KissMeData/044480/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160526	57	100.00	KOSDAQ	화학	N	N	N	N	N	503	-19	5	-3.64	363019563	718740	20.46	520	522	495	678	366	522	505.08	0.20	16201	619	570	538	489	457	554	473	203	156	500	310	1	1	40663728	205	-1.21	0.99	12	1.77	-415.00	510.00	1730	20240520	-70.92	435	20241209	15.63	634	-20.66	20250226	452	11.28	20250214	1730	-70.92	20240520	435	15.63	20241209	N	044480	500	203 억	81093	N	N	N	N
3	20250228	150529	57	100.00	KOSDAQ	화학	N	N	N	N	N	502	-20	5	-3.83	347636473	688179	19.59	520	522	495	678	366	522	505.15	0.20	20528	619	570	538	489	457	554	473	203	156	500	310	1	1	40663728	204	-1.21	0.98	12	1.69	-415.00	510.00	1730	20240520	-70.98	435	20241209	15.40	634	-20.82	20250226	452	11.06	20250214	1730	-70.98	20240520	435	15.40	20241209	N	044480	500	203 억	81093	N	N	N	N
4	20250228	140530	57	100.00	KOSDAQ	화학	N	N	N	N	N	505	-17	5	-3.26	261886420	516316	14.70	520	522	500	678	366	522	507.22	0.20	19095	619	570	538	489	457	554	473	203	156	500	310	1	1	40663728	205	-1.22	0.99	12	1.27	-415.00	510.00	1730	20240520	-70.81	435	20241209	16.09	634	-20.35	20250226	452	11.73	20250214	1730	-70.81	20240520	435	16.09	20241209	N	044480	500	203 억	81093	N	N	N	N
5	20250228	130528	57	100.00	KOSDAQ	화학	N	N	N	N	N	503	-19	5	-3.64	245800945	484354	13.79	520	522	500	678	366	522	507.48	0.20	19792	619	570	538	489	457	554	473	203	156	500	310	1	1	40663728	205	-1.21	0.99	12	1.19	-415.00	510.00	1730	20240520	-70.92	435	20241209	15.63	634	-20.66	20250226	452	11.28	20250214	1730	-70.92	20240520	435	15.63	20241209	N	044480	500	203 억	81093	N	N	N	N
6	20250228	120525	57	100.00	KOSDAQ	화학	N	N	N	N	N	505	-17	5	-3.26	215905200	424882	12.09	520	522	500	678	366	522	508.15	0.20	16586	619	570	538	489	457	554	473	203	156	500	310	1	1	40663728	205	-1.22	0.99	12	1.04	-415.00	510.00	1730	20240520	-70.81	435	20241209	16.09	634	-20.35	20250226	452	11.73	20250214	1730	-70.81	20240520	435	16.09	20241209	N	044480	500	203 억	81093	N	N	N	N
7	20250228	110526	57	100.00	KOSDAQ	화학	N	N	N	N	N	510	-12	5	-2.30	204630709	402469	11.46	520	522	500	678	366	522	508.44	0.20	15745	619	570	538	489	457	554	473	203	156	500	310	1	1	40663728	207	-1.23	1.00	12	0.99	-415.00	510.00	1730	20240520	-70.52	435	20241209	17.24	634	-19.56	20250226	452	12.83	20250214	1730	-70.52	20240520	435	17.24	20241209	N	044480	500	203 억	81093	N	N	N	N
8	20250228	100525	57	100.00	KOSDAQ	화학	N	N	N	N	N	513	-9	5	-1.72	155642586	306130	8.71	520	522	500	678	366	522	508.42	0.20	21151	619	570	538	489	457	554	473	203	156	500	310	1	1	40663728	209	-1.24	1.01	12	0.75	-415.00	510.00	1730	20240520	-70.35	435	20241209	17.93	634	-19.09	20250226	452	13.50	20250214	1730	-70.35	20240520	435	17.93	20241209	N	044480	500	203 억	81093	N	N	N	N
9	20250228	090528	57	100.00	KOSDAQ	화학	N	N	N	N	N	516	-6	5	-1.15	25363020	49223	1.40	520	522	510	678	366	522	515.27	0.20	-1676	619	570	538	489	457	554	473	203	156	500	310	1	1	40663728	210	-1.24	1.01	12	0.12	-415.00	510.00	1730	20240520	-70.17	435	20241209	18.62	634	-18.61	20250226	452	14.16	20250214	1730	-70.17	20240520	435	18.62	20241209	N	044480	500	203 억	81093	N	N	N	N
10	20250227	160523	57	100.00	KOSDAQ	화학	N	N	N	N	N	522	-2	5	-0.38	1902104320	3491963	14.69	534	587	506	681	367	524	544.83	0.16	18036	686	604	552	470	418	646	512	203	157	500	310	1	1	40663728	212	-1.26	1.02	12	8.59	-415.00	510.00	1730	20240520	-69.83	435	20241209	20.00	634	-17.67	20250226	452	15.49	20250214	1730	-69.83	20240520	435	20.00	20241209	N	044480	500	203 억	63057	N	N	N	N
11	20250227	150521	57	100.00	KOSDAQ	화학	N	N	N	N	N	530	6	2	1.15	1854273143	3400886	14.31	534	587	506	681	367	524	545.33	0.16	25201	686	604	552	470	418	646	512	203	157	500	310	1	1	40663728	216	-1.28	1.04	12	8.36	-415.00	510.00	1730	20240520	-69.36	435	20241209	21.84	634	-16.40	20250226	452	17.26	20250214	1730	-69.36	20240520	435	21.84	20241209	N	044480	500	203 억	63057	N	N	N	N
12	20250227	140523	57	100.00	KOSDAQ	화학	N	N	N	N	N	509	-15	5	-2.86	1772597591	3244980	13.65	534	587	506	681	367	524	546.36	0.16	28737	686	604	552	470	418	646	512	203	157	500	310	1	1	40663728	207	-1.23	1.00	12	7.98	-415.00	510.00	1730	20240520	-70.58	435	20241209	17.01	634	-19.72	20250226	452	12.61	20250214	1730	-70.58	20240520	435	17.01	20241209	N	044480	500	203 억	63057	N	N	N	N
13	20250227	130522	57	100.00	KOSDAQ	화학	N	N	N	N	N	510	-14	5	-2.67	1695437123	3093589	13.02	534	587	510	681	367	524	548.17	0.16	16556	686	604	552	470	418	646	512	203	157	500	310	1	1	40663728	207	-1.23	1.00	12	7.61	-415.00	510.00	1730	20240520	-70.52	435	20241209	17.24	634	-19.56	20250226	452	12.83	20250214	1730	-70.52	20240520	435	17.24	20241209	N	044480	500	203 억	63057	N	N	N	N
14	20250227	120521	57	100.00	KOSDAQ	화학	N	N	N	N	N	525	1	2	0.19	1572638982	2856735	12.02	534	587	521	681	367	524	550.65	0.16	31696	686	604	552	470	418	646	512	203	157	500	310	1	1	40663728	213	-1.27	1.03	12	7.03	-415.00	510.00	1730	20240520	-69.65	435	20241209	20.69	634	-17.19	20250226	452	16.15	20250214	1730	-69.65	20240520	435	20.69	20241209	N	044480	500	203 억	63057	N	N	N	N
15	20250227	110526	57	100.00	KOSDAQ	화학	N	N	N	N	N	523	-1	5	-0.19	1502275486	2722768	11.46	534	587	521	681	367	524	551.90	0.16	43395	686	604	552	470	418	646	512	203	157	500	310	1	1	40663728	213	-1.26	1.03	12	6.70	-415.00	510.00	1730	20240520	-69.77	435	20241209	20.23	634	-17.51	20250226	452	15.71	20250214	1730	-69.77	20240520	435	20.23	20241209	N	044480	500	203 억	63057	N	N	N	N
16	20250227	100539	57	100.00	KOSDAQ	화학	N	N	N	N	N	526	2	2	0.38	1224518691	2197935	9.25	534	587	525	681	367	524	557.36	0.16	13415	686	604	552	470	418	646	512	203	157	500	310	1	1	40663728	214	-1.27	1.03	12	5.41	-415.00	510.00	1730	20240520	-69.60	435	20241209	20.92	634	-17.03	20250226	452	16.37	20250214	1730	-69.60	20240520	435	20.92	20241209	N	044480	500	203 억	63057	N	N	N	N
17	20250227	090538	57	100.00	KOSDAQ	화학	N	N	N	N	N	587	63	2	12.02	515624386	919471	3.87	534	587	532	681	367	524	561.41	0.16	74229	686	604	552	470	418	646	512	203	157	500	310	1	1	40663728	239	-1.41	1.15	12	2.26	-415.00	510.00	1730	20240520	-66.07	435	20241209	34.94	634	-7.41	20250226	452	29.87	20250214	1730	-66.07	20240520	435	34.94	20241209	N	044480	500	203 억	63057	Y	N	N	N
18	20250226	160522	57	100.00	KOSDAQ	화학	N	N	N	N	N	524	36	2	7.38	14188786341	23579805	25547.19	500	634	500	634	342	488	601.75	0.31	-67074	505	496	487	478	469	501	483	203	146	500	290	1	1	40663728	213	-1.26	1.03	12	57.99	-415.00	510.00	1730	20240520	-69.71	435	20241209	20.46	634	-17.35	20250226	452	15.93	20250214	1730	-69.71	20240520	435	20.46	20241209	N	044480	500	203 억	127978	N	N	N	N
19	20250226	150524	57	100.00	KOSDAQ	화학	N	N	N	N	N	565	77	2	15.78	13574646126	22445754	24318.52	500	634	500	634	342	488	604.78	0.31	-47746	505	496	487	478	469	501	483	203	146	500	290	1	1	40663728	230	-1.36	1.11	12	55.20	-415.00	510.00	1730	20240520	-67.34	435	20241209	29.89	634	-10.88	20250226	452	25.00	20250214	1730	-67.34	20240520	435	29.89	20241209	N	044480	500	203 억	127978	N	N	N	N
20	20250226	140523	57	100.00	KOSDAQ	화학	N	N	N	N	N	600	112	2	22.95	11622761473	19074239	20665.71	500	634	500	634	342	488	609.34	0.31	-50980	505	496	487	478	469	501	483	203	146	500	290	1	1	40663728	244	-1.45	1.18	12	46.91	-415.00	510.00	1730	20240520	-65.32	435	20241209	37.93	634	-5.36	20250226	452	32.74	20250214	1730	-65.32	20240520	435	37.93	20241209	N	044480	500	203 억	127978	N	N	N	N
21	20250226	130521	57	100.00	KOSDAQ	화학	N	N	N	N	N	623	135	2	27.66	9606773642	15759639	17074.55	500	634	500	634	342	488	609.58	0.31	75984	505	496	487	478	469	501	483	203	146	500	290	1	1	40663728	253	-1.50	1.22	12	38.76	-415.00	510.00	1730	20240520	-63.99	435	20241209	43.22	634	-1.74	20250226	452	37.83	20250214	1730	-63.99	20240520	435	43.22	20241209	N	044480	500	203 억	127978	N	N	N	N
22	20250226	120522	57	100.00	KOSDAQ	화학	N	N	N	N	N	634	146	1	29.92	7763932406	12801090	13869.15	500	634	500	634	342	488	606.51	0.31	-68646	505	496	487	478	469	501	483	203	146	500	290	1	1	40663728	258	-1.53	1.24	12	31.48	-415.00	510.00	1730	20240520	-63.35	435	20241209	45.75	634	0.00	20250226	452	40.27	20250214	1730	-63.35	20240520	435	45.75	20241209	N	044480	500	203 억	127978	N	N	N	N
23	20250226	110522	57	100.00	KOSDAQ	화학	N	N	N	N	N	613	125	2	25.61	6468808382	10734310	11629.93	500	634	500	634	342	488	602.63	0.31	35205	505	496	487	478	469	501	483	203	146	500	290	1	1	40663728	249	-1.48	1.20	12	26.40	-415.00	510.00	1730	20240520	-64.57	435	20241209	40.92	634	-3.31	20250226	452	35.62	20250214	1730	-64.57	20240520	435	40.92	20241209	N	044480	500	203 억	127978	N	N	N	N
24	20250226	100521	57	100.00	KOSDAQ	화학	N	N	N	N	N	589	101	2	20.70	5398318177	8960494	9708.12	500	634	500	634	342	488	602.46	0.31	-67660	505	496	487	478	469	501	483	203	146	500	290	1	1	40663728	240	-1.42	1.15	12	22.04	-415.00	510.00	1730	20240520	-65.95	435	20241209	35.40	634	-7.10	20250226	452	30.31	20250214	1730	-65.95	20240520	435	35.40	20241209	N	044480	500	203 억	127978	N	N	N	N
25	20250226	090525	57	100.00	KOSDAQ	화학	N	N	N	N	N	604	116	2	23.77	621010410	1086463	1177.11	500	604	500	634	342	488	571.59	0.31	61903	505	496	487	478	469	501	483	203	146	500	290	1	1	40663728	246	-1.46	1.18	12	2.67	-415.00	510.00	1730	20240520	-65.09	435	20241209	38.85	604	0.00	20250226	452	33.63	20250214	1730	-65.09	20240520	435	38.85	20241209	N	044480	500	203 억	127978	Y	N	N	N
26	20250225	160518	57	100.00	KOSDAQ	화학	N	N	N	N	N	488	7	2	1.46	32808770	67774	124.58	481	496	478	625	337	481	484.09	0.34	-11795	507	493	479	465	451	487	459	203	144	500	280	1	1	40663728	198	-1.18	0.96	12	0.17	-415.00	510.00	1730	20240520	-71.79	435	20241209	12.18	567	-13.93	20250121	452	7.96	20250214	1730	-71.79	20240520	435	12.18	20241209	N	044480	500	203 억	139773	N	N	N	N
27	20250225	150520	57	100.00	KOSDAQ	화학	N	N	N	N	N	481	0	3	0.00	32030586	66162	121.62	481	496	478	625	337	481	484.12	0.34	-10605	507	493	479	465	451	487	459	203	144	500	280	1	1	40663728	196	-1.16	0.94	12	0.16	-415.00	510.00	1730	20240520	-72.20	435	20241209	10.57	567	-15.17	20250121	452	6.42	20250214	1730	-72.20	20240520	435	10.57	20241209	N	044480	500	203 억	139773	N	N	N	N
28	20250225	140519	57	100.00	KOSDAQ	화학	N	N	N	N	N	486	5	2	1.04	30956081	63928	117.51	481	496	478	625	337	481	484.23	0.34	-10503	507	493	479	465	451	487	459	203	144	500	280	1	1	40663728	198	-1.17	0.95	12	0.16	-415.00	510.00	1730	20240520	-71.91	435	20241209	11.72	567	-14.29	20250121	452	7.52	20250214	1730	-71.91	20240520	435	11.72	20241209	N	044480	500	203 억	139773	N	N	N	N
29	20250225	130520	57	100.00	KOSDAQ	화학	N	N	N	N	N	487	6	2	1.25	27071613	55933	102.81	481	496	478	625	337	481	484.00	0.34	-9944	507	493	479	465	451	487	459	203	144	500	280	1	1	40663728	198	-1.17	0.95	12	0.14	-415.00	510.00	1730	20240520	-71.85	435	20241209	11.95	567	-14.11	20250121	452	7.74	20250214	1730	-71.85	20240520	435	11.95	20241209	N	044480	500	203 억	139773	N	N	N	N
30	20250225	120517	57	100.00	KOSDAQ	화학	N	N	N	N	N	487	6	2	1.25	26463296	54681	100.51	481	496	478	625	337	481	483.96	0.34	-9433	507	493	479	465	451	487	459	203	144	500	280	1	1	40663728	198	-1.17	0.95	12	0.13	-415.00	510.00	1730	20240520	-71.85	435	20241209	11.95	567	-14.11	20250121	452	7.74	20250214	1730	-71.85	20240520	435	11.95	20241209	N	044480	500	203 억	139773	N	N	N	N
31	20250225	110518	57	100.00	KOSDAQ	화학	N	N	N	N	N	491	10	2	2.08	24704586	51099	93.93	481	496	478	625	337	481	483.47	0.34	-7406	507	493	479	465	451	487	459	203	144	500	280	1	1	40663728	200	-1.18	0.96	12	0.13	-415.00	510.00	1730	20240520	-71.62	435	20241209	12.87	567	-13.40	20250121	452	8.63	20250214	1730	-71.62	20240520	435	12.87	20241209	N	044480	500	203 억	139773	N	N	N	N
32	20250225	100517	57	100.00	KOSDAQ	화학	N	N	N	N	N	483	2	2	0.42	16268947	33595	61.75	481	496	478	625	337	481	484.27	0.34	-7499	507	493	479	465	451	487	459	203	144	500	280	1	1	40663728	196	-1.16	0.95	12	0.08	-415.00	510.00	1730	20240520	-72.08	435	20241209	11.03	567	-14.81	20250121	452	6.86	20250214	1730	-72.08	20240520	435	11.03	20241209	N	044480	500	203 억	139773	N	N	N	N
33	20250225	090521	57	100.00	KOSDAQ	화학	N	N	N	N	N	478	-3	5	-0.62	1497921	3117	5.73	481	481	478	625	337	481	480.56	0.34	-263	507	493	479	465	451	487	459	203	144	500	280	1	1	40663728	194	-1.15	0.94	12	0.01	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	452	5.75	20250214	1730	-72.37	20240520	435	9.89	20241209	N	044480	500	203 억	139773	N	N	N	N
34	20250224	160516	57	100.00	KOSDAQ	화학	N	N	N	N	N	481	-12	5	-2.43	25782480	54168	100.42	485	493	465	640	346	493	475.97	0.35	-3147	524	508	489	473	454	499	464	203	147	500	290	1	1	40663728	196	-1.16	0.94	12	0.13	-415.00	510.00	1730	20240520	-72.20	435	20241209	10.57	567	-15.17	20250121	452	6.42	20250214	1730	-72.20	20240520	435	10.57	20241209	N	044480	500	203 억	142920	N	N	N	N
35	20250224	150515	57	100.00	KOSDAQ	화학	N	N	N	N	N	481	-12	5	-2.43	25061461	52669	97.64	485	493	465	640	346	493	475.83	0.35	-2855	524	508	489	473	454	499	464	203	147	500	290	1	1	40663728	196	-1.16	0.94	12	0.13	-415.00	510.00	1730	20240520	-72.20	435	20241209	10.57	567	-15.17	20250121	452	6.42	20250214	1730	-72.20	20240520	435	10.57	20241209	N	044480	500	203 억	142920	N	N	N	N
36	20250224	140514	57	100.00	KOSDAQ	화학	N	N	N	N	N	475	-18	5	-3.65	24120954	50709	94.00	485	493	465	640	346	493	475.67	0.35	-948	524	508	489	473	454	499	464	203	147	500	290	1	1	40663728	193	-1.14	0.93	12	0.12	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	452	5.09	20250214	1730	-72.54	20240520	435	9.20	20241209	N	044480	500	203 억	142920	N	N	N	N
37	20250224	130516	57	100.00	KOSDAQ	화학	N	N	N	N	N	483	-10	5	-2.03	16403729	34503	63.96	485	493	465	640	346	493	475.43	0.35	-2254	524	508	489	473	454	499	464	203	147	500	290	1	1	40663728	196	-1.16	0.95	12	0.08	-415.00	510.00	1730	20240520	-72.08	435	20241209	11.03	567	-14.81	20250121	452	6.86	20250214	1730	-72.08	20240520	435	11.03	20241209	N	044480	500	203 억	142920	N	N	N	N
38	20250224	120514	57	100.00	KOSDAQ	화학	N	N	N	N	N	478	-15	5	-3.04	15303470	32205	59.70	485	493	465	640	346	493	475.19	0.35	-1130	524	508	489	473	454	499	464	203	147	500	290	1	1	40663728	194	-1.15	0.94	12	0.08	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	452	5.75	20250214	1730	-72.37	20240520	435	9.89	20241209	N	044480	500	203 억	142920	N	N	N	N
39	20250224	110512	57	100.00	KOSDAQ	화학	N	N	N	N	N	489	-4	5	-0.81	14670902	30898	57.28	485	493	465	640	346	493	474.82	0.35	-600	524	508	489	473	454	499	464	203	147	500	290	1	1	40663728	199	-1.18	0.96	12	0.08	-415.00	510.00	1730	20240520	-71.73	435	20241209	12.41	567	-13.76	20250121	452	8.19	20250214	1730	-71.73	20240520	435	12.41	20241209	N	044480	500	203 억	142920	N	N	N	N
40	20250224	100512	57	100.00	KOSDAQ	화학	N	N	N	N	N	484	-9	5	-1.83	2679969	5520	10.23	485	493	478	640	346	493	485.50	0.35	-237	524	508	489	473	454	499	464	203	147	500	290	1	1	40663728	197	-1.17	0.95	12	0.01	-415.00	510.00	1730	20240520	-72.02	435	20241209	11.26	567	-14.64	20250121	452	7.08	20250214	1730	-72.02	20240520	435	11.26	20241209	N	044480	500	203 억	142920	N	N	N	N
41	20250224	090516	57	100.00	KOSDAQ	화학	N	N	N	N	N	493	0	3	0.00	303711	625	1.16	485	493	485	640	346	493	485.94	0.35	0	524	508	489	473	454	499	464	203	147	500	290	1	1	40663728	200	-1.19	0.97	12	0.00	-415.00	510.00	1730	20240520	-71.50	435	20241209	13.33	567	-13.05	20250121	452	9.07	20250214	1730	-71.50	20240520	435	13.33	20241209	N	044480	500	203 억	142920	N	N	N	N
42	20250221	160512	57	100.00	KOSDAQ	화학	N	N	N	N	N	493	-4	5	-0.80	26347449	53940	42.10	505	505	470	646	348	497	488.46	0.36	-3011	520	508	488	476	456	514	482	203	149	500	290	1	1	40663728	200	-1.19	0.97	12	0.13	-415.00	510.00	1730	20240520	-71.50	435	20241209	13.33	567	-13.05	20250121	452	9.07	20250214	1730	-71.50	20240520	435	13.33	20241209	N	044480	500	203 억	145931	N	N	N	N
43	20250221	150514	57	100.00	KOSDAQ	화학	N	N	N	N	N	490	-7	5	-1.41	22598513	46259	36.10	505	505	470	646	348	497	488.52	0.36	-2264	520	508	488	476	456	514	482	203	149	500	290	1	1	40663728	199	-1.18	0.96	12	0.11	-415.00	510.00	1730	20240520	-71.68	435	20241209	12.64	567	-13.58	20250121	452	8.41	20250214	1730	-71.68	20240520	435	12.64	20241209	N	044480	500	203 억	145931	N	N	N	N
44	20250221	140513	57	100.00	KOSDAQ	화학	N	N	N	N	N	490	-7	5	-1.41	21901411	44830	34.99	505	505	470	646	348	497	488.54	0.36	-1631	520	508	488	476	456	514	482	203	149	500	290	1	1	40663728	199	-1.18	0.96	12	0.11	-415.00	510.00	1730	20240520	-71.68	435	20241209	12.64	567	-13.58	20250121	452	8.41	20250214	1730	-71.68	20240520	435	12.64	20241209	N	044480	500	203 억	145931	N	N	N	N
45	20250221	130513	57	100.00	KOSDAQ	화학	N	N	N	N	N	490	-7	5	-1.41	19267180	39455	30.79	505	505	470	646	348	497	488.33	0.36	3724	520	508	488	476	456	514	482	203	149	500	290	1	1	40663728	199	-1.18	0.96	12	0.10	-415.00	510.00	1730	20240520	-71.68	435	20241209	12.64	567	-13.58	20250121	452	8.41	20250214	1730	-71.68	20240520	435	12.64	20241209	N	044480	500	203 억	145931	N	N	N	N
46	20250221	120513	57	100.00	KOSDAQ	화학	N	N	N	N	N	485	-12	5	-2.41	17542378	35938	28.05	505	505	470	646	348	497	488.13	0.36	5499	520	508	488	476	456	514	482	203	149	500	290	1	1	40663728	197	-1.17	0.95	12	0.09	-415.00	510.00	1730	20240520	-71.97	435	20241209	11.49	567	-14.46	20250121	452	7.30	20250214	1730	-71.97	20240520	435	11.49	20241209	N	044480	500	203 억	145931	N	N	N	N
47	20250221	110511	57	100.00	KOSDAQ	화학	N	N	N	N	N	489	-8	5	-1.61	12768080	26112	20.38	505	505	470	646	348	497	488.97	0.36	5761	520	508	488	476	456	514	482	203	149	500	290	1	1	40663728	199	-1.18	0.96	12	0.06	-415.00	510.00	1730	20240520	-71.73	435	20241209	12.41	567	-13.76	20250121	452	8.19	20250214	1730	-71.73	20240520	435	12.41	20241209	N	044480	500	203 억	145931	N	N	N	N
48	20250221	100512	57	100.00	KOSDAQ	화학	N	N	N	N	N	490	-7	5	-1.41	11543052	23598	18.42	505	505	470	646	348	497	489.15	0.36	5861	520	508	488	476	456	514	482	203	149	500	290	1	1	40663728	199	-1.18	0.96	12	0.06	-415.00	510.00	1730	20240520	-71.68	435	20241209	12.64	567	-13.58	20250121	452	8.41	20250214	1730	-71.68	20240520	435	12.64	20241209	N	044480	500	203 억	145931	N	N	N	N
49	20250221	090513	57	100.00	KOSDAQ	화학	N	N	N	N	N	497	0	3	0.00	1706363	3407	2.66	505	505	491	646	348	497	500.84	0.36	-48	520	508	488	476	456	514	482	203	149	500	290	1	1	40663728	202	-1.20	0.97	12	0.01	-415.00	510.00	1730	20240520	-71.27	435	20241209	14.25	567	-12.35	20250121	452	9.96	20250214	1730	-71.27	20240520	435	14.25	20241209	N	044480	500	203 억	145931	N	N	N	N
50	20250220	160510	57	100.00	KOSDAQ	화학	N	N	N	N	N	497	20	2	4.19	62324208	128004	298.36	468	500	468	620	334	477	486.89	0.37	-4411	491	483	480	472	469	482	471	203	143	500	280	1	1	40663728	202	-1.20	0.97	12	0.31	-415.00	510.00	1730	20240520	-71.27	435	20241209	14.25	567	-12.35	20250121	452	9.96	20250214	1730	-71.27	20240520	435	14.25	20241209	N	044480	500	203 억	150342	N	N	N	N
51	20250220	150511	57	100.00	KOSDAQ	화학	N	N	N	N	N	492	15	2	3.14	43968621	90707	211.42	468	500	468	620	334	477	484.73	0.37	-4116	491	483	480	472	469	482	471	203	143	500	280	1	1	40663728	200	-1.19	0.96	12	0.22	-415.00	510.00	1730	20240520	-71.56	435	20241209	13.10	567	-13.23	20250121	452	8.85	20250214	1730	-71.56	20240520	435	13.10	20241209	N	044480	500	203 억	150342	N	N	N	N
52	20250220	140512	57	100.00	KOSDAQ	화학	N	N	N	N	N	485	8	2	1.68	40512171	83640	194.95	468	500	468	620	334	477	484.36	0.37	-3440	491	483	480	472	469	482	471	203	143	500	280	1	1	40663728	197	-1.17	0.95	12	0.21	-415.00	510.00	1730	20240520	-71.97	435	20241209	11.49	567	-14.46	20250121	452	7.30	20250214	1730	-71.97	20240520	435	11.49	20241209	N	044480	500	203 억	150342	N	N	N	N
53	20250220	130509	57	100.00	KOSDAQ	화학	N	N	N	N	N	488	11	2	2.31	37956569	78390	182.71	468	500	468	620	334	477	484.20	0.37	-2344	491	483	480	472	469	482	471	203	143	500	280	1	1	40663728	198	-1.18	0.96	12	0.19	-415.00	510.00	1730	20240520	-71.79	435	20241209	12.18	567	-13.93	20250121	452	7.96	20250214	1730	-71.79	20240520	435	12.18	20241209	N	044480	500	203 억	150342	N	N	N	N
54	20250220	120510	57	100.00	KOSDAQ	화학	N	N	N	N	N	488	11	2	2.31	31722305	65626	152.96	468	500	468	620	334	477	483.38	0.37	-70	491	483	480	472	469	482	471	203	143	500	280	1	1	40663728	198	-1.18	0.96	12	0.16	-415.00	510.00	1730	20240520	-71.79	435	20241209	12.18	567	-13.93	20250121	452	7.96	20250214	1730	-71.79	20240520	435	12.18	20241209	N	044480	500	203 억	150342	N	N	N	N
55	20250220	110510	57	100.00	KOSDAQ	화학	N	N	N	N	N	474	-3	5	-0.63	9408453	19838	46.24	468	478	468	620	334	477	474.26	0.37	-2233	491	483	480	472	469	482	471	203	143	500	280	1	1	40663728	193	-1.14	0.93	12	0.05	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	567	-16.40	20250121	452	4.87	20250214	1730	-72.60	20240520	435	8.97	20241209	N	044480	500	203 억	150342	N	N	N	N
56	20250220	100509	57	100.00	KOSDAQ	화학	N	N	N	N	N	478	1	2	0.21	4847950	10256	23.91	468	478	468	620	334	477	472.69	0.37	-783	491	483	480	472	469	482	471	203	143	500	280	1	1	40663728	194	-1.15	0.94	12	0.03	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	452	5.75	20250214	1730	-72.37	20240520	435	9.89	20241209	N	044480	500	203 억	150342	N	N	N	N
57	20250220	090512	57	100.00	KOSDAQ	화학	N	N	N	N	N	473	-4	5	-0.84	1146137	2449	5.71	468	473	468	620	334	477	468.00	0.37	0	491	483	480	472	469	482	471	203	143	500	280	1	1	40663728	192	-1.14	0.93	12	0.01	-415.00	510.00	1730	20240520	-72.66	435	20241209	8.74	567	-16.58	20250121	452	4.65	20250214	1730	-72.66	20240520	435	8.74	20241209	N	044480	500	203 억	150342	N	N	N	N
58	20250219	160508	57	100.00	KOSDAQ	화학	N	N	N	N	N	477	-9	5	-1.85	20604834	42862	63.47	486	488	477	631	341	486	480.72	0.38	-3450	538	511	491	464	444	525	478	203	145	500	290	1	1	40663728	194	-1.15	0.94	12	0.11	-415.00	510.00	1730	20240520	-72.43	435	20241209	9.66	567	-15.87	20250121	452	5.53	20250214	1730	-72.43	20240520	435	9.66	20241209	N	044480	500	203 억	153792	N	N	N	N
59	20250219	150510	57	100.00	KOSDAQ	화학	N	N	N	N	N	481	-5	5	-1.03	19636406	40839	60.48	486	488	478	631	341	486	480.82	0.38	-2898	538	511	491	464	444	525	478	203	145	500	290	1	1	40663728	196	-1.16	0.94	12	0.10	-415.00	510.00	1730	20240520	-72.20	435	20241209	10.57	567	-15.17	20250121	452	6.42	20250214	1730	-72.20	20240520	435	10.57	20241209	N	044480	500	203 억	153792	N	N	N	N
60	20250219	140507	57	100.00	KOSDAQ	화학	N	N	N	N	N	479	-7	5	-1.44	17601121	36590	54.18	486	488	478	631	341	486	481.04	0.38	-2362	538	511	491	464	444	525	478	203	145	500	290	1	1	40663728	195	-1.15	0.94	12	0.09	-415.00	510.00	1730	20240520	-72.31	435	20241209	10.11	567	-15.52	20250121	452	5.97	20250214	1730	-72.31	20240520	435	10.11	20241209	N	044480	500	203 억	153792	N	N	N	N
61	20250219	130508	57	100.00	KOSDAQ	화학	N	N	N	N	N	485	-1	5	-0.21	6848102	14232	21.08	486	488	478	631	341	486	481.18	0.38	-3336	538	511	491	464	444	525	478	203	145	500	290	1	1	40663728	197	-1.17	0.95	12	0.03	-415.00	510.00	1730	20240520	-71.97	435	20241209	11.49	567	-14.46	20250121	452	7.30	20250214	1730	-71.97	20240520	435	11.49	20241209	N	044480	500	203 억	153792	N	N	N	N
62	20250219	120507	57	100.00	KOSDAQ	화학	N	N	N	N	N	485	-1	5	-0.21	6789558	14111	20.90	486	488	478	631	341	486	481.15	0.38	-3315	538	511	491	464	444	525	478	203	145	500	290	1	1	40663728	197	-1.17	0.95	12	0.03	-415.00	510.00	1730	20240520	-71.97	435	20241209	11.49	567	-14.46	20250121	452	7.30	20250214	1730	-71.97	20240520	435	11.49	20241209	N	044480	500	203 억	153792	N	N	N	N
63	20250219	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	478	-8	5	-1.65	4398286	9151	13.55	486	488	478	631	341	486	480.63	0.38	-1759	538	511	491	464	444	525	478	203	145	500	290	1	1	40663728	194	-1.15	0.94	12	0.02	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	452	5.75	20250214	1730	-72.37	20240520	435	9.89	20241209	N	044480	500	203 억	153792	N	N	N	N
64	20250219	100508	57	100.00	KOSDAQ	화학	N	N	N	N	N	482	-4	5	-0.82	2847643	5918	8.76	486	488	478	631	341	486	481.18	0.38	-1289	538	511	491	464	444	525	478	203	145	500	290	1	1	40663728	196	-1.16	0.95	12	0.01	-415.00	510.00	1730	20240520	-72.14	435	20241209	10.80	567	-14.99	20250121	452	6.64	20250214	1730	-72.14	20240520	435	10.80	20241209	N	044480	500	203 억	153792	N	N	N	N
65	20250219	090509	57	100.00	KOSDAQ	화학	N	N	N	N	N	488	2	2	0.41	368876	759	1.12	486	488	486	631	341	486	486.00	0.38	-702	538	511	491	464	444	525	478	203	145	500	290	1	1	40663728	198	-1.18	0.96	12	0.00	-415.00	510.00	1730	20240520	-71.79	435	20241209	12.18	567	-13.93	20250121	452	7.96	20250214	1730	-71.79	20240520	435	12.18	20241209	N	044480	500	203 억	153792	N	N	N	N
66	20250218	160507	57	100.00	KOSDAQ	화학	N	N	N	N	N	486	8	2	1.67	32986707	67149	104.22	471	518	471	621	335	478	491.25	0.40	-7766	518	498	481	461	444	508	471	203	143	500	280	1	1	40663728	198	-1.17	0.95	12	0.17	-415.00	510.00	1730	20240520	-71.91	435	20241209	11.72	567	-14.29	20250121	452	7.52	20250214	1730	-71.91	20240520	435	11.72	20241209	N	044480	500	203 억	161558	N	N	N	N
67	20250218	150507	57	100.00	KOSDAQ	화학	N	N	N	N	N	486	8	2	1.67	31627971	64330	99.85	471	518	471	621	335	478	491.65	0.40	-7097	518	498	481	461	444	508	471	203	143	500	280	1	1	40663728	198	-1.17	0.95	12	0.16	-415.00	510.00	1730	20240520	-71.91	435	20241209	11.72	567	-14.29	20250121	452	7.52	20250214	1730	-71.91	20240520	435	11.72	20241209	N	044480	500	203 억	161558	N	N	N	N
68	20250218	140507	57	100.00	KOSDAQ	화학	N	N	N	N	N	484	6	2	1.26	30950765	62932	97.68	471	518	471	621	335	478	491.81	0.40	-6981	518	498	481	461	444	508	471	203	143	500	280	1	1	40663728	197	-1.17	0.95	12	0.15	-415.00	510.00	1730	20240520	-72.02	435	20241209	11.26	567	-14.64	20250121	452	7.08	20250214	1730	-72.02	20240520	435	11.26	20241209	N	044480	500	203 억	161558	N	N	N	N
69	20250218	130506	57	100.00	KOSDAQ	화학	N	N	N	N	N	485	7	2	1.46	29399397	59720	92.69	471	518	471	621	335	478	492.29	0.40	-4416	518	498	481	461	444	508	471	203	143	500	280	1	1	40663728	197	-1.17	0.95	12	0.15	-415.00	510.00	1730	20240520	-71.97	435	20241209	11.49	567	-14.46	20250121	452	7.30	20250214	1730	-71.97	20240520	435	11.49	20241209	N	044480	500	203 억	161558	N	N	N	N
70	20250218	120507	57	100.00	KOSDAQ	화학	N	N	N	N	N	487	9	2	1.88	27819757	56468	87.64	471	518	471	621	335	478	492.66	0.40	-3750	518	498	481	461	444	508	471	203	143	500	280	1	1	40663728	198	-1.17	0.95	12	0.14	-415.00	510.00	1730	20240520	-71.85	435	20241209	11.95	567	-14.11	20250121	452	7.74	20250214	1730	-71.85	20240520	435	11.95	20241209	N	044480	500	203 억	161558	N	N	N	N
71	20250218	110507	57	100.00	KOSDAQ	화학	N	N	N	N	N	481	3	2	0.63	26069674	52861	82.05	471	518	471	621	335	478	493.17	0.40	-1131	518	498	481	461	444	508	471	203	143	500	280	1	1	40663728	196	-1.16	0.94	12	0.13	-415.00	510.00	1730	20240520	-72.20	435	20241209	10.57	567	-15.17	20250121	452	6.42	20250214	1730	-72.20	20240520	435	10.57	20241209	N	044480	500	203 억	161558	N	N	N	N
72	20250218	100506	57	100.00	KOSDAQ	화학	N	N	N	N	N	482	4	2	0.84	23006930	46489	72.16	471	518	471	621	335	478	494.89	0.40	-859	518	498	481	461	444	508	471	203	143	500	280	1	1	40663728	196	-1.16	0.95	12	0.11	-415.00	510.00	1730	20240520	-72.14	435	20241209	10.80	567	-14.99	20250121	452	6.64	20250214	1730	-72.14	20240520	435	10.80	20241209	N	044480	500	203 억	161558	N	N	N	N
73	20250218	090507	57	100.00	KOSDAQ	화학	N	N	N	N	N	477	-1	5	-0.21	708012	1495	2.32	471	477	471	621	335	478	473.59	0.40	-308	518	498	481	461	444	508	471	203	143	500	280	1	1	40663728	194	-1.15	0.94	12	0.00	-415.00	510.00	1730	20240520	-72.43	435	20241209	9.66	567	-15.87	20250121	452	5.53	20250214	1730	-72.43	20240520	435	9.66	20241209	N	044480	500	203 억	161558	N	N	N	N
74	20250217	160506	57	100.00	KOSDAQ	화학	N	N	N	N	N	478	15	2	3.24	31001705	64320	98.55	464	501	464	601	325	463	481.99	0.40	-2472	510	486	469	445	428	478	437	203	138	500	270	1	1	40663728	194	-1.15	0.94	12	0.16	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	452	5.75	20250214	1730	-72.37	20240520	435	9.89	20241209	N	044480	500	203 억	164030	N	N	N	N
75	20250217	150505	57	100.00	KOSDAQ	화학	N	N	N	N	N	478	15	2	3.24	30042837	62314	95.48	464	501	464	601	325	463	482.12	0.40	-2428	510	486	469	445	428	478	437	203	138	500	270	1	1	40663728	194	-1.15	0.94	12	0.15	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	452	5.75	20250214	1730	-72.37	20240520	435	9.89	20241209	N	044480	500	203 억	164030	N	N	N	N
76	20250217	140506	57	100.00	KOSDAQ	화학	N	N	N	N	N	481	18	2	3.89	29099740	60325	92.43	464	501	464	601	325	463	482.38	0.40	-2165	510	486	469	445	428	478	437	203	138	500	270	1	1	40663728	196	-1.16	0.94	12	0.15	-415.00	510.00	1730	20240520	-72.20	435	20241209	10.57	567	-15.17	20250121	452	6.42	20250214	1730	-72.20	20240520	435	10.57	20241209	N	044480	500	203 억	164030	N	N	N	N
77	20250217	130507	57	100.00	KOSDAQ	화학	N	N	N	N	N	475	12	2	2.59	26644074	55231	84.62	464	501	464	601	325	463	482.41	0.40	2718	510	486	469	445	428	478	437	203	138	500	270	1	1	40663728	193	-1.14	0.93	12	0.14	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	452	5.09	20250214	1730	-72.54	20240520	435	9.20	20241209	N	044480	500	203 억	164030	N	N	N	N
78	20250217	120507	57	100.00	KOSDAQ	화학	N	N	N	N	N	475	12	2	2.59	25446328	52699	80.74	464	501	464	601	325	463	482.86	0.40	2692	510	486	469	445	428	478	437	203	138	500	270	1	1	40663728	193	-1.14	0.93	12	0.13	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	452	5.09	20250214	1730	-72.54	20240520	435	9.20	20241209	N	044480	500	203 억	164030	N	N	N	N
79	20250217	110506	57	100.00	KOSDAQ	화학	N	N	N	N	N	475	12	2	2.59	23441886	48445	74.23	464	501	464	601	325	463	483.89	0.40	2974	510	486	469	445	428	478	437	203	138	500	270	1	1	40663728	193	-1.14	0.93	12	0.12	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	452	5.09	20250214	1730	-72.54	20240520	435	9.20	20241209	N	044480	500	203 억	164030	N	N	N	N
80	20250217	100504	57	100.00	KOSDAQ	화학	N	N	N	N	N	471	8	2	1.73	22240920	45902	70.33	464	501	464	601	325	463	484.53	0.40	1891	510	486	469	445	428	478	437	203	138	500	270	1	1	40663728	192	-1.13	0.92	12	0.11	-415.00	510.00	1730	20240520	-72.77	435	20241209	8.28	567	-16.93	20250121	452	4.20	20250214	1730	-72.77	20240520	435	8.28	20241209	N	044480	500	203 억	164030	N	N	N	N
81	20250217	090505	57	100.00	KOSDAQ	화학	N	N	N	N	N	476	13	2	2.81	1360648	2886	4.42	464	476	464	601	325	463	471.47	0.40	-34	510	486	469	445	428	478	437	203	138	500	270	1	1	40663728	194	-1.15	0.93	12	0.01	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	452	5.31	20250214	1730	-72.49	20240520	435	9.43	20241209	N	044480	500	203 억	164030	N	N	N	N
82	20250214	160503	57	100.00	KOSDAQ	화학	N	N	N	N	N	463	-15	5	-3.14	30859073	65234	297.17	479	493	452	621	335	478	473.05	0.42	-8114	481	479	476	474	471	480	475	203	143	500	280	1	1	40663728	188	-1.12	0.91	12	0.16	-415.00	510.00	1730	20240520	-73.24	435	20241209	6.44	567	-18.34	20250121	452	2.43	20250214	1730	-73.24	20240520	435	6.44	20241209	N	044480	500	203 억	171864	N	N	N	N
83	20250214	150502	57	100.00	KOSDAQ	화학	N	N	N	N	N	471	-7	5	-1.46	27816765	58675	267.29	479	493	452	621	335	478	474.08	0.42	-2950	481	479	476	474	471	480	475	203	143	500	280	1	1	40663728	192	-1.13	0.92	12	0.14	-415.00	510.00	1730	20240520	-72.77	435	20241209	8.28	567	-16.93	20250121	452	4.20	20250214	1730	-72.77	20240520	435	8.28	20241209	N	044480	500	203 억	171864	N	N	N	N
84	20250214	140503	57	100.00	KOSDAQ	화학	N	N	N	N	N	483	5	2	1.05	23408489	49334	224.74	479	493	452	621	335	478	474.49	0.42	-3784	481	479	476	474	471	480	475	203	143	500	280	1	1	40663728	196	-1.16	0.95	12	0.12	-415.00	510.00	1730	20240520	-72.08	435	20241209	11.03	567	-14.81	20250121	452	6.86	20250214	1730	-72.08	20240520	435	11.03	20241209	N	044480	500	203 억	171864	N	N	N	N
85	20250214	130505	57	100.00	KOSDAQ	화학	N	N	N	N	N	473	-5	5	-1.05	17060721	36153	164.69	479	480	452	621	335	478	471.90	0.42	-3290	481	479	476	474	471	480	475	203	143	500	280	1	1	40663728	192	-1.14	0.93	12	0.09	-415.00	510.00	1730	20240520	-72.66	435	20241209	8.74	567	-16.58	20250121	452	4.65	20250214	1730	-72.66	20240520	435	8.74	20241209	N	044480	500	203 억	171864	N	N	N	N
86	20250214	120503	57	100.00	KOSDAQ	화학	N	N	N	N	N	476	-2	5	-0.42	12866877	27267	124.21	479	480	452	621	335	478	471.88	0.42	-2143	481	479	476	474	471	480	475	203	143	500	280	1	1	40663728	194	-1.15	0.93	12	0.07	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	452	5.31	20250214	1730	-72.49	20240520	435	9.43	20241209	N	044480	500	203 억	171864	N	N	N	N
87	20250214	110501	57	100.00	KOSDAQ	화학	N	N	N	N	N	471	-7	5	-1.46	6407809	13702	62.42	479	479	452	621	335	478	467.66	0.42	-1408	481	479	476	474	471	480	475	203	143	500	280	1	1	40663728	192	-1.13	0.92	12	0.03	-415.00	510.00	1730	20240520	-72.77	435	20241209	8.28	567	-16.93	20250121	452	4.20	20250214	1730	-72.77	20240520	435	8.28	20241209	N	044480	500	203 억	171864	N	N	N	N
88	20250214	100503	57	100.00	KOSDAQ	화학	N	N	N	N	N	472	-6	5	-1.26	6020468	12880	58.67	479	479	452	621	335	478	467.43	0.42	-1180	481	479	476	474	471	480	475	203	143	500	280	1	1	40663728	192	-1.14	0.93	12	0.03	-415.00	510.00	1730	20240520	-72.72	435	20241209	8.51	567	-16.75	20250121	452	4.42	20250214	1730	-72.72	20240520	435	8.51	20241209	N	044480	500	203 억	171864	N	N	N	N
89	20250214	090505	57	100.00	KOSDAQ	화학	N	N	N	N	N	479	1	2	0.21	51250	107	0.49	479	479	477	621	335	478	478.97	0.42	-2	481	479	476	474	471	480	475	203	143	500	280	1	1	40663728	195	-1.15	0.94	12	0.00	-415.00	510.00	1730	20240520	-72.31	435	20241209	10.11	567	-15.52	20250121	467	2.57	20250207	1730	-72.31	20240520	435	10.11	20241209	N	044480	500	203 억	171864	N	N	N	N
90	20250213	160459	57	100.00	KOSDAQ	화학	N	N	N	N	N	478	0	3	0.00	10383715	21893	102.94	474	478	473	621	335	478	474.29	0.43	-3163	482	479	475	472	468	481	474	203	143	500	280	1	1	40663728	194	-1.15	0.94	12	0.05	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	467	2.36	20250207	1730	-72.37	20240520	435	9.89	20241209	N	044480	500	203 억	174857	N	N	N	N
91	20250213	150459	57	100.00	KOSDAQ	화학	N	N	N	N	N	476	-2	5	-0.42	10033247	21158	99.48	474	478	473	621	335	478	474.21	0.43	-3048	482	479	475	472	468	481	474	203	143	500	280	1	1	40663728	194	-1.15	0.93	12	0.05	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	467	1.93	20250207	1730	-72.49	20240520	435	9.43	20241209	N	044480	500	203 억	174857	N	N	N	N
92	20250213	140458	57	100.00	KOSDAQ	화학	N	N	N	N	N	474	-4	5	-0.84	8393597	17703	83.24	474	478	473	621	335	478	474.13	0.43	-2042	482	479	475	472	468	481	474	203	143	500	280	1	1	40663728	193	-1.14	0.93	12	0.04	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	567	-16.40	20250121	467	1.50	20250207	1730	-72.60	20240520	435	8.97	20241209	N	044480	500	203 억	174857	N	N	N	N
93	20250213	130459	57	100.00	KOSDAQ	화학	N	N	N	N	N	473	-5	5	-1.05	6760370	14251	67.01	474	478	473	621	335	478	474.38	0.43	-1611	482	479	475	472	468	481	474	203	143	500	280	1	1	40663728	192	-1.14	0.93	12	0.04	-415.00	510.00	1730	20240520	-72.66	435	20241209	8.74	567	-16.58	20250121	467	1.28	20250207	1730	-72.66	20240520	435	8.74	20241209	N	044480	500	203 억	174857	N	N	N	N
94	20250213	120459	57	100.00	KOSDAQ	화학	N	N	N	N	N	475	-3	5	-0.63	5098232	10739	50.49	474	478	474	621	335	478	474.74	0.43	-1095	482	479	475	472	468	481	474	203	143	500	280	1	1	40663728	193	-1.14	0.93	12	0.03	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	N	044480	500	203 억	174857	N	N	N	N
95	20250213	110456	57	100.00	KOSDAQ	화학	N	N	N	N	N	475	-3	5	-0.63	3520218	7410	34.84	474	478	474	621	335	478	475.06	0.43	-840	482	479	475	472	468	481	474	203	143	500	280	1	1	40663728	193	-1.14	0.93	12	0.02	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	N	044480	500	203 억	174857	N	N	N	N
96	20250213	100459	57	100.00	KOSDAQ	화학	N	N	N	N	N	476	-2	5	-0.42	1850586	3898	18.33	474	477	474	621	335	478	474.75	0.43	-665	482	479	475	472	468	481	474	203	143	500	280	1	1	40663728	194	-1.15	0.93	12	0.01	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	467	1.93	20250207	1730	-72.49	20240520	435	9.43	20241209	N	044480	500	203 억	174857	N	N	N	N
97	20250213	090457	57	100.00	KOSDAQ	화학	N	N	N	N	N	475	-3	5	-0.63	1030767	2174	10.22	474	475	474	621	335	478	474.13	0.43	-188	482	479	475	472	468	481	474	203	143	500	280	1	1	40663728	193	-1.14	0.93	12	0.01	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	N	044480	500	203 억	174857	N	N	N	N
98	20250212	160456	57	100.00	KOSDAQ	화학	N	N	N	N	N	478	3	2	0.63	10080464	21268	105.36	472	478	471	617	333	475	473.97	0.44	-3198	480	477	474	471	468	479	473	203	142	500	280	1	1	40663728	194	-1.15	0.94	12	0.05	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	467	2.36	20250207	1730	-72.37	20240520	435	9.89	20241209	N	044480	500	203 억	178055	N	N	N	N
99	20250212	150455	57	100.00	KOSDAQ	화학	N	N	N	N	N	475	0	3	0.00	7864382	16605	82.26	472	477	471	617	333	475	473.62	0.44	-3154	480	477	474	471	468	479	473	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.04	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	N	044480	500	203 억	178055	N	N	N	N
100	20250212	140456	57	100.00	KOSDAQ	화학	N	N	N	N	N	475	0	3	0.00	6270969	13248	65.63	472	475	471	617	333	475	473.35	0.44	-2645	480	477	474	471	468	479	473	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.03	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	N	044480	500	203 억	178055	N	N	N	N
101	20250212	130456	57	100.00	KOSDAQ	화학	N	N	N	N	N	474	-1	5	-0.21	4108364	8686	43.03	472	474	471	617	333	475	472.99	0.44	-2677	480	477	474	471	468	479	473	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.02	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	567	-16.40	20250121	467	1.50	20250207	1730	-72.60	20240520	435	8.97	20241209	N	044480	500	203 억	178055	N	N	N	N
102	20250212	120456	57	100.00	KOSDAQ	화학	N	N	N	N	N	474	-1	5	-0.21	4105520	8680	43.00	472	474	471	617	333	475	472.99	0.44	-2677	480	477	474	471	468	479	473	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.02	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	567	-16.40	20250121	467	1.50	20250207	1730	-72.60	20240520	435	8.97	20241209	N	044480	500	203 억	178055	N	N	N	N
103	20250212	110455	57	100.00	KOSDAQ	화학	N	N	N	N	N	474	-1	5	-0.21	2621686	5545	27.47	472	474	471	617	333	475	472.80	0.44	-521	480	477	474	471	468	479	473	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.01	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	567	-16.40	20250121	467	1.50	20250207	1730	-72.60	20240520	435	8.97	20241209	N	044480	500	203 억	178055	N	N	N	N
104	20250212	100456	57	100.00	KOSDAQ	화학	N	N	N	N	N	473	-2	5	-0.42	2620264	5542	27.45	472	474	471	617	333	475	472.80	0.44	-521	480	477	474	471	468	479	473	203	142	500	280	1	1	40663728	192	-1.14	0.93	12	0.01	-415.00	510.00	1730	20240520	-72.66	435	20241209	8.74	567	-16.58	20250121	467	1.28	20250207	1730	-72.66	20240520	435	8.74	20241209	N	044480	500	203 억	178055	N	N	N	N
105	20250212	090459	57	100.00	KOSDAQ	화학	N	N	N	N	N	474	-1	5	-0.21	297794	631	3.13	472	474	471	617	333	475	471.94	0.44	-79	480	477	474	471	468	479	473	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.00	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	567	-16.40	20250121	467	1.50	20250207	1730	-72.60	20240520	435	8.97	20241209	N	044480	500	203 억	178055	N	N	N	N
106	20250211	160456	57	100.00	KOSDAQ	화학	N	N	N	N	N	475	0	3	0.00	9577573	20168	37.87	473	477	471	617	333	475	474.89	0.44	-2897	497	485	479	467	461	484	466	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.05	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	N	044480	500	203 억	180952	N	N	N	N
107	20250211	150456	57	100.00	KOSDAQ	화학	N	N	N	N	N	476	1	2	0.21	9183795	19339	36.31	473	477	471	617	333	475	474.88	0.44	-2444	497	485	479	467	461	484	466	203	142	500	280	1	1	40663728	194	-1.15	0.93	12	0.05	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	467	1.93	20250207	1730	-72.49	20240520	435	9.43	20241209	N	044480	500	203 억	180952	N	N	N	N
108	20250211	140457	57	100.00	KOSDAQ	화학	N	N	N	N	N	477	2	2	0.42	8833645	18602	34.93	473	477	471	617	333	475	474.88	0.44	-2444	497	485	479	467	461	484	466	203	142	500	280	1	1	40663728	194	-1.15	0.94	12	0.05	-415.00	510.00	1730	20240520	-72.43	435	20241209	9.66	567	-15.87	20250121	467	2.14	20250207	1730	-72.43	20240520	435	9.66	20241209	N	044480	500	203 억	180952	N	N	N	N
109	20250211	130454	57	100.00	KOSDAQ	화학	N	N	N	N	N	475	0	3	0.00	6438067	13560	25.46	473	476	471	617	333	475	474.78	0.44	-3068	497	485	479	467	461	484	466	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.03	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	N	044480	500	203 억	180952	N	N	N	N
110	20250211	120455	57	100.00	KOSDAQ	화학	N	N	N	N	N	475	0	3	0.00	3903446	8224	15.44	473	476	471	617	333	475	474.64	0.44	-625	497	485	479	467	461	484	466	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.02	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	N	044480	500	203 억	180952	N	N	N	N
111	20250211	110456	57	100.00	KOSDAQ	화학	N	N	N	N	N	476	1	2	0.21	3099734	6532	12.27	473	476	471	617	333	475	474.55	0.44	-625	497	485	479	467	461	484	466	203	142	500	280	1	1	40663728	194	-1.15	0.93	12	0.02	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	467	1.93	20250207	1730	-72.49	20240520	435	9.43	20241209	N	044480	500	203 억	180952	N	N	N	N
112	20250211	100456	57	100.00	KOSDAQ	화학	N	N	N	N	N	475	0	3	0.00	2285291	4818	9.05	473	475	471	617	333	475	474.32	0.44	-382	497	485	479	467	461	484	466	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.01	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	N	044480	500	203 억	180952	N	N	N	N
113	20250211	090458	57	100.00	KOSDAQ	화학	N	N	N	N	N	475	0	3	0.00	1301099	2744	5.15	473	475	471	617	333	475	474.16	0.44	-93	497	485	479	467	461	484	466	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.01	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	N	044480	500	203 억	180952	N	N	N	N
114	20250210	160453	57	100.00	KOSDAQ	화학	N	N	N	N	N	475	0	3	0.00	25433905	53255	139.83	475	491	473	617	333	475	477.59	0.45	-1628	496	485	476	465	456	481	461	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.13	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	N	044480	500	203 억	182580	N	N	N	N
115	20250210	150453	57	100.00	KOSDAQ	화학	N	N	N	N	N	481	6	2	1.26	23430774	49038	128.76	475	491	473	617	333	475	477.81	0.45	2398	496	485	476	465	456	481	461	203	142	500	280	1	1	40663728	196	-1.16	0.94	12	0.12	-415.00	510.00	1730	20240520	-72.20	435	20241209	10.57	567	-15.17	20250121	467	3.00	20250207	1730	-72.20	20240520	435	10.57	20241209	N	044480	500	203 억	182580	N	N	N	N
116	20250210	140453	57	100.00	KOSDAQ	화학	N	N	N	N	N	484	9	2	1.89	15890055	33214	87.21	475	491	473	617	333	475	478.41	0.45	-553	496	485	476	465	456	481	461	203	142	500	280	1	1	40663728	197	-1.17	0.95	12	0.08	-415.00	510.00	1730	20240520	-72.02	435	20241209	11.26	567	-14.64	20250121	467	3.64	20250207	1730	-72.02	20240520	435	11.26	20241209	N	044480	500	203 억	182580	N	N	N	N
117	20250210	130454	57	100.00	KOSDAQ	화학	N	N	N	N	N	481	6	2	1.26	14548983	30427	79.89	475	491	473	617	333	475	478.16	0.45	1926	496	485	476	465	456	481	461	203	142	500	280	1	1	40663728	196	-1.16	0.94	12	0.07	-415.00	510.00	1730	20240520	-72.20	435	20241209	10.57	567	-15.17	20250121	467	3.00	20250207	1730	-72.20	20240520	435	10.57	20241209	N	044480	500	203 억	182580	N	N	N	N
118	20250210	120451	57	100.00	KOSDAQ	화학	N	N	N	N	N	478	3	2	0.63	10593170	22143	58.14	475	491	473	617	333	475	478.40	0.45	-387	496	485	476	465	456	481	461	203	142	500	280	1	1	40663728	194	-1.15	0.94	12	0.05	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	467	2.36	20250207	1730	-72.37	20240520	435	9.89	20241209	N	044480	500	203 억	182580	N	N	N	N
119	20250210	110451	57	100.00	KOSDAQ	화학	N	N	N	N	N	482	7	2	1.47	6378537	13295	34.91	475	491	473	617	333	475	479.77	0.45	-2641	496	485	476	465	456	481	461	203	142	500	280	1	1	40663728	196	-1.16	0.95	12	0.03	-415.00	510.00	1730	20240520	-72.14	435	20241209	10.80	567	-14.99	20250121	467	3.21	20250207	1730	-72.14	20240520	435	10.80	20241209	N	044480	500	203 억	182580	N	N	N	N
120	20250210	100449	57	100.00	KOSDAQ	화학	N	N	N	N	N	485	10	2	2.11	4771730	9998	26.25	475	491	473	617	333	475	477.27	0.45	-1433	496	485	476	465	456	481	461	203	142	500	280	1	1	40663728	197	-1.17	0.95	12	0.02	-415.00	510.00	1730	20240520	-71.97	435	20241209	11.49	567	-14.46	20250121	467	3.85	20250207	1730	-71.97	20240520	435	11.49	20241209	N	044480	500	203 억	182580	N	N	N	N
121	20250210	090448	57	100.00	KOSDAQ	화학	N	N	N	N	N	477	2	2	0.42	1178001	2480	6.51	475	477	474	617	333	475	475.00	0.45	-96	496	485	476	465	456	481	461	203	142	500	280	1	1	40663728	194	-1.15	0.94	12	0.01	-415.00	510.00	1730	20240520	-72.43	435	20241209	9.66	567	-15.87	20250121	467	2.14	20250207	1730	-72.43	20240520	435	9.66	20241209	N	044480	500	203 억	182580	N	N	N	N
122	20250207	160446	57	100.00	KOSDAQ	화학	N	N	N	N	N	475	-3	5	-0.63	18091621	37854	104.18	478	487	467	621	335	478	477.93	0.45	-1866	486	481	479	474	472	481	474	203	143	500	280	1	1	40663728	193	-1.14	0.93	12	0.09	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	N	044480	500	203 억	184067	N	N	N	N
123	20250207	150447	57	100.00	KOSDAQ	화학	N	N	N	N	N	478	0	3	0.00	17539389	36695	100.99	478	487	467	621	335	478	477.98	0.45	-1205	486	481	479	474	472	481	474	203	143	500	280	1	1	40663728	194	-1.15	0.94	12	0.09	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	467	2.36	20250207	1730	-72.37	20240520	435	9.89	20241209	N	044480	500	203 억	184067	N	N	N	N
124	20250207	140445	57	100.00	KOSDAQ	화학	N	N	N	N	N	476	-2	5	-0.42	14324183	29946	82.42	478	487	467	621	335	478	478.33	0.45	738	486	481	479	474	472	481	474	203	143	500	280	1	1	40663728	194	-1.15	0.93	12	0.07	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	467	1.93	20250207	1730	-72.49	20240520	435	9.43	20241209	N	044480	500	203 억	184067	N	N	N	N
125	20250207	130446	57	100.00	KOSDAQ	화학	N	N	N	N	N	477	-1	5	-0.21	13778221	28802	79.27	478	487	467	621	335	478	478.38	0.45	1169	486	481	479	474	472	481	474	203	143	500	280	1	1	40663728	194	-1.15	0.94	12	0.07	-415.00	510.00	1730	20240520	-72.43	435	20241209	9.66	567	-15.87	20250121	467	2.14	20250207	1730	-72.43	20240520	435	9.66	20241209	N	044480	500	203 억	184067	N	N	N	N
126	20250207	120445	57	100.00	KOSDAQ	화학	N	N	N	N	N	476	-2	5	-0.42	12806321	26763	73.66	478	487	467	621	335	478	478.51	0.45	1179	486	481	479	474	472	481	474	203	143	500	280	1	1	40663728	194	-1.15	0.93	12	0.07	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	467	1.93	20250207	1730	-72.49	20240520	435	9.43	20241209	N	044480	500	203 억	184067	N	N	N	N
127	20250207	110444	57	100.00	KOSDAQ	화학	N	N	N	N	N	484	6	2	1.26	3850664	7974	21.95	478	487	478	621	335	478	482.90	0.45	-1337	486	481	479	474	472	481	474	203	143	500	280	1	1	40663728	197	-1.17	0.95	12	0.02	-415.00	510.00	1730	20240520	-72.02	435	20241209	11.26	567	-14.64	20250121	470	2.98	20250203	1730	-72.02	20240520	435	11.26	20241209	N	044480	500	203 억	184067	N	N	N	N
128	20250207	100445	57	100.00	KOSDAQ	화학	N	N	N	N	N	482	4	2	0.84	1879195	3890	10.71	478	487	478	621	335	478	483.08	0.45	-700	486	481	479	474	472	481	474	203	143	500	280	1	1	40663728	196	-1.16	0.95	12	0.01	-415.00	510.00	1730	20240520	-72.14	435	20241209	10.80	567	-14.99	20250121	470	2.55	20250203	1730	-72.14	20240520	435	10.80	20241209	N	044480	500	203 억	184067	N	N	N	N
129	20250207	090448	57	100.00	KOSDAQ	화학	N	N	N	N	N	483	5	2	1.05	464700	964	2.65	478	486	478	621	335	478	482.05	0.45	-288	486	481	479	474	472	481	474	203	143	500	280	1	1	40663728	196	-1.16	0.95	12	0.00	-415.00	510.00	1730	20240520	-72.08	435	20241209	11.03	567	-14.81	20250121	470	2.77	20250203	1730	-72.08	20240520	435	11.03	20241209	N	044480	500	203 억	184067	N	N	N	N
130	20250206	160435	57	100.00	KOSDAQ	화학	N	N	N	N	N	478	1	2	0.21	17371882	36215	86.23	479	484	477	620	334	477	479.69	0.46	-2097	485	481	477	473	469	479	471	203	143	500	280	1	1	40663728	194	-1.15	0.94	12	0.09	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	470	1.70	20250203	1730	-72.37	20240520	435	9.89	20241209	N	044480	500	203 억	185786	N	N	N	N
131	20250206	150436	57	100.00	KOSDAQ	화학	N	N	N	N	N	478	1	2	0.21	16577914	34554	82.27	479	484	477	620	334	477	479.77	0.46	-1784	485	481	477	473	469	479	471	203	143	500	280	1	1	40663728	194	-1.15	0.94	12	0.08	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	470	1.70	20250203	1730	-72.37	20240520	435	9.89	20241209	N	044480	500	203 억	185786	N	N	N	N
132	20250206	140439	57	100.00	KOSDAQ	화학	N	N	N	N	N	484	7	2	1.47	13169618	27429	65.31	479	484	477	620	334	477	480.13	0.46	-1886	485	481	477	473	469	479	471	203	143	500	280	1	1	40663728	197	-1.17	0.95	12	0.07	-415.00	510.00	1730	20240520	-72.02	435	20241209	11.26	567	-14.64	20250121	470	2.98	20250203	1730	-72.02	20240520	435	11.26	20241209	N	044480	500	203 억	185786	N	N	N	N
133	20250206	130437	57	100.00	KOSDAQ	화학	N	N	N	N	N	482	5	2	1.05	11209964	23373	55.65	479	484	477	620	334	477	479.61	0.46	-138	485	481	477	473	469	479	471	203	143	500	280	1	1	40663728	196	-1.16	0.95	12	0.06	-415.00	510.00	1730	20240520	-72.14	435	20241209	10.80	567	-14.99	20250121	470	2.55	20250203	1730	-72.14	20240520	435	10.80	20241209	N	044480	500	203 억	185786	N	N	N	N
134	20250206	120435	57	100.00	KOSDAQ	화학	N	N	N	N	N	479	2	2	0.42	10748841	22412	53.36	479	484	477	620	334	477	479.60	0.46	458	485	481	477	473	469	479	471	203	143	500	280	1	1	40663728	195	-1.15	0.94	12	0.06	-415.00	510.00	1730	20240520	-72.31	435	20241209	10.11	567	-15.52	20250121	470	1.91	20250203	1730	-72.31	20240520	435	10.11	20241209	N	044480	500	203 억	185786	N	N	N	N
135	20250206	110429	57	100.00	KOSDAQ	화학	N	N	N	N	N	482	5	2	1.05	9048524	18863	44.91	479	484	477	620	334	477	479.70	0.46	854	485	481	477	473	469	479	471	203	143	500	280	1	1	40663728	196	-1.16	0.95	12	0.05	-415.00	510.00	1730	20240520	-72.14	435	20241209	10.80	567	-14.99	20250121	470	2.55	20250203	1730	-72.14	20240520	435	10.80	20241209	N	044480	500	203 억	185786	N	N	N	N
136	20250206	100434	57	100.00	KOSDAQ	화학	N	N	N	N	N	480	3	2	0.63	8453250	17624	41.96	479	484	477	620	334	477	479.64	0.46	658	485	481	477	473	469	479	471	203	143	500	280	1	1	40663728	195	-1.16	0.94	12	0.04	-415.00	510.00	1730	20240520	-72.25	435	20241209	10.34	567	-15.34	20250121	470	2.13	20250203	1730	-72.25	20240520	435	10.34	20241209	N	044480	500	203 억	185786	N	N	N	N
137	20250206	090437	57	100.00	KOSDAQ	화학	N	N	N	N	N	483	6	2	1.26	1704741	3548	8.45	479	483	479	620	334	477	480.48	0.46	1363	485	481	477	473	469	479	471	203	143	500	280	1	1	40663728	196	-1.16	0.95	12	0.01	-415.00	510.00	1730	20240520	-72.08	435	20241209	11.03	567	-14.81	20250121	470	2.77	20250203	1730	-72.08	20240520	435	11.03	20241209	N	044480	500	203 억	185786	N	N	N	N
138	20250205	160431	57	100.00	KOSDAQ	화학	N	N	N	N	N	477	2	2	0.42	20028911	41986	105.82	478	481	473	617	333	475	477.04	0.46	-1394	481	477	474	470	467	480	473	203	142	500	280	1	1	40663728	194	-1.15	0.94	12	0.10	-415.00	510.00	1730	20240520	-72.43	435	20241209	9.66	567	-15.87	20250121	470	1.49	20250203	1730	-72.43	20240520	435	9.66	20241209	N	044480	500	203 억	186633	N	N	N	N
139	20250205	150433	57	100.00	KOSDAQ	화학	N	N	N	N	N	478	3	2	0.63	18111695	37979	95.72	478	481	473	617	333	475	476.89	0.46	-3486	481	477	474	470	467	480	473	203	142	500	280	1	1	40663728	194	-1.15	0.94	12	0.09	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	470	1.70	20250203	1730	-72.37	20240520	435	9.89	20241209	N	044480	500	203 억	186633	N	N	N	N
140	20250205	140433	57	100.00	KOSDAQ	화학	N	N	N	N	N	477	2	2	0.42	15365913	32224	81.21	478	481	473	617	333	475	476.85	0.46	-2942	481	477	474	470	467	480	473	203	142	500	280	1	1	40663728	194	-1.15	0.94	12	0.08	-415.00	510.00	1730	20240520	-72.43	435	20241209	9.66	567	-15.87	20250121	470	1.49	20250203	1730	-72.43	20240520	435	9.66	20241209	N	044480	500	203 억	186633	N	N	N	N
141	20250205	130432	57	100.00	KOSDAQ	화학	N	N	N	N	N	478	3	2	0.63	10678487	22363	56.36	478	481	475	617	333	475	477.51	0.46	-2841	481	477	474	470	467	480	473	203	142	500	280	1	1	40663728	194	-1.15	0.94	12	0.05	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	470	1.70	20250203	1730	-72.37	20240520	435	9.89	20241209	N	044480	500	203 억	186633	N	N	N	N
142	20250205	120433	57	100.00	KOSDAQ	화학	N	N	N	N	N	478	3	2	0.63	10382626	21744	54.80	478	481	475	617	333	475	477.49	0.46	-2667	481	477	474	470	467	480	473	203	142	500	280	1	1	40663728	194	-1.15	0.94	12	0.05	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	470	1.70	20250203	1730	-72.37	20240520	435	9.89	20241209	N	044480	500	203 억	186633	N	N	N	N
143	20250205	110432	57	100.00	KOSDAQ	화학	N	N	N	N	N	480	5	2	1.05	9815237	20557	51.81	478	481	475	617	333	475	477.46	0.46	-2437	481	477	474	470	467	480	473	203	142	500	280	1	1	40663728	195	-1.16	0.94	12	0.05	-415.00	510.00	1730	20240520	-72.25	435	20241209	10.34	567	-15.34	20250121	470	2.13	20250203	1730	-72.25	20240520	435	10.34	20241209	N	044480	500	203 억	186633	N	N	N	N
144	20250205	100435	57	100.00	KOSDAQ	화학	N	N	N	N	N	476	1	2	0.21	5657784	11862	29.90	478	480	475	617	333	475	476.97	0.46	-2256	481	477	474	470	467	480	473	203	142	500	280	1	1	40663728	194	-1.15	0.93	12	0.03	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	470	1.28	20250203	1730	-72.49	20240520	435	9.43	20241209	N	044480	500	203 억	186633	N	N	N	N
145	20250205	090438	57	100.00	KOSDAQ	화학	N	N	N	N	N	475	0	3	0.00	2407415	5044	12.71	478	479	475	617	333	475	477.28	0.46	-1876	481	477	474	470	467	480	473	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.01	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	470	1.06	20250203	1730	-72.54	20240520	435	9.20	20241209	N	044480	500	203 억	186633	N	N	N	N
146	20250204	160428	57	100.00	KOSDAQ	화학	N	N	N	N	N	475	-1	5	-0.21	14351678	30216	41.20	473	478	471	618	334	476	474.97	0.46	-945	497	486	478	467	459	482	463	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.07	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	470	1.06	20250203	1730	-72.54	20240520	435	9.20	20241209	N	044480	500	203 억	187578	N	N	N	N
147	20250204	150429	57	100.00	KOSDAQ	화학	N	N	N	N	N	476	0	3	0.00	12785158	26921	36.71	473	478	471	618	334	476	474.91	0.46	-320	497	486	478	467	459	482	463	203	142	500	280	1	1	40663728	194	-1.15	0.93	12	0.07	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	470	1.28	20250203	1730	-72.49	20240520	435	9.43	20241209	N	044480	500	203 억	187578	N	N	N	N
148	20250204	140429	57	100.00	KOSDAQ	화학	N	N	N	N	N	478	2	2	0.42	11811689	24874	33.92	473	478	471	618	334	476	474.86	0.46	-320	497	486	478	467	459	482	463	203	142	500	280	1	1	40663728	194	-1.15	0.94	12	0.06	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	470	1.70	20250203	1730	-72.37	20240520	435	9.89	20241209	N	044480	500	203 억	187578	N	N	N	N
149	20250204	130428	57	100.00	KOSDAQ	화학	N	N	N	N	N	476	0	3	0.00	11329863	23862	32.54	473	478	471	618	334	476	474.81	0.46	-159	497	486	478	467	459	482	463	203	142	500	280	1	1	40663728	194	-1.15	0.93	12	0.06	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	470	1.28	20250203	1730	-72.49	20240520	435	9.43	20241209	N	044480	500	203 억	187578	N	N	N	N
150	20250204	120433	57	100.00	KOSDAQ	화학	N	N	N	N	N	478	2	2	0.42	10600216	22326	30.44	473	478	471	618	334	476	474.79	0.46	760	497	486	478	467	459	482	463	203	142	500	280	1	1	40663728	194	-1.15	0.94	12	0.05	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	470	1.70	20250203	1730	-72.37	20240520	435	9.89	20241209	N	044480	500	203 억	187578	N	N	N	N
151	20250204	110425	57	100.00	KOSDAQ	화학	N	N	N	N	N	476	0	3	0.00	9504191	20018	27.30	473	478	471	618	334	476	474.78	0.46	789	497	486	478	467	459	482	463	203	142	500	280	1	1	40663728	194	-1.15	0.93	12	0.05	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	470	1.28	20250203	1730	-72.49	20240520	435	9.43	20241209	N	044480	500	203 억	187578	N	N	N	N
152	20250204	100427	57	100.00	KOSDAQ	화학	N	N	N	N	N	476	0	3	0.00	6301037	13298	18.13	473	476	471	618	334	476	473.83	0.46	124	497	486	478	467	459	482	463	203	142	500	280	1	1	40663728	194	-1.15	0.93	12	0.03	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	470	1.28	20250203	1730	-72.49	20240520	435	9.43	20241209	N	044480	500	203 억	187578	N	N	N	N
153	20250204	090426	57	100.00	KOSDAQ	화학	N	N	N	N	N	474	-2	5	-0.42	3719872	7871	10.73	473	474	471	618	334	476	472.60	0.46	87	497	486	478	467	459	482	463	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.02	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	567	-16.40	20250121	470	0.85	20250203	1730	-72.60	20240520	435	8.97	20241209	N	044480	500	203 억	187578	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History