KissMeData/022220/price/prices-20250201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

60 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	20250228	160353	57	100.00	KOSDAQ	화학	N	N	N	N	N	932	-12	5	-1.27	49226339	52621	65.29	935	947	931	1227	661	944	935.54	0.55	-3616	966	955	948	937	930	951	933	259	283	500	600	1	1	51794579	483	8.88	0.48	12	0.10	105.00	1932.00	1412	20240826	-33.99	801	20241210	16.35	1132	-17.67	20250110	917	1.64	20250211	1412	-33.99	20240826	801	16.35	20241210	1.74	N	022220	500	258 억	283239	N	N	N	N
3	20250228	150355	57	100.00	KOSDAQ	화학	N	N	N	N	N	933	-11	5	-1.17	44432402	47478	58.91	935	947	931	1227	661	944	935.85	0.55	-3277	966	955	948	937	930	951	933	259	283	500	600	1	1	51794579	483	8.89	0.48	12	0.09	105.00	1932.00	1412	20240826	-33.92	801	20241210	16.48	1132	-17.58	20250110	917	1.74	20250211	1412	-33.92	20240826	801	16.48	20241210	1.74	N	022220	500	258 억	283239	N	N	N	N
4	20250228	140356	57	100.00	KOSDAQ	화학	N	N	N	N	N	932	-12	5	-1.27	37771393	40336	50.05	935	947	932	1227	661	944	936.42	0.55	-2618	966	955	948	937	930	951	933	259	283	500	600	1	1	51794579	483	8.88	0.48	12	0.08	105.00	1932.00	1412	20240826	-33.99	801	20241210	16.35	1132	-17.67	20250110	917	1.64	20250211	1412	-33.99	20240826	801	16.35	20241210	1.74	N	022220	500	258 억	283239	N	N	N	N
5	20250228	130355	57	100.00	KOSDAQ	화학	N	N	N	N	N	936	-8	5	-0.85	31312237	33417	41.46	935	947	933	1227	661	944	937.02	0.55	-2533	966	955	948	937	930	951	933	259	283	500	600	1	1	51794579	485	8.91	0.48	12	0.06	105.00	1932.00	1412	20240826	-33.71	801	20241210	16.85	1132	-17.31	20250110	917	2.07	20250211	1412	-33.71	20240826	801	16.85	20241210	1.74	N	022220	500	258 억	283239	N	N	N	N
6	20250228	120353	57	100.00	KOSDAQ	화학	N	N	N	N	N	937	-7	5	-0.74	26355088	28121	34.89	935	947	933	1227	661	944	937.20	0.55	-1892	966	955	948	937	930	951	933	259	283	500	600	1	1	51794579	485	8.92	0.48	12	0.05	105.00	1932.00	1412	20240826	-33.64	801	20241210	16.98	1132	-17.23	20250110	917	2.18	20250211	1412	-33.64	20240826	801	16.98	20241210	1.74	N	022220	500	258 억	283239	N	N	N	N
7	20250228	110353	57	100.00	KOSDAQ	화학	N	N	N	N	N	936	-8	5	-0.85	21351800	22776	28.26	935	947	933	1227	661	944	937.47	0.55	-1853	966	955	948	937	930	951	933	259	283	500	600	1	1	51794579	485	8.91	0.48	12	0.04	105.00	1932.00	1412	20240826	-33.71	801	20241210	16.85	1132	-17.31	20250110	917	2.07	20250211	1412	-33.71	20240826	801	16.85	20241210	1.74	N	022220	500	258 억	283239	N	N	N	N
8	20250228	100353	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	0	3	0.00	12929782	13786	17.11	935	947	933	1227	661	944	937.89	0.55	-1758	966	955	948	937	930	951	933	259	283	500	600	1	1	51794579	489	8.99	0.49	12	0.03	105.00	1932.00	1412	20240826	-33.14	801	20241210	17.85	1132	-16.61	20250110	917	2.94	20250211	1412	-33.14	20240826	801	17.85	20241210	1.74	N	022220	500	258 억	283239	N	N	N	N
9	20250228	090354	57	100.00	KOSDAQ	화학	N	N	N	N	N	947	3	2	0.32	1671785	1780	2.21	935	947	935	1227	661	944	939.21	0.55	-53	966	955	948	937	930	951	933	259	283	500	600	1	1	51794579	490	9.02	0.49	12	0.00	105.00	1932.00	1412	20240826	-32.93	801	20241210	18.23	1132	-16.34	20250110	917	3.27	20250211	1412	-32.93	20240826	801	18.23	20241210	1.74	N	022220	500	258 억	283239	N	N	N	N
10	20250227	160352	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	-11	5	-1.15	76075333	80291	447.23	959	959	941	1241	669	955	947.61	0.55	211	966	960	953	947	940	963	950	259	286	500	610	1	1	51794579	489	8.99	0.49	12	0.16	105.00	1932.00	1412	20240826	-33.14	801	20241210	17.85	1132	-16.61	20250110	917	2.94	20250211	1412	-33.14	20240826	801	17.85	20241210	1.73	N	022220	500	258 억	282828	N	N	N	N
11	20250227	150350	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	-10	5	-1.05	71049441	74967	417.57	959	959	941	1241	669	955	947.74	0.55	797	966	960	953	947	940	963	950	259	286	500	610	1	1	51794579	489	9.00	0.49	12	0.14	105.00	1932.00	1412	20240826	-33.07	801	20241210	17.98	1132	-16.52	20250110	917	3.05	20250211	1412	-33.07	20240826	801	17.98	20241210	1.73	N	022220	500	258 억	282828	N	N	N	N
12	20250227	140352	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	-11	5	-1.15	60905766	64223	357.73	959	959	941	1241	669	955	948.35	0.55	-246	966	960	953	947	940	963	950	259	286	500	610	1	1	51794579	489	8.99	0.49	12	0.12	105.00	1932.00	1412	20240826	-33.14	801	20241210	17.85	1132	-16.61	20250110	917	2.94	20250211	1412	-33.14	20240826	801	17.85	20241210	1.73	N	022220	500	258 억	282828	N	N	N	N
13	20250227	130350	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	-10	5	-1.05	55416171	58401	325.30	959	959	941	1241	669	955	948.89	0.55	566	966	960	953	947	940	963	950	259	286	500	610	1	1	51794579	489	9.00	0.49	12	0.11	105.00	1932.00	1412	20240826	-33.07	801	20241210	17.98	1132	-16.52	20250110	917	3.05	20250211	1412	-33.07	20240826	801	17.98	20241210	1.73	N	022220	500	258 억	282828	N	N	N	N
14	20250227	120350	57	100.00	KOSDAQ	화학	N	N	N	N	N	943	-12	5	-1.26	50915678	53631	298.73	959	959	941	1241	669	955	949.37	0.55	698	966	960	953	947	940	963	950	259	286	500	610	1	1	51794579	488	8.98	0.49	12	0.10	105.00	1932.00	1412	20240826	-33.22	801	20241210	17.73	1132	-16.70	20250110	917	2.84	20250211	1412	-33.22	20240826	801	17.73	20241210	1.73	N	022220	500	258 억	282828	N	N	N	N
15	20250227	110353	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	-10	5	-1.05	49946158	52603	293.00	959	959	941	1241	669	955	949.49	0.55	634	966	960	953	947	940	963	950	259	286	500	610	1	1	51794579	489	9.00	0.49	12	0.10	105.00	1932.00	1412	20240826	-33.07	801	20241210	17.98	1132	-16.52	20250110	917	3.05	20250211	1412	-33.07	20240826	801	17.98	20241210	1.73	N	022220	500	258 억	282828	N	N	N	N
16	20250227	100404	57	100.00	KOSDAQ	화학	N	N	N	N	N	956	1	2	0.10	20646562	21749	121.14	959	959	943	1241	669	955	949.31	0.55	-3	966	960	953	947	940	963	950	259	286	500	610	1	1	51794579	495	9.10	0.49	12	0.04	105.00	1932.00	1412	20240826	-32.29	801	20241210	19.35	1132	-15.55	20250110	917	4.25	20250211	1412	-32.29	20240826	801	19.35	20241210	1.73	N	022220	500	258 억	282828	N	N	N	N
17	20250227	090402	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	-4	5	-0.42	280948	295	1.64	959	959	951	1241	669	955	952.37	0.55	223	966	960	953	947	940	963	950	259	286	500	610	1	1	51794579	493	9.06	0.49	12	0.00	105.00	1932.00	1412	20240826	-32.65	801	20241210	18.73	1132	-15.99	20250110	917	3.71	20250211	1412	-32.65	20240826	801	18.73	20241210	1.73	N	022220	500	258 억	282828	N	N	N	N
18	20250226	160350	57	100.00	KOSDAQ	화학	N	N	N	N	N	955	0	3	0.00	17040658	17953	23.65	946	959	946	1241	669	955	949.11	0.55	-1034	970	962	951	943	932	966	947	259	286	500	610	1	1	51794579	495	9.10	0.49	12	0.03	105.00	1932.00	1412	20240826	-32.37	801	20241210	19.23	1132	-15.64	20250110	917	4.14	20250211	1412	-32.37	20240826	801	19.23	20241210	1.72	N	022220	500	258 억	283862	N	N	N	N
19	20250226	150352	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	-3	5	-0.31	15828961	16679	21.97	946	959	946	1241	669	955	949.04	0.55	-1033	970	962	951	943	932	966	947	259	286	500	610	1	1	51794579	493	9.07	0.49	12	0.03	105.00	1932.00	1412	20240826	-32.58	801	20241210	18.85	1132	-15.90	20250110	917	3.82	20250211	1412	-32.58	20240826	801	18.85	20241210	1.72	N	022220	500	258 억	283862	N	N	N	N
20	20250226	140351	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	-5	5	-0.52	13071897	13776	18.15	946	959	946	1241	669	955	948.89	0.55	-1034	970	962	951	943	932	966	947	259	286	500	610	1	1	51794579	492	9.05	0.49	12	0.03	105.00	1932.00	1412	20240826	-32.72	801	20241210	18.60	1132	-16.08	20250110	917	3.60	20250211	1412	-32.72	20240826	801	18.60	20241210	1.72	N	022220	500	258 억	283862	N	N	N	N
21	20250226	130351	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	-5	5	-0.52	10240159	10787	14.21	946	959	946	1241	669	955	949.31	0.55	-1240	970	962	951	943	932	966	947	259	286	500	610	1	1	51794579	492	9.05	0.49	12	0.02	105.00	1932.00	1412	20240826	-32.72	801	20241210	18.60	1132	-16.08	20250110	917	3.60	20250211	1412	-32.72	20240826	801	18.60	20241210	1.72	N	022220	500	258 억	283862	N	N	N	N
22	20250226	120351	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	-5	5	-0.52	10051109	10588	13.95	946	959	946	1241	669	955	949.29	0.55	-1240	970	962	951	943	932	966	947	259	286	500	610	1	1	51794579	492	9.05	0.49	12	0.02	105.00	1932.00	1412	20240826	-32.72	801	20241210	18.60	1132	-16.08	20250110	917	3.60	20250211	1412	-32.72	20240826	801	18.60	20241210	1.72	N	022220	500	258 억	283862	N	N	N	N
23	20250226	110351	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	-4	5	-0.42	7881099	8306	10.94	946	959	946	1241	669	955	948.84	0.55	-1073	970	962	951	943	932	966	947	259	286	500	610	1	1	51794579	493	9.06	0.49	12	0.02	105.00	1932.00	1412	20240826	-32.65	801	20241210	18.73	1132	-15.99	20250110	917	3.71	20250211	1412	-32.65	20240826	801	18.73	20241210	1.72	N	022220	500	258 억	283862	N	N	N	N
24	20250226	100350	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	-3	5	-0.31	4636325	4896	6.45	946	959	946	1241	669	955	946.96	0.55	-775	970	962	951	943	932	966	947	259	286	500	610	1	1	51794579	493	9.07	0.49	12	0.01	105.00	1932.00	1412	20240826	-32.58	801	20241210	18.85	1132	-15.90	20250110	917	3.82	20250211	1412	-32.58	20240826	801	18.85	20241210	1.72	N	022220	500	258 억	283862	N	N	N	N
25	20250226	090353	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	-6	5	-0.63	4041331	4272	5.63	946	959	946	1241	669	955	946.00	0.55	-626	970	962	951	943	932	966	947	259	286	500	610	1	1	51794579	492	9.04	0.49	12	0.01	105.00	1932.00	1412	20240826	-32.79	801	20241210	18.48	1132	-16.17	20250110	917	3.49	20250211	1412	-32.79	20240826	801	18.48	20241210	1.72	N	022220	500	258 억	283862	N	N	N	N
26	20250225	160349	57	100.00	KOSDAQ	화학	N	N	N	N	N	955	7	2	0.74	72140663	75913	129.43	940	959	940	1232	664	948	950.31	0.55	-2459	962	954	947	939	932	951	936	259	284	500	600	1	1	51794579	495	9.10	0.49	12	0.15	105.00	1932.00	1412	20240826	-32.37	801	20241210	19.23	1132	-15.64	20250110	917	4.14	20250211	1412	-32.37	20240826	801	19.23	20241210	1.71	N	022220	500	258 억	286321	N	N	N	N
27	20250225	150349	57	100.00	KOSDAQ	화학	N	N	N	N	N	955	7	2	0.74	72038478	75806	129.24	940	959	940	1232	664	948	950.30	0.55	-2454	962	954	947	939	932	951	936	259	284	500	600	1	1	51794579	495	9.10	0.49	12	0.15	105.00	1932.00	1412	20240826	-32.37	801	20241210	19.23	1132	-15.64	20250110	917	4.14	20250211	1412	-32.37	20240826	801	19.23	20241210	1.71	N	022220	500	258 억	286321	N	N	N	N
28	20250225	140348	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	6	2	0.63	66812300	70334	119.92	940	959	940	1232	664	948	949.93	0.55	-2477	962	954	947	939	932	951	936	259	284	500	600	1	1	51794579	494	9.09	0.49	12	0.14	105.00	1932.00	1412	20240826	-32.44	801	20241210	19.10	1132	-15.72	20250110	917	4.03	20250211	1412	-32.44	20240826	801	19.10	20241210	1.71	N	022220	500	258 억	286321	N	N	N	N
29	20250225	130349	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	4	2	0.42	64770152	68198	116.27	940	959	940	1232	664	948	949.74	0.55	-2489	962	954	947	939	932	951	936	259	284	500	600	1	1	51794579	493	9.07	0.49	12	0.13	105.00	1932.00	1412	20240826	-32.58	801	20241210	18.85	1132	-15.90	20250110	917	3.82	20250211	1412	-32.58	20240826	801	18.85	20241210	1.71	N	022220	500	258 억	286321	N	N	N	N
30	20250225	120348	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	3	2	0.32	14746116	15542	26.50	940	959	940	1232	664	948	948.79	0.55	-616	962	954	947	939	932	951	936	259	284	500	600	1	1	51794579	493	9.06	0.49	12	0.03	105.00	1932.00	1412	20240826	-32.65	801	20241210	18.73	1132	-15.99	20250110	917	3.71	20250211	1412	-32.65	20240826	801	18.73	20241210	1.71	N	022220	500	258 억	286321	N	N	N	N
31	20250225	110349	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	4	2	0.42	10501072	11060	18.86	940	959	940	1232	664	948	949.46	0.55	-726	962	954	947	939	932	951	936	259	284	500	600	1	1	51794579	493	9.07	0.49	12	0.02	105.00	1932.00	1412	20240826	-32.58	801	20241210	18.85	1132	-15.90	20250110	917	3.82	20250211	1412	-32.58	20240826	801	18.85	20241210	1.71	N	022220	500	258 억	286321	N	N	N	N
32	20250225	100347	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	2	2	0.21	4351486	4583	7.81	940	959	940	1232	664	948	949.48	0.55	-233	962	954	947	939	932	951	936	259	284	500	600	1	1	51794579	492	9.05	0.49	12	0.01	105.00	1932.00	1412	20240826	-32.72	801	20241210	18.60	1132	-16.08	20250110	917	3.60	20250211	1412	-32.72	20240826	801	18.60	20241210	1.71	N	022220	500	258 억	286321	N	N	N	N
33	20250225	090349	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	10	2	1.05	37018	39	0.07	940	959	940	1232	664	948	949.18	0.55	-3	962	954	947	939	932	951	936	259	284	500	600	1	1	51794579	496	9.12	0.50	12	0.00	105.00	1932.00	1412	20240826	-32.15	801	20241210	19.60	1132	-15.37	20250110	917	4.47	20250211	1412	-32.15	20240826	801	19.60	20241210	1.71	N	022220	500	258 억	286321	N	N	N	N
34	20250224	160346	57	100.00	KOSDAQ	화학	N	N	N	N	N	948	-13	5	-1.35	55587926	58653	141.25	955	955	940	1249	673	961	947.74	0.54	5383	983	972	960	949	937	977	954	259	288	500	610	1	1	51794579	491	9.03	0.49	12	0.11	105.00	1932.00	1412	20240826	-32.86	801	20241210	18.35	1132	-16.25	20250110	917	3.38	20250211	1412	-32.86	20240826	801	18.35	20241210	1.70	N	022220	500	258 억	280938	N	N	N	N
35	20250224	150346	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	-10	5	-1.04	54274673	57269	137.92	955	955	940	1249	673	961	947.71	0.54	6144	983	972	960	949	937	977	954	259	288	500	610	1	1	51794579	493	9.06	0.49	12	0.11	105.00	1932.00	1412	20240826	-32.65	801	20241210	18.73	1132	-15.99	20250110	917	3.71	20250211	1412	-32.65	20240826	801	18.73	20241210	1.70	N	022220	500	258 억	280938	N	N	N	N
36	20250224	140346	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	-11	5	-1.14	53078839	56011	134.89	955	955	940	1249	673	961	947.65	0.54	6153	983	972	960	949	937	977	954	259	288	500	610	1	1	51794579	492	9.05	0.49	12	0.11	105.00	1932.00	1412	20240826	-32.72	801	20241210	18.60	1132	-16.08	20250110	917	3.60	20250211	1412	-32.72	20240826	801	18.60	20241210	1.70	N	022220	500	258 억	280938	N	N	N	N
37	20250224	130346	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	-12	5	-1.25	41167273	43444	104.63	955	955	940	1249	673	961	947.59	0.54	6183	983	972	960	949	937	977	954	259	288	500	610	1	1	51794579	492	9.04	0.49	12	0.08	105.00	1932.00	1412	20240826	-32.79	801	20241210	18.48	1132	-16.17	20250110	917	3.49	20250211	1412	-32.79	20240826	801	18.48	20241210	1.70	N	022220	500	258 억	280938	N	N	N	N
38	20250224	120345	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	-9	5	-0.94	40470788	42711	102.86	955	955	940	1249	673	961	947.55	0.54	6207	983	972	960	949	937	977	954	259	288	500	610	1	1	51794579	493	9.07	0.49	12	0.08	105.00	1932.00	1412	20240826	-32.58	801	20241210	18.85	1132	-15.90	20250110	917	3.82	20250211	1412	-32.58	20240826	801	18.85	20241210	1.70	N	022220	500	258 억	280938	N	N	N	N
39	20250224	110344	57	100.00	KOSDAQ	화학	N	N	N	N	N	953	-8	5	-0.83	39857053	42066	101.31	955	955	940	1249	673	961	947.49	0.54	6207	983	972	960	949	937	977	954	259	288	500	610	1	1	51794579	494	9.08	0.49	12	0.08	105.00	1932.00	1412	20240826	-32.51	801	20241210	18.98	1132	-15.81	20250110	917	3.93	20250211	1412	-32.51	20240826	801	18.98	20241210	1.70	N	022220	500	258 억	280938	N	N	N	N
40	20250224	100344	57	100.00	KOSDAQ	화학	N	N	N	N	N	953	-8	5	-0.83	39552305	41746	100.54	955	955	940	1249	673	961	947.45	0.54	6229	983	972	960	949	937	977	954	259	288	500	610	1	1	51794579	494	9.08	0.49	12	0.08	105.00	1932.00	1412	20240826	-32.51	801	20241210	18.98	1132	-15.81	20250110	917	3.93	20250211	1412	-32.51	20240826	801	18.98	20241210	1.70	N	022220	500	258 억	280938	N	N	N	N
41	20250224	090346	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	-12	5	-1.25	14014282	14731	35.48	955	955	949	1249	673	961	951.35	0.54	-442	983	972	960	949	937	977	954	259	288	500	610	1	1	51794579	492	9.04	0.49	12	0.03	105.00	1932.00	1412	20240826	-32.79	801	20241210	18.48	1132	-16.17	20250110	917	3.49	20250211	1412	-32.79	20240826	801	18.48	20241210	1.70	N	022220	500	258 억	280938	N	N	N	N
42	20250221	160344	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	4	2	0.42	38684778	40529	36.51	956	971	948	1244	670	957	954.37	0.53	5580	976	966	961	951	946	964	949	259	287	500	610	1	1	51794579	498	9.15	0.50	12	0.08	105.00	1932.00	1412	20240826	-31.94	801	20241210	19.98	1132	-15.11	20250110	917	4.80	20250211	1412	-31.94	20240826	801	19.98	20241210	1.68	N	022220	500	258 억	275358	N	N	N	N
43	20250221	150346	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	5	2	0.52	33411883	35041	31.57	956	971	948	1244	670	957	953.51	0.53	5803	976	966	961	951	946	964	949	259	287	500	610	1	1	51794579	498	9.16	0.50	12	0.07	105.00	1932.00	1412	20240826	-31.87	801	20241210	20.10	1132	-15.02	20250110	917	4.91	20250211	1412	-31.87	20240826	801	20.10	20241210	1.68	N	022220	500	258 억	275358	N	N	N	N
44	20250221	140344	57	100.00	KOSDAQ	화학	N	N	N	N	N	959	2	2	0.21	33149066	34767	31.32	956	971	948	1244	670	957	953.46	0.53	5841	976	966	961	951	946	964	949	259	287	500	610	1	1	51794579	497	9.13	0.50	12	0.07	105.00	1932.00	1412	20240826	-32.08	801	20241210	19.73	1132	-15.28	20250110	917	4.58	20250211	1412	-32.08	20240826	801	19.73	20241210	1.68	N	022220	500	258 억	275358	N	N	N	N
45	20250221	130344	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	3	2	0.31	30723755	32233	29.04	956	971	948	1244	670	957	953.18	0.53	5794	976	966	961	951	946	964	949	259	287	500	610	1	1	51794579	497	9.14	0.50	12	0.06	105.00	1932.00	1412	20240826	-32.01	801	20241210	19.85	1132	-15.19	20250110	917	4.69	20250211	1412	-32.01	20240826	801	19.85	20241210	1.68	N	022220	500	258 억	275358	N	N	N	N
46	20250221	120345	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	3	2	0.31	28188954	29593	26.66	956	971	948	1244	670	957	952.55	0.53	7119	976	966	961	951	946	964	949	259	287	500	610	1	1	51794579	497	9.14	0.50	12	0.06	105.00	1932.00	1412	20240826	-32.01	801	20241210	19.85	1132	-15.19	20250110	917	4.69	20250211	1412	-32.01	20240826	801	19.85	20241210	1.68	N	022220	500	258 억	275358	N	N	N	N
47	20250221	110343	57	100.00	KOSDAQ	화학	N	N	N	N	N	959	2	2	0.21	27933428	29327	26.42	956	971	948	1244	670	957	952.48	0.53	7109	976	966	961	951	946	964	949	259	287	500	610	1	1	51794579	497	9.13	0.50	12	0.06	105.00	1932.00	1412	20240826	-32.08	801	20241210	19.73	1132	-15.28	20250110	917	4.58	20250211	1412	-32.08	20240826	801	19.73	20241210	1.68	N	022220	500	258 억	275358	N	N	N	N
48	20250221	100344	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	5	2	0.52	20081286	21083	18.99	956	971	948	1244	670	957	952.49	0.53	5340	976	966	961	951	946	964	949	259	287	500	610	1	1	51794579	498	9.16	0.50	12	0.04	105.00	1932.00	1412	20240826	-31.87	801	20241210	20.10	1132	-15.02	20250110	917	4.91	20250211	1412	-31.87	20240826	801	20.10	20241210	1.68	N	022220	500	258 억	275358	N	N	N	N
49	20250221	090344	57	100.00	KOSDAQ	화학	N	N	N	N	N	956	-1	5	-0.10	2875648	3008	2.71	956	956	956	1244	670	957	956.00	0.53	0	976	966	961	951	946	964	949	259	287	500	610	1	1	51794579	495	9.10	0.49	12	0.01	105.00	1932.00	1412	20240826	-32.29	801	20241210	19.35	1132	-15.55	20250110	917	4.25	20250211	1412	-32.29	20240826	801	19.35	20241210	1.68	N	022220	500	258 억	275358	N	N	N	N
50	20250220	160343	57	100.00	KOSDAQ	화학	N	N	N	N	N	957	-2	5	-0.21	106310790	111006	29.98	971	971	956	1246	672	959	957.70	0.54	-2565	1001	979	968	946	935	974	941	259	287	500	610	1	1	51794579	496	9.11	0.50	12	0.21	105.00	1932.00	1412	20240826	-32.22	801	20241210	19.48	1132	-15.46	20250110	917	4.36	20250211	1412	-32.22	20240826	801	19.48	20241210	1.69	N	022220	500	258 억	277923	N	N	N	N
51	20250220	150343	57	100.00	KOSDAQ	화학	N	N	N	N	N	957	-2	5	-0.21	102291456	106805	28.84	971	971	956	1246	672	959	957.74	0.54	-2557	1001	979	968	946	935	974	941	259	287	500	610	1	1	51794579	496	9.11	0.50	12	0.21	105.00	1932.00	1412	20240826	-32.22	801	20241210	19.48	1132	-15.46	20250110	917	4.36	20250211	1412	-32.22	20240826	801	19.48	20241210	1.69	N	022220	500	258 억	277923	N	N	N	N
52	20250220	140344	57	100.00	KOSDAQ	화학	N	N	N	N	N	959	0	3	0.00	97733349	102043	27.56	971	971	957	1246	672	959	957.77	0.54	-2557	1001	979	968	946	935	974	941	259	287	500	610	1	1	51794579	497	9.13	0.50	12	0.20	105.00	1932.00	1412	20240826	-32.08	801	20241210	19.73	1132	-15.28	20250110	917	4.58	20250211	1412	-32.08	20240826	801	19.73	20241210	1.69	N	022220	500	258 억	277923	N	N	N	N
53	20250220	130342	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	2	2	0.21	91242621	95262	25.73	971	971	957	1246	672	959	957.81	0.54	-2557	1001	979	968	946	935	974	941	259	287	500	610	1	1	51794579	498	9.15	0.50	12	0.18	105.00	1932.00	1412	20240826	-31.94	801	20241210	19.98	1132	-15.11	20250110	917	4.80	20250211	1412	-31.94	20240826	801	19.98	20241210	1.69	N	022220	500	258 억	277923	N	N	N	N
54	20250220	120343	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	3	2	0.31	13780497	14331	3.87	971	971	958	1246	672	959	961.59	0.54	-2357	1001	979	968	946	935	974	941	259	287	500	610	1	1	51794579	498	9.16	0.50	12	0.03	105.00	1932.00	1412	20240826	-31.87	801	20241210	20.10	1132	-15.02	20250110	917	4.91	20250211	1412	-31.87	20240826	801	20.10	20241210	1.69	N	022220	500	258 억	277923	N	N	N	N
55	20250220	110342	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	2	2	0.21	11740369	12206	3.30	971	971	958	1246	672	959	961.85	0.54	-2357	1001	979	968	946	935	974	941	259	287	500	610	1	1	51794579	498	9.15	0.50	12	0.02	105.00	1932.00	1412	20240826	-31.94	801	20241210	19.98	1132	-15.11	20250110	917	4.80	20250211	1412	-31.94	20240826	801	19.98	20241210	1.69	N	022220	500	258 억	277923	N	N	N	N
56	20250220	100342	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	-1	5	-0.10	5102525	5311	1.43	971	971	958	1246	672	959	960.75	0.54	-932	1001	979	968	946	935	974	941	259	287	500	610	1	1	51794579	496	9.12	0.50	12	0.01	105.00	1932.00	1412	20240826	-32.15	801	20241210	19.60	1132	-15.37	20250110	917	4.47	20250211	1412	-32.15	20240826	801	19.60	20241210	1.69	N	022220	500	258 억	277923	N	N	N	N
57	20250220	090344	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	3	2	0.31	544555	566	0.15	971	971	962	1246	672	959	962.11	0.54	-559	1001	979	968	946	935	974	941	259	287	500	610	1	1	51794579	498	9.16	0.50	12	0.00	105.00	1932.00	1412	20240826	-31.87	801	20241210	20.10	1132	-15.02	20250110	917	4.91	20250211	1412	-31.87	20240826	801	20.10	20241210	1.69	N	022220	500	258 억	277923	N	N	N	N
58	20250219	160341	57	100.00	KOSDAQ	화학	N	N	N	N	N	959	-1	5	-0.10	358682775	369486	498.50	987	990	957	1248	672	960	970.78	0.63	-48932	968	964	956	952	944	966	954	259	288	500	610	1	1	51794579	497	9.13	0.50	12	0.71	105.00	1932.00	1412	20240826	-32.08	801	20241210	19.73	1132	-15.28	20250110	917	4.58	20250211	1412	-32.08	20240826	801	19.73	20241210	1.69	N	022220	500	258 억	326650	N	N	N	N
59	20250219	150343	57	100.00	KOSDAQ	화학	N	N	N	N	N	959	-1	5	-0.10	354142858	364752	492.11	987	990	957	1248	672	960	970.91	0.63	-46750	968	964	956	952	944	966	954	259	288	500	610	1	1	51794579	497	9.13	0.50	12	0.70	105.00	1932.00	1412	20240826	-32.08	801	20241210	19.73	1132	-15.28	20250110	917	4.58	20250211	1412	-32.08	20240826	801	19.73	20241210	1.69	N	022220	500	258 억	326650	N	N	N	N
60	20250219	140340	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	1	2	0.10	337285050	347203	468.43	987	990	957	1248	672	960	971.43	0.63	-43369	968	964	956	952	944	966	954	259	288	500	610	1	1	51794579	498	9.15	0.50	12	0.67	105.00	1932.00	1412	20240826	-31.94	801	20241210	19.98	1132	-15.11	20250110	917	4.80	20250211	1412	-31.94	20240826	801	19.98	20241210	1.69	N	022220	500	258 억	326650	N	N	N	N
61	20250219	130341	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	2	2	0.21	333962668	343747	463.77	987	990	957	1248	672	960	971.54	0.63	-40396	968	964	956	952	944	966	954	259	288	500	610	1	1	51794579	498	9.16	0.50	12	0.66	105.00	1932.00	1412	20240826	-31.87	801	20241210	20.10	1132	-15.02	20250110	917	4.91	20250211	1412	-31.87	20240826	801	20.10	20241210	1.69	N	022220	500	258 억	326650	N	N	N	N
62	20250219	120341	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	1	2	0.10	327549442	337063	454.75	987	990	957	1248	672	960	971.78	0.63	-39759	968	964	956	952	944	966	954	259	288	500	610	1	1	51794579	498	9.15	0.50	12	0.65	105.00	1932.00	1412	20240826	-31.94	801	20241210	19.98	1132	-15.11	20250110	917	4.80	20250211	1412	-31.94	20240826	801	19.98	20241210	1.69	N	022220	500	258 억	326650	N	N	N	N
63	20250219	110342	57	100.00	KOSDAQ	화학	N	N	N	N	N	966	6	2	0.62	271493417	278750	376.08	987	990	961	1248	672	960	973.97	0.63	-41348	968	964	956	952	944	966	954	259	288	500	610	1	1	51794579	500	9.20	0.50	12	0.54	105.00	1932.00	1412	20240826	-31.59	801	20241210	20.60	1132	-14.66	20250110	917	5.34	20250211	1412	-31.59	20240826	801	20.60	20241210	1.69	N	022220	500	258 억	326650	N	N	N	N
64	20250219	100341	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	10	2	1.04	247686394	254084	342.80	987	990	961	1248	672	960	974.82	0.63	-41112	968	964	956	952	944	966	954	259	288	500	610	1	1	51794579	502	9.24	0.50	12	0.49	105.00	1932.00	1412	20240826	-31.30	801	20241210	21.10	1132	-14.31	20250110	917	5.78	20250211	1412	-31.30	20240826	801	21.10	20241210	1.69	N	022220	500	258 억	326650	N	N	N	N
65	20250219	090342	57	100.00	KOSDAQ	화학	N	N	N	N	N	968	8	2	0.83	143470028	146700	197.92	987	990	961	1248	672	960	977.98	0.63	-15018	968	964	956	952	944	966	954	259	288	500	610	1	1	51794579	501	9.22	0.50	12	0.28	105.00	1932.00	1412	20240826	-31.44	801	20241210	20.85	1132	-14.49	20250110	917	5.56	20250211	1412	-31.44	20240826	801	20.85	20241210	1.69	N	022220	500	258 억	326650	N	N	N	N
66	20250218	160340	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	4	2	0.42	52187435	54739	111.42	956	960	948	1242	670	956	953.30	0.62	-6002	964	959	953	948	942	957	946	259	286	500	610	1	1	51794579	497	9.14	0.50	12	0.11	105.00	1932.00	1412	20240826	-32.01	801	20241210	19.85	1132	-15.19	20250110	917	4.69	20250211	1412	-32.01	20240826	801	19.85	20241210	1.71	N	022220	500	258 억	322652	N	N	N	N
67	20250218	150341	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	-5	5	-0.52	28286155	29773	60.60	956	960	948	1242	670	956	950.06	0.62	-9999	964	959	953	948	942	957	946	259	286	500	610	1	1	51794579	493	9.06	0.49	12	0.06	105.00	1932.00	1412	20240826	-32.65	801	20241210	18.73	1132	-15.99	20250110	917	3.71	20250211	1412	-32.65	20240826	801	18.73	20241210	1.71	N	022220	500	258 억	322652	N	N	N	N
68	20250218	140341	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	-5	5	-0.52	25677592	27030	55.02	956	960	948	1242	670	956	949.97	0.62	-9999	964	959	953	948	942	957	946	259	286	500	610	1	1	51794579	493	9.06	0.49	12	0.05	105.00	1932.00	1412	20240826	-32.65	801	20241210	18.73	1132	-15.99	20250110	917	3.71	20250211	1412	-32.65	20240826	801	18.73	20241210	1.71	N	022220	500	258 억	322652	N	N	N	N
69	20250218	130340	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	-6	5	-0.63	16157253	17000	34.60	956	960	948	1242	670	956	950.43	0.62	1	964	959	953	948	942	957	946	259	286	500	610	1	1	51794579	492	9.05	0.49	12	0.03	105.00	1932.00	1412	20240826	-32.72	801	20241210	18.60	1132	-16.08	20250110	917	3.60	20250211	1412	-32.72	20240826	801	18.60	20241210	1.71	N	022220	500	258 억	322652	N	N	N	N
70	20250218	120340	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	-6	5	-0.63	15542877	16353	33.29	956	960	948	1242	670	956	950.46	0.62	1	964	959	953	948	942	957	946	259	286	500	610	1	1	51794579	492	9.05	0.49	12	0.03	105.00	1932.00	1412	20240826	-32.72	801	20241210	18.60	1132	-16.08	20250110	917	3.60	20250211	1412	-32.72	20240826	801	18.60	20241210	1.71	N	022220	500	258 억	322652	N	N	N	N
71	20250218	110341	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	-2	5	-0.21	12650374	13315	27.10	956	960	948	1242	670	956	950.08	0.62	1	964	959	953	948	942	957	946	259	286	500	610	1	1	51794579	494	9.09	0.49	12	0.03	105.00	1932.00	1412	20240826	-32.44	801	20241210	19.10	1132	-15.72	20250110	917	4.03	20250211	1412	-32.44	20240826	801	19.10	20241210	1.71	N	022220	500	258 억	322652	N	N	N	N
72	20250218	100341	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	-7	5	-0.73	4526562	4762	9.69	956	960	948	1242	670	956	950.56	0.62	-1213	964	959	953	948	942	957	946	259	286	500	610	1	1	51794579	492	9.04	0.49	12	0.01	105.00	1932.00	1412	20240826	-32.79	801	20241210	18.48	1132	-16.17	20250110	917	3.49	20250211	1412	-32.79	20240826	801	18.48	20241210	1.71	N	022220	500	258 억	322652	N	N	N	N
73	20250218	090340	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	2	2	0.21	29662	31	0.06	956	960	955	1242	670	956	956.84	0.62	-7	964	959	953	948	942	957	946	259	286	500	610	1	1	51794579	496	9.12	0.50	12	0.00	105.00	1932.00	1412	20240826	-32.15	801	20241210	19.60	1132	-15.37	20250110	917	4.47	20250211	1412	-32.15	20240826	801	19.60	20241210	1.71	N	022220	500	258 억	322652	N	N	N	N
74	20250217	160340	57	100.00	KOSDAQ	화학	N	N	N	N	N	956	-2	5	-0.21	44902309	47215	41.57	957	958	947	1245	671	958	950.87	0.63	-1404	976	966	957	947	938	962	943	259	287	500	610	1	1	51794579	495	9.10	0.49	12	0.09	105.00	1932.00	1412	20240826	-32.29	801	20241210	19.35	1132	-15.55	20250110	917	4.25	20250211	1412	-32.29	20240826	801	19.35	20241210	1.71	N	022220	500	258 억	324005	N	N	N	N
75	20250217	150340	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	-8	5	-0.84	34123882	35895	31.61	957	958	947	1245	671	958	950.66	0.63	-1365	976	966	957	947	938	962	943	259	287	500	610	1	1	51794579	492	9.05	0.49	12	0.07	105.00	1932.00	1412	20240826	-32.72	801	20241210	18.60	1132	-16.08	20250110	917	3.60	20250211	1412	-32.72	20240826	801	18.60	20241210	1.71	N	022220	500	258 억	324005	N	N	N	N
76	20250217	140339	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	0	3	0.00	28300269	29773	26.22	957	958	947	1245	671	958	950.53	0.63	-1965	976	966	957	947	938	962	943	259	287	500	610	1	1	51794579	496	9.12	0.50	12	0.06	105.00	1932.00	1412	20240826	-32.15	801	20241210	19.60	1132	-15.37	20250110	917	4.47	20250211	1412	-32.15	20240826	801	19.60	20241210	1.71	N	022220	500	258 억	324005	N	N	N	N
77	20250217	130341	57	100.00	KOSDAQ	화학	N	N	N	N	N	956	-2	5	-0.21	23220388	24464	21.54	957	957	947	1245	671	958	949.17	0.63	-1161	976	966	957	947	938	962	943	259	287	500	610	1	1	51794579	495	9.10	0.49	12	0.05	105.00	1932.00	1412	20240826	-32.29	801	20241210	19.35	1132	-15.55	20250110	917	4.25	20250211	1412	-32.29	20240826	801	19.35	20241210	1.71	N	022220	500	258 억	324005	N	N	N	N
78	20250217	120341	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	-7	5	-0.73	19850354	20926	18.43	957	957	947	1245	671	958	948.60	0.63	-1197	976	966	957	947	938	962	943	259	287	500	610	1	1	51794579	493	9.06	0.49	12	0.04	105.00	1932.00	1412	20240826	-32.65	801	20241210	18.73	1132	-15.99	20250110	917	3.71	20250211	1412	-32.65	20240826	801	18.73	20241210	1.71	N	022220	500	258 억	324005	N	N	N	N
79	20250217	110340	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	-9	5	-0.94	15098967	15913	14.01	957	957	947	1245	671	958	948.84	0.63	-1121	976	966	957	947	938	962	943	259	287	500	610	1	1	51794579	492	9.04	0.49	12	0.03	105.00	1932.00	1412	20240826	-32.79	801	20241210	18.48	1132	-16.17	20250110	917	3.49	20250211	1412	-32.79	20240826	801	18.48	20241210	1.71	N	022220	500	258 억	324005	N	N	N	N
80	20250217	100339	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	-8	5	-0.84	12400559	13069	11.51	957	957	947	1245	671	958	948.85	0.63	-1182	976	966	957	947	938	962	943	259	287	500	610	1	1	51794579	492	9.05	0.49	12	0.03	105.00	1932.00	1412	20240826	-32.72	801	20241210	18.60	1132	-16.08	20250110	917	3.60	20250211	1412	-32.72	20240826	801	18.60	20241210	1.71	N	022220	500	258 억	324005	N	N	N	N
81	20250217	090339	57	100.00	KOSDAQ	화학	N	N	N	N	N	957	-1	5	-0.10	19140	20	0.02	957	957	957	1245	671	958	957.00	0.63	0	976	966	957	947	938	962	943	259	287	500	610	1	1	51794579	496	9.11	0.50	12	0.00	105.00	1932.00	1412	20240826	-32.22	801	20241210	19.48	1132	-15.46	20250110	917	4.36	20250211	1412	-32.22	20240826	801	19.48	20241210	1.71	N	022220	500	258 억	324005	N	N	N	N
82	20250214	160338	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	-11	5	-1.14	107993489	113565	71.67	967	967	948	1259	679	969	950.94	0.63	-634	1013	991	957	935	901	1002	946	259	290	500	620	1	1	51794579	496	9.12	0.50	12	0.22	105.00	1932.00	1412	20240826	-32.15	801	20241210	19.60	1132	-15.37	20250110	917	4.47	20250211	1412	-32.15	20240826	801	19.60	20241210	1.73	N	022220	500	258 억	324149	N	N	N	N
83	20250214	150338	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	-15	5	-1.55	95242118	100139	63.19	967	967	948	1259	679	969	951.10	0.63	348	1013	991	957	935	901	1002	946	259	290	500	620	1	1	51794579	494	9.09	0.49	12	0.19	105.00	1932.00	1412	20240826	-32.44	801	20241210	19.10	1132	-15.72	20250110	917	4.03	20250211	1412	-32.44	20240826	801	19.10	20241210	1.73	N	022220	500	258 억	324149	N	N	N	N
84	20250214	140338	57	100.00	KOSDAQ	화학	N	N	N	N	N	956	-13	5	-1.34	93786230	98613	62.23	967	967	948	1259	679	969	951.05	0.63	692	1013	991	957	935	901	1002	946	259	290	500	620	1	1	51794579	495	9.10	0.49	12	0.19	105.00	1932.00	1412	20240826	-32.29	801	20241210	19.35	1132	-15.55	20250110	917	4.25	20250211	1412	-32.29	20240826	801	19.35	20241210	1.73	N	022220	500	258 억	324149	N	N	N	N
85	20250214	130339	57	100.00	KOSDAQ	화학	N	N	N	N	N	957	-12	5	-1.24	85318101	89752	56.64	967	967	948	1259	679	969	950.60	0.63	619	1013	991	957	935	901	1002	946	259	290	500	620	1	1	51794579	496	9.11	0.50	12	0.17	105.00	1932.00	1412	20240826	-32.22	801	20241210	19.48	1132	-15.46	20250110	917	4.36	20250211	1412	-32.22	20240826	801	19.48	20241210	1.73	N	022220	500	258 억	324149	N	N	N	N
86	20250214	120338	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	-18	5	-1.86	81404724	85642	54.05	967	967	948	1259	679	969	950.52	0.63	1250	1013	991	957	935	901	1002	946	259	290	500	620	1	1	51794579	493	9.06	0.49	12	0.17	105.00	1932.00	1412	20240826	-32.65	801	20241210	18.73	1132	-15.99	20250110	917	3.71	20250211	1412	-32.65	20240826	801	18.73	20241210	1.73	N	022220	500	258 억	324149	N	N	N	N
87	20250214	110337	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	-17	5	-1.75	32406588	34006	21.46	967	967	950	1259	679	969	952.97	0.63	1391	1013	991	957	935	901	1002	946	259	290	500	620	1	1	51794579	493	9.07	0.49	12	0.07	105.00	1932.00	1412	20240826	-32.58	801	20241210	18.85	1132	-15.90	20250110	917	3.82	20250211	1412	-32.58	20240826	801	18.85	20241210	1.73	N	022220	500	258 억	324149	N	N	N	N
88	20250214	100338	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	-18	5	-1.86	23940024	25123	15.85	967	967	950	1259	679	969	952.91	0.63	83	1013	991	957	935	901	1002	946	259	290	500	620	1	1	51794579	493	9.06	0.49	12	0.05	105.00	1932.00	1412	20240826	-32.65	801	20241210	18.73	1132	-15.99	20250110	917	3.71	20250211	1412	-32.65	20240826	801	18.73	20241210	1.73	N	022220	500	258 억	324149	N	N	N	N
89	20250214	090339	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	-17	5	-1.75	2351340	2458	1.55	967	967	952	1259	679	969	956.61	0.63	876	1013	991	957	935	901	1002	946	259	290	500	620	1	1	51794579	493	9.07	0.49	12	0.00	105.00	1932.00	1412	20240826	-32.58	801	20241210	18.85	1132	-15.90	20250110	917	3.82	20250211	1412	-32.58	20240826	801	18.85	20241210	1.73	N	022220	500	258 억	324149	N	N	N	N
90	20250213	160335	57	100.00	KOSDAQ	화학	N	N	N	N	N	969	40	2	4.31	149893844	157607	335.33	934	979	923	1207	651	929	951.05	0.60	16561	947	938	928	919	909	933	914	259	278	500	590	1	1	51794579	502	9.23	0.50	12	0.30	105.00	1932.00	1412	20240826	-31.37	801	20241210	20.97	1132	-14.40	20250110	917	5.67	20250211	1412	-31.37	20240826	801	20.97	20241210	1.76	N	022220	500	258 억	308199	N	N	N	N
91	20250213	150335	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	29	2	3.12	130955227	138004	293.63	934	979	923	1207	651	929	948.92	0.60	16501	947	938	928	919	909	933	914	259	278	500	590	1	1	51794579	496	9.12	0.50	12	0.27	105.00	1932.00	1412	20240826	-32.15	801	20241210	19.60	1132	-15.37	20250110	917	4.47	20250211	1412	-32.15	20240826	801	19.60	20241210	1.76	N	022220	500	258 억	308199	N	N	N	N
92	20250213	140335	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	25	2	2.69	119488968	125992	268.07	934	979	923	1207	651	929	948.39	0.60	12851	947	938	928	919	909	933	914	259	278	500	590	1	1	51794579	494	9.09	0.49	12	0.24	105.00	1932.00	1412	20240826	-32.44	801	20241210	19.10	1132	-15.72	20250110	917	4.03	20250211	1412	-32.44	20240826	801	19.10	20241210	1.76	N	022220	500	258 억	308199	N	N	N	N
93	20250213	130336	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	23	2	2.48	106896265	112767	239.93	934	979	923	1207	651	929	947.94	0.60	2258	947	938	928	919	909	933	914	259	278	500	590	1	1	51794579	493	9.07	0.49	12	0.22	105.00	1932.00	1412	20240826	-32.58	801	20241210	18.85	1132	-15.90	20250110	917	3.82	20250211	1412	-32.58	20240826	801	18.85	20241210	1.76	N	022220	500	258 억	308199	N	N	N	N
94	20250213	120336	57	100.00	KOSDAQ	화학	N	N	N	N	N	942	13	2	1.40	44504927	47514	101.09	934	948	923	1207	651	929	936.67	0.60	11609	947	938	928	919	909	933	914	259	278	500	590	1	1	51794579	488	8.97	0.49	12	0.09	105.00	1932.00	1412	20240826	-33.29	801	20241210	17.60	1132	-16.78	20250110	917	2.73	20250211	1412	-33.29	20240826	801	17.60	20241210	1.76	N	022220	500	258 억	308199	N	N	N	N
95	20250213	110334	57	100.00	KOSDAQ	화학	N	N	N	N	N	937	8	2	0.86	39028856	41690	88.70	934	948	923	1207	651	929	936.17	0.60	9033	947	938	928	919	909	933	914	259	278	500	590	1	1	51794579	485	8.92	0.48	12	0.08	105.00	1932.00	1412	20240826	-33.64	801	20241210	16.98	1132	-17.23	20250110	917	2.18	20250211	1412	-33.64	20240826	801	16.98	20241210	1.76	N	022220	500	258 억	308199	N	N	N	N
96	20250213	100335	57	100.00	KOSDAQ	화학	N	N	N	N	N	938	9	2	0.97	30371036	32460	69.06	934	948	923	1207	651	929	935.64	0.60	8034	947	938	928	919	909	933	914	259	278	500	590	1	1	51794579	486	8.93	0.49	12	0.06	105.00	1932.00	1412	20240826	-33.57	801	20241210	17.10	1132	-17.14	20250110	917	2.29	20250211	1412	-33.57	20240826	801	17.10	20241210	1.76	N	022220	500	258 억	308199	N	N	N	N
97	20250213	090334	57	100.00	KOSDAQ	화학	N	N	N	N	N	924	-5	5	-0.54	2820318	3023	6.43	934	934	923	1207	651	929	932.95	0.60	-1100	947	938	928	919	909	933	914	259	278	500	590	1	1	51794579	479	8.80	0.48	12	0.01	105.00	1932.00	1412	20240826	-34.56	801	20241210	15.36	1132	-18.37	20250110	917	0.76	20250211	1412	-34.56	20240826	801	15.36	20241210	1.76	N	022220	500	258 억	308199	N	N	N	N
98	20250212	160334	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	3	2	0.32	43555846	46954	47.55	937	937	918	1203	649	926	927.63	0.61	-7034	945	935	926	916	907	940	921	259	277	500	590	1	1	51794579	481	8.85	0.48	12	0.09	105.00	1932.00	1412	20240826	-34.21	801	20241210	15.98	1132	-17.93	20250110	917	1.31	20250211	1412	-34.21	20240826	801	15.98	20241210	1.73	N	022220	500	258 억	315233	N	N	N	N
99	20250212	150333	57	100.00	KOSDAQ	화학	N	N	N	N	N	931	5	2	0.54	41040560	44247	44.81	937	937	918	1203	649	926	927.53	0.61	-6528	945	935	926	916	907	940	921	259	277	500	590	1	1	51794579	482	8.87	0.48	12	0.09	105.00	1932.00	1412	20240826	-34.07	801	20241210	16.23	1132	-17.76	20250110	917	1.53	20250211	1412	-34.07	20240826	801	16.23	20241210	1.73	N	022220	500	258 억	315233	N	N	N	N
100	20250212	140334	57	100.00	KOSDAQ	화학	N	N	N	N	N	932	6	2	0.65	34600671	37323	37.80	937	937	918	1203	649	926	927.06	0.61	-6492	945	935	926	916	907	940	921	259	277	500	590	1	1	51794579	483	8.88	0.48	12	0.07	105.00	1932.00	1412	20240826	-33.99	801	20241210	16.35	1132	-17.67	20250110	917	1.64	20250211	1412	-33.99	20240826	801	16.35	20241210	1.73	N	022220	500	258 억	315233	N	N	N	N
101	20250212	130334	57	100.00	KOSDAQ	화학	N	N	N	N	N	932	6	2	0.65	29247313	31563	31.96	937	937	918	1203	649	926	926.63	0.61	-5570	945	935	926	916	907	940	921	259	277	500	590	1	1	51794579	483	8.88	0.48	12	0.06	105.00	1932.00	1412	20240826	-33.99	801	20241210	16.35	1132	-17.67	20250110	917	1.64	20250211	1412	-33.99	20240826	801	16.35	20241210	1.73	N	022220	500	258 억	315233	N	N	N	N
102	20250212	120333	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	4	2	0.43	26323464	28419	28.78	937	937	918	1203	649	926	926.26	0.61	-5456	945	935	926	916	907	940	921	259	277	500	590	1	1	51794579	482	8.86	0.48	12	0.05	105.00	1932.00	1412	20240826	-34.14	801	20241210	16.10	1132	-17.84	20250110	917	1.42	20250211	1412	-34.14	20240826	801	16.10	20241210	1.73	N	022220	500	258 억	315233	N	N	N	N
103	20250212	110333	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	4	2	0.43	23578384	25472	25.79	937	937	918	1203	649	926	925.66	0.61	-5451	945	935	926	916	907	940	921	259	277	500	590	1	1	51794579	482	8.86	0.48	12	0.05	105.00	1932.00	1412	20240826	-34.14	801	20241210	16.10	1132	-17.84	20250110	917	1.42	20250211	1412	-34.14	20240826	801	16.10	20241210	1.73	N	022220	500	258 억	315233	N	N	N	N
104	20250212	100334	57	100.00	KOSDAQ	화학	N	N	N	N	N	922	-4	5	-0.43	11434943	12406	12.56	937	937	918	1203	649	926	921.73	0.61	-5294	945	935	926	916	907	940	921	259	277	500	590	1	1	51794579	478	8.78	0.48	12	0.02	105.00	1932.00	1412	20240826	-34.70	801	20241210	15.11	1132	-18.55	20250110	917	0.55	20250211	1412	-34.70	20240826	801	15.11	20241210	1.73	N	022220	500	258 억	315233	N	N	N	N
105	20250212	090336	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	3	2	0.32	1013388	1087	1.10	937	937	922	1203	649	926	932.28	0.61	-286	945	935	926	916	907	940	921	259	277	500	590	1	1	51794579	481	8.85	0.48	12	0.00	105.00	1932.00	1412	20240826	-34.21	801	20241210	15.98	1132	-17.93	20250110	917	1.31	20250211	1412	-34.21	20240826	801	15.98	20241210	1.73	N	022220	500	258 억	315233	N	N	N	N
106	20250211	160333	57	100.00	KOSDAQ	화학	N	N	N	N	N	926	-2	5	-0.22	90476101	98261	123.88	921	936	917	1206	650	928	920.77	0.60	5177	956	942	935	921	914	938	917	259	278	500	590	1	1	51794579	480	8.82	0.48	12	0.19	105.00	1932.00	1412	20240826	-34.42	801	20241210	15.61	1132	-18.20	20250110	917	0.98	20250211	1412	-34.42	20240826	801	15.61	20241210	1.73	N	022220	500	258 억	310056	N	N	N	N
107	20250211	150333	57	100.00	KOSDAQ	화학	N	N	N	N	N	921	-7	5	-0.75	84647511	91931	115.90	921	936	917	1206	650	928	920.77	0.60	4048	956	942	935	921	914	938	917	259	278	500	590	1	1	51794579	477	8.77	0.48	12	0.18	105.00	1932.00	1412	20240826	-34.77	801	20241210	14.98	1132	-18.64	20250110	917	0.44	20250211	1412	-34.77	20240826	801	14.98	20241210	1.73	N	022220	500	258 억	310056	N	N	N	N
108	20250211	140335	57	100.00	KOSDAQ	화학	N	N	N	N	N	924	-4	5	-0.43	41814169	45325	57.14	921	936	920	1206	650	928	922.54	0.60	4059	956	942	935	921	914	938	917	259	278	500	590	1	1	51794579	479	8.80	0.48	12	0.09	105.00	1932.00	1412	20240826	-34.56	801	20241210	15.36	1132	-18.37	20250110	920	0.43	20250211	1412	-34.56	20240826	801	15.36	20241210	1.73	N	022220	500	258 억	310056	N	N	N	N
109	20250211	130331	57	100.00	KOSDAQ	화학	N	N	N	N	N	923	-5	5	-0.54	30587713	33142	41.78	921	936	920	1206	650	928	922.93	0.60	3613	956	942	935	921	914	938	917	259	278	500	590	1	1	51794579	478	8.79	0.48	12	0.06	105.00	1932.00	1412	20240826	-34.63	801	20241210	15.23	1132	-18.46	20250110	920	0.33	20250211	1412	-34.63	20240826	801	15.23	20241210	1.73	N	022220	500	258 억	310056	N	N	N	N
110	20250211	120332	57	100.00	KOSDAQ	화학	N	N	N	N	N	926	-2	5	-0.22	27837549	30164	38.03	921	936	920	1206	650	928	922.87	0.60	4803	956	942	935	921	914	938	917	259	278	500	590	1	1	51794579	480	8.82	0.48	12	0.06	105.00	1932.00	1412	20240826	-34.42	801	20241210	15.61	1132	-18.20	20250110	920	0.65	20250211	1412	-34.42	20240826	801	15.61	20241210	1.73	N	022220	500	258 억	310056	N	N	N	N
111	20250211	110333	57	100.00	KOSDAQ	화학	N	N	N	N	N	926	-2	5	-0.22	27610699	29919	37.72	921	936	920	1206	650	928	922.85	0.60	4803	956	942	935	921	914	938	917	259	278	500	590	1	1	51794579	480	8.82	0.48	12	0.06	105.00	1932.00	1412	20240826	-34.42	801	20241210	15.61	1132	-18.20	20250110	920	0.65	20250211	1412	-34.42	20240826	801	15.61	20241210	1.73	N	022220	500	258 억	310056	N	N	N	N
112	20250211	100333	57	100.00	KOSDAQ	화학	N	N	N	N	N	927	-1	5	-0.11	27496738	29796	37.57	921	936	920	1206	650	928	922.83	0.60	4803	956	942	935	921	914	938	917	259	278	500	590	1	1	51794579	480	8.83	0.48	12	0.06	105.00	1932.00	1412	20240826	-34.35	801	20241210	15.73	1132	-18.11	20250110	920	0.76	20250211	1412	-34.35	20240826	801	15.73	20241210	1.73	N	022220	500	258 억	310056	N	N	N	N
113	20250211	090334	57	100.00	KOSDAQ	화학	N	N	N	N	N	925	-3	5	-0.32	11307191	12272	15.47	921	936	921	1206	650	928	921.38	0.60	-76	956	942	935	921	914	938	917	259	278	500	590	1	1	51794579	479	8.81	0.48	12	0.02	105.00	1932.00	1412	20240826	-34.49	801	20241210	15.48	1132	-18.29	20250110	921	0.43	20250211	1412	-34.49	20240826	801	15.48	20241210	1.73	N	022220	500	258 억	310056	N	N	N	N
114	20250210	160332	57	100.00	KOSDAQ	화학	N	N	N	N	N	928	-15	5	-1.59	71303931	76086	122.40	935	949	928	1225	661	943	937.19	0.60	-2600	1019	981	960	922	901	970	911	259	282	500	600	1	1	51794579	481	8.84	0.48	12	0.15	105.00	1932.00	1412	20240826	-34.28	801	20241210	15.86	1132	-18.02	20250110	921	0.76	20250204	1412	-34.28	20240826	801	15.86	20241210	1.73	N	022220	500	258 억	312656	N	N	N	N
115	20250210	150331	57	100.00	KOSDAQ	화학	N	N	N	N	N	935	-8	5	-0.85	53417053	56861	91.47	935	949	933	1225	661	943	939.43	0.60	-2362	1019	981	960	922	901	970	911	259	282	500	600	1	1	51794579	484	8.90	0.48	12	0.11	105.00	1932.00	1412	20240826	-33.78	801	20241210	16.73	1132	-17.40	20250110	921	1.52	20250204	1412	-33.78	20240826	801	16.73	20241210	1.73	N	022220	500	258 억	312656	N	N	N	N
116	20250210	140332	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	2	2	0.21	41602167	44231	71.16	935	949	934	1225	661	943	940.57	0.60	-1895	1019	981	960	922	901	970	911	259	282	500	600	1	1	51794579	489	9.00	0.49	12	0.09	105.00	1932.00	1412	20240826	-33.07	801	20241210	17.98	1132	-16.52	20250110	921	2.61	20250204	1412	-33.07	20240826	801	17.98	20241210	1.73	N	022220	500	258 억	312656	N	N	N	N
117	20250210	130332	57	100.00	KOSDAQ	화학	N	N	N	N	N	938	-5	5	-0.53	16432344	17530	28.20	935	943	934	1225	661	943	937.38	0.60	-2316	1019	981	960	922	901	970	911	259	282	500	600	1	1	51794579	486	8.93	0.49	12	0.03	105.00	1932.00	1412	20240826	-33.57	801	20241210	17.10	1132	-17.14	20250110	921	1.85	20250204	1412	-33.57	20240826	801	17.10	20241210	1.73	N	022220	500	258 억	312656	N	N	N	N
118	20250210	120330	57	100.00	KOSDAQ	화학	N	N	N	N	N	936	-7	5	-0.74	16263526	17350	27.91	935	943	934	1225	661	943	937.38	0.60	-2316	1019	981	960	922	901	970	911	259	282	500	600	1	1	51794579	485	8.91	0.48	12	0.03	105.00	1932.00	1412	20240826	-33.71	801	20241210	16.85	1132	-17.31	20250110	921	1.63	20250204	1412	-33.71	20240826	801	16.85	20241210	1.73	N	022220	500	258 억	312656	N	N	N	N
119	20250210	110330	57	100.00	KOSDAQ	화학	N	N	N	N	N	935	-8	5	-0.85	12864026	13717	22.07	935	943	934	1225	661	943	937.82	0.60	-2585	1019	981	960	922	901	970	911	259	282	500	600	1	1	51794579	484	8.90	0.48	12	0.03	105.00	1932.00	1412	20240826	-33.78	801	20241210	16.73	1132	-17.40	20250110	921	1.52	20250204	1412	-33.78	20240826	801	16.73	20241210	1.73	N	022220	500	258 억	312656	N	N	N	N
120	20250210	100329	57	100.00	KOSDAQ	화학	N	N	N	N	N	941	-2	5	-0.21	6979368	7452	11.99	935	943	934	1225	661	943	936.58	0.60	-2550	1019	981	960	922	901	970	911	259	282	500	600	1	1	51794579	487	8.96	0.49	12	0.01	105.00	1932.00	1412	20240826	-33.36	801	20241210	17.48	1132	-16.87	20250110	921	2.17	20250204	1412	-33.36	20240826	801	17.48	20241210	1.73	N	022220	500	258 억	312656	N	N	N	N
121	20250210	090330	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	-3	5	-0.32	2243100	2400	3.86	935	940	934	1225	661	943	934.62	0.60	-1997	1019	981	960	922	901	970	911	259	282	500	600	1	1	51794579	487	8.95	0.49	12	0.00	105.00	1932.00	1412	20240826	-33.43	801	20241210	17.35	1132	-16.96	20250110	921	2.06	20250204	1412	-33.43	20240826	801	17.35	20241210	1.73	N	022220	500	258 억	312656	N	N	N	N
122	20250207	160327	57	100.00	KOSDAQ	화학	N	N	N	N	N	943	0	3	0.00	59045969	62161	94.26	950	998	939	1225	661	943	949.89	0.62	-9686	957	949	941	933	925	946	930	259	282	500	600	1	1	51794579	488	8.98	0.49	12	0.12	105.00	1932.00	1412	20240826	-33.22	801	20241210	17.73	1132	-16.70	20250110	921	2.39	20250204	1412	-33.22	20240826	801	17.73	20241210	1.70	N	022220	500	258 억	322342	N	N	N	N
123	20250207	150328	57	100.00	KOSDAQ	화학	N	N	N	N	N	941	-2	5	-0.21	58163468	61225	92.84	950	998	939	1225	661	943	950.00	0.62	-9091	957	949	941	933	925	946	930	259	282	500	600	1	1	51794579	487	8.96	0.49	12	0.12	105.00	1932.00	1412	20240826	-33.36	801	20241210	17.48	1132	-16.87	20250110	921	2.17	20250204	1412	-33.36	20240826	801	17.48	20241210	1.70	N	022220	500	258 억	322342	N	N	N	N
124	20250207	140327	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	3	2	0.32	46417382	48787	73.98	950	998	939	1225	661	943	951.43	0.62	-8811	957	949	941	933	925	946	930	259	282	500	600	1	1	51794579	490	9.01	0.49	12	0.09	105.00	1932.00	1412	20240826	-33.00	801	20241210	18.10	1132	-16.43	20250110	921	2.71	20250204	1412	-33.00	20240826	801	18.10	20241210	1.70	N	022220	500	258 억	322342	N	N	N	N
125	20250207	130326	57	100.00	KOSDAQ	화학	N	N	N	N	N	947	4	2	0.42	45327168	47635	72.23	950	998	939	1225	661	943	951.55	0.62	-8243	957	949	941	933	925	946	930	259	282	500	600	1	1	51794579	490	9.02	0.49	12	0.09	105.00	1932.00	1412	20240826	-32.93	801	20241210	18.23	1132	-16.34	20250110	921	2.82	20250204	1412	-32.93	20240826	801	18.23	20241210	1.70	N	022220	500	258 억	322342	N	N	N	N
126	20250207	120327	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	6	2	0.64	37829843	39730	60.25	950	998	939	1225	661	943	952.17	0.62	-6633	957	949	941	933	925	946	930	259	282	500	600	1	1	51794579	492	9.04	0.49	12	0.08	105.00	1932.00	1412	20240826	-32.79	801	20241210	18.48	1132	-16.17	20250110	921	3.04	20250204	1412	-32.79	20240826	801	18.48	20241210	1.70	N	022220	500	258 억	322342	N	N	N	N
127	20250207	110326	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	7	2	0.74	35582776	37363	56.66	950	998	939	1225	661	943	952.35	0.62	-6390	957	949	941	933	925	946	930	259	282	500	600	1	1	51794579	492	9.05	0.49	12	0.07	105.00	1932.00	1412	20240826	-32.72	801	20241210	18.60	1132	-16.08	20250110	921	3.15	20250204	1412	-32.72	20240826	801	18.60	20241210	1.70	N	022220	500	258 억	322342	N	N	N	N
128	20250207	100327	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	-3	5	-0.32	29328090	30772	46.66	950	998	939	1225	661	943	953.08	0.62	-3134	957	949	941	933	925	946	930	259	282	500	600	1	1	51794579	487	8.95	0.49	12	0.06	105.00	1932.00	1412	20240826	-33.43	801	20241210	17.35	1132	-16.96	20250110	921	2.06	20250204	1412	-33.43	20240826	801	17.35	20241210	1.70	N	022220	500	258 억	322342	N	N	N	N
129	20250207	090328	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	1	2	0.11	13488113	13966	21.18	950	998	943	1225	661	943	965.78	0.62	121	957	949	941	933	925	946	930	259	282	500	600	1	1	51794579	489	8.99	0.49	12	0.03	105.00	1932.00	1412	20240826	-33.14	801	20241210	17.85	1132	-16.61	20250110	921	2.50	20250204	1412	-33.14	20240826	801	17.85	20241210	1.70	N	022220	500	258 억	322342	N	N	N	N
130	20250206	160320	57	100.00	KOSDAQ	화학	N	N	N	N	N	943	12	2	1.29	62101930	65915	120.81	948	949	933	1210	652	931	942.15	0.60	11120	957	944	935	922	913	939	917	259	279	500	590	1	1	51794579	488	8.98	0.49	12	0.13	105.00	1932.00	1412	20240826	-33.22	801	20241210	17.73	1132	-16.70	20250110	921	2.39	20250204	1412	-33.22	20240826	801	17.73	20241210	1.70	N	022220	500	258 억	311222	N	N	N	N
131	20250206	150321	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	18	2	1.93	58847749	62474	114.50	948	949	933	1210	652	931	941.96	0.60	11155	957	944	935	922	913	939	917	259	279	500	590	1	1	51794579	492	9.04	0.49	12	0.12	105.00	1932.00	1412	20240826	-32.79	801	20241210	18.48	1132	-16.17	20250110	921	3.04	20250204	1412	-32.79	20240826	801	18.48	20241210	1.70	N	022220	500	258 억	311222	N	N	N	N
132	20250206	140324	57	100.00	KOSDAQ	화학	N	N	N	N	N	947	16	2	1.72	48741061	51797	94.93	948	948	933	1210	652	931	941.00	0.60	3783	957	944	935	922	913	939	917	259	279	500	590	1	1	51794579	490	9.02	0.49	12	0.10	105.00	1932.00	1412	20240826	-32.93	801	20241210	18.23	1132	-16.34	20250110	921	2.82	20250204	1412	-32.93	20240826	801	18.23	20241210	1.70	N	022220	500	258 억	311222	N	N	N	N
133	20250206	130321	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	14	2	1.50	39700854	42234	77.40	948	948	933	1210	652	931	940.02	0.60	1939	957	944	935	922	913	939	917	259	279	500	590	1	1	51794579	489	9.00	0.49	12	0.08	105.00	1932.00	1412	20240826	-33.07	801	20241210	17.98	1132	-16.52	20250110	921	2.61	20250204	1412	-33.07	20240826	801	17.98	20241210	1.70	N	022220	500	258 억	311222	N	N	N	N
134	20250206	120319	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	13	2	1.40	37804495	40226	73.72	948	948	933	1210	652	931	939.80	0.60	1939	957	944	935	922	913	939	917	259	279	500	590	1	1	51794579	489	8.99	0.49	12	0.08	105.00	1932.00	1412	20240826	-33.14	801	20241210	17.85	1132	-16.61	20250110	921	2.50	20250204	1412	-33.14	20240826	801	17.85	20241210	1.70	N	022220	500	258 억	311222	N	N	N	N
135	20250206	110314	57	100.00	KOSDAQ	화학	N	N	N	N	N	937	6	2	0.64	26578710	28292	51.85	948	948	933	1210	652	931	939.44	0.60	-735	957	944	935	922	913	939	917	259	279	500	590	1	1	51794579	485	8.92	0.48	12	0.05	105.00	1932.00	1412	20240826	-33.64	801	20241210	16.98	1132	-17.23	20250110	921	1.74	20250204	1412	-33.64	20240826	801	16.98	20241210	1.70	N	022220	500	258 억	311222	N	N	N	N
136	20250206	100321	57	100.00	KOSDAQ	화학	N	N	N	N	N	939	8	2	0.86	15783338	16755	30.71	948	948	934	1210	652	931	942.01	0.60	-449	957	944	935	922	913	939	917	259	279	500	590	1	1	51794579	486	8.94	0.49	12	0.03	105.00	1932.00	1412	20240826	-33.50	801	20241210	17.23	1132	-17.05	20250110	921	1.95	20250204	1412	-33.50	20240826	801	17.23	20241210	1.70	N	022220	500	258 억	311222	N	N	N	N
137	20250206	090322	57	100.00	KOSDAQ	화학	N	N	N	N	N	948	17	2	1.83	7931820	8385	15.37	948	948	945	1210	652	931	945.95	0.60	0	957	944	935	922	913	939	917	259	279	500	590	1	1	51794579	491	9.03	0.49	12	0.02	105.00	1932.00	1412	20240826	-32.86	801	20241210	18.35	1132	-16.25	20250110	921	2.93	20250204	1412	-32.86	20240826	801	18.35	20241210	1.70	N	022220	500	258 억	311222	N	N	N	N
138	20250205	160317	57	100.00	KOSDAQ	화학	N	N	N	N	N	931	-3	5	-0.32	50785580	54553	124.56	934	948	926	1214	654	934	930.94	0.59	6794	960	947	934	921	908	940	914	259	280	500	590	1	1	51794579	482	8.87	0.48	12	0.11	105.00	1932.00	1412	20240826	-34.07	801	20241210	16.23	1132	-17.76	20250110	921	1.09	20250204	1412	-34.07	20240826	801	16.23	20241210	1.70	N	022220	500	258 억	304428	N	N	N	N
139	20250205	150318	57	100.00	KOSDAQ	화학	N	N	N	N	N	935	1	2	0.11	42533808	45692	104.33	934	948	926	1214	654	934	930.88	0.59	6872	960	947	934	921	908	940	914	259	280	500	590	1	1	51794579	484	8.90	0.48	12	0.09	105.00	1932.00	1412	20240826	-33.78	801	20241210	16.73	1132	-17.40	20250110	921	1.52	20250204	1412	-33.78	20240826	801	16.73	20241210	1.70	N	022220	500	258 억	304428	N	N	N	N
140	20250205	140318	57	100.00	KOSDAQ	화학	N	N	N	N	N	938	4	2	0.43	38668289	41559	94.89	934	948	926	1214	654	934	930.44	0.59	6872	960	947	934	921	908	940	914	259	280	500	590	1	1	51794579	486	8.93	0.49	12	0.08	105.00	1932.00	1412	20240826	-33.57	801	20241210	17.10	1132	-17.14	20250110	921	1.85	20250204	1412	-33.57	20240826	801	17.10	20241210	1.70	N	022220	500	258 억	304428	N	N	N	N
141	20250205	130319	57	100.00	KOSDAQ	화학	N	N	N	N	N	934	0	3	0.00	35176718	37824	86.36	934	948	926	1214	654	934	930.01	0.59	6872	960	947	934	921	908	940	914	259	280	500	590	1	1	51794579	484	8.90	0.48	12	0.07	105.00	1932.00	1412	20240826	-33.85	801	20241210	16.60	1132	-17.49	20250110	921	1.41	20250204	1412	-33.85	20240826	801	16.60	20241210	1.70	N	022220	500	258 억	304428	N	N	N	N
142	20250205	120319	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	-5	5	-0.54	27427180	29494	67.34	934	948	926	1214	654	934	929.92	0.59	6421	960	947	934	921	908	940	914	259	280	500	590	1	1	51794579	481	8.85	0.48	12	0.06	105.00	1932.00	1412	20240826	-34.21	801	20241210	15.98	1132	-17.93	20250110	921	0.87	20250204	1412	-34.21	20240826	801	15.98	20241210	1.70	N	022220	500	258 억	304428	N	N	N	N
143	20250205	110317	57	100.00	KOSDAQ	화학	N	N	N	N	N	928	-6	5	-0.64	22859475	24579	56.12	934	948	926	1214	654	934	930.04	0.59	6421	960	947	934	921	908	940	914	259	280	500	590	1	1	51794579	481	8.84	0.48	12	0.05	105.00	1932.00	1412	20240826	-34.28	801	20241210	15.86	1132	-18.02	20250110	921	0.76	20250204	1412	-34.28	20240826	801	15.86	20241210	1.70	N	022220	500	258 억	304428	N	N	N	N
144	20250205	100320	57	100.00	KOSDAQ	화학	N	N	N	N	N	933	-1	5	-0.11	2075544	2221	5.07	934	948	932	1214	654	934	934.51	0.59	-56	960	947	934	921	908	940	914	259	280	500	590	1	1	51794579	483	8.89	0.48	12	0.00	105.00	1932.00	1412	20240826	-33.92	801	20241210	16.48	1132	-17.58	20250110	921	1.30	20250204	1412	-33.92	20240826	801	16.48	20241210	1.70	N	022220	500	258 억	304428	N	N	N	N
145	20250205	090323	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	11	2	1.18	687135	735	1.68	934	948	934	1214	654	934	934.88	0.59	0	960	947	934	921	908	940	914	259	280	500	590	1	1	51794579	489	9.00	0.49	12	0.00	105.00	1932.00	1412	20240826	-33.07	801	20241210	17.98	1132	-16.52	20250110	921	2.61	20250204	1412	-33.07	20240826	801	17.98	20241210	1.70	N	022220	500	258 억	304428	N	N	N	N
146	20250204	160315	57	100.00	KOSDAQ	화학	N	N	N	N	N	934	6	2	0.65	40647980	43786	40.08	947	947	921	1206	650	928	928.33	0.58	877	966	947	936	917	906	941	911	259	278	500	590	1	1	51794579	484	8.90	0.48	12	0.08	105.00	1932.00	1412	20240826	-33.85	801	20241210	16.60	1132	-17.49	20250110	921	1.41	20250204	1412	-33.85	20240826	801	16.60	20241210	1.67	N	022220	500	258 억	302813	N	N	N	N
147	20250204	150316	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	1	2	0.11	37851538	40785	37.33	947	947	921	1206	650	928	928.07	0.58	1771	966	947	936	917	906	941	911	259	278	500	590	1	1	51794579	481	8.85	0.48	12	0.08	105.00	1932.00	1412	20240826	-34.21	801	20241210	15.98	1132	-17.93	20250110	921	0.87	20250204	1412	-34.21	20240826	801	15.98	20241210	1.67	N	022220	500	258 억	302813	N	N	N	N
148	20250204	140315	57	100.00	KOSDAQ	화학	N	N	N	N	N	928	0	3	0.00	31815344	34262	31.36	947	947	921	1206	650	928	928.59	0.58	1722	966	947	936	917	906	941	911	259	278	500	590	1	1	51794579	481	8.84	0.48	12	0.07	105.00	1932.00	1412	20240826	-34.28	801	20241210	15.86	1132	-18.02	20250110	921	0.76	20250204	1412	-34.28	20240826	801	15.86	20241210	1.67	N	022220	500	258 억	302813	N	N	N	N
149	20250204	130315	57	100.00	KOSDAQ	화학	N	N	N	N	N	928	0	3	0.00	29264128	31509	28.84	947	947	921	1206	650	928	928.75	0.58	1682	966	947	936	917	906	941	911	259	278	500	590	1	1	51794579	481	8.84	0.48	12	0.06	105.00	1932.00	1412	20240826	-34.28	801	20241210	15.86	1132	-18.02	20250110	921	0.76	20250204	1412	-34.28	20240826	801	15.86	20241210	1.67	N	022220	500	258 억	302813	N	N	N	N
150	20250204	120318	57	100.00	KOSDAQ	화학	N	N	N	N	N	934	6	2	0.65	27579994	29693	27.18	947	947	921	1206	650	928	928.84	0.58	1736	966	947	936	917	906	941	911	259	278	500	590	1	1	51794579	484	8.90	0.48	12	0.06	105.00	1932.00	1412	20240826	-33.85	801	20241210	16.60	1132	-17.49	20250110	921	1.41	20250204	1412	-33.85	20240826	801	16.60	20241210	1.67	N	022220	500	258 억	302813	N	N	N	N
151	20250204	110313	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	1	2	0.11	14575958	15643	14.32	947	947	928	1206	650	928	931.79	0.58	1692	966	947	936	917	906	941	911	259	278	500	590	1	1	51794579	481	8.85	0.48	12	0.03	105.00	1932.00	1412	20240826	-34.21	801	20241210	15.98	1132	-17.93	20250110	925	0.43	20250203	1412	-34.21	20240826	801	15.98	20241210	1.67	N	022220	500	258 억	302813	N	N	N	N
152	20250204	100315	57	100.00	KOSDAQ	화학	N	N	N	N	N	934	6	2	0.65	11337642	12165	11.13	947	947	928	1206	650	928	931.99	0.58	1667	966	947	936	917	906	941	911	259	278	500	590	1	1	51794579	484	8.90	0.48	12	0.02	105.00	1932.00	1412	20240826	-33.85	801	20241210	16.60	1132	-17.49	20250110	925	0.97	20250203	1412	-33.85	20240826	801	16.60	20241210	1.67	N	022220	500	258 억	302813	N	N	N	N
153	20250204	090315	57	100.00	KOSDAQ	화학	N	N	N	N	N	935	7	2	0.75	2805947	3001	2.75	947	947	935	1206	650	928	935.00	0.58	3000	966	947	936	917	906	941	911	259	278	500	590	1	1	51794579	484	8.90	0.48	12	0.01	105.00	1932.00	1412	20240826	-33.78	801	20241210	16.73	1132	-17.40	20250110	925	1.08	20250203	1412	-33.78	20240826	801	16.73	20241210	1.67	N	022220	500	258 억	302813	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History