	1148.00	2595	20240131	-43.97	982	20241115	48.07	1520	-4.34	20250204	1182	23.01	20250131	2385	-39.04	20240215	982	48.07	20241115	5.02	N	027580	500	295 억	959818	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History