KissMeData/159910/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

57 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	marketWarningCode	shortOverheated
2	20250227	160928	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	78	2	8.74	309384246	324999	168.95	910	982	908	1159	625	892	951.92	2.32	17896	937	914	897	874	857	906	866	36	267	100	570	1	1	36410098	353	-3.63	1.89	12	0.89	-267.00	514.00	1431	20240627	-32.22	556	20241209	74.46	1094	-11.33	20250218	580	67.24	20250114	1431	-32.22	20240627	556	74.46	20241209	N	159910	100	36 억	844597	N	N	N	00	N
3	20250227	150927	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	59	2	6.61	294293070	309336	160.81	910	982	908	1159	625	892	951.37	2.32	15971	937	914	897	874	857	906	866	36	267	100	570	1	1	36410098	346	-3.56	1.85	12	0.85	-267.00	514.00	1431	20240627	-33.54	556	20241209	71.04	1094	-13.07	20250218	580	63.97	20250114	1431	-33.54	20240627	556	71.04	20241209	N	159910	100	36 억	844597	N	N	N	00	N
4	20250227	140931	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	52	2	5.83	259743289	272808	141.82	910	982	908	1159	625	892	952.11	2.32	3127	937	914	897	874	857	906	866	36	267	100	570	1	1	36410098	344	-3.54	1.84	12	0.75	-267.00	514.00	1431	20240627	-34.03	556	20241209	69.78	1094	-13.71	20250218	580	62.76	20250114	1431	-34.03	20240627	556	69.78	20241209	N	159910	100	36 억	844597	N	N	N	00	N
5	20250227	130928	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	60	2	6.73	228153500	239182	124.34	910	982	908	1159	625	892	953.89	2.32	-8901	937	914	897	874	857	906	866	36	267	100	570	1	1	36410098	347	-3.57	1.85	12	0.66	-267.00	514.00	1431	20240627	-33.47	556	20241209	71.22	1094	-12.98	20250218	580	64.14	20250114	1431	-33.47	20240627	556	71.22	20241209	N	159910	100	36 억	844597	N	N	N	00	N
6	20250227	120925	57	100.00	KOSDAQ	화학	N	N	N	N	N	974	82	2	9.19	160655046	169068	87.89	910	982	908	1159	625	892	950.24	2.32	-4639	937	914	897	874	857	906	866	36	267	100	570	1	1	36410098	355	-3.65	1.89	12	0.46	-267.00	514.00	1431	20240627	-31.94	556	20241209	75.18	1094	-10.97	20250218	580	67.93	20250114	1431	-31.94	20240627	556	75.18	20241209	N	159910	100	36 억	844597	N	N	N	00	N
7	20250227	110933	57	100.00	KOSDAQ	화학	N	N	N	N	N	935	43	2	4.82	45036449	48494	25.21	910	942	908	1159	625	892	928.70	2.32	-10193	937	914	897	874	857	906	866	36	267	100	570	1	1	36410098	340	-3.50	1.82	12	0.13	-267.00	514.00	1431	20240627	-34.66	556	20241209	68.17	1094	-14.53	20250218	580	61.21	20250114	1431	-34.66	20240627	556	68.17	20241209	N	159910	100	36 억	844597	N	N	N	00	N
8	20250227	100957	57	100.00	KOSDAQ	화학	N	N	N	N	N	927	35	2	3.92	30254381	32667	16.98	910	942	908	1159	625	892	926.15	2.32	-8236	937	914	897	874	857	906	866	36	267	100	570	1	1	36410098	338	-3.47	1.80	12	0.09	-267.00	514.00	1431	20240627	-35.22	556	20241209	66.73	1094	-15.27	20250218	580	59.83	20250114	1431	-35.22	20240627	556	66.73	20241209	N	159910	100	36 억	844597	N	N	N	00	N
9	20250227	091004	57	100.00	KOSDAQ	화학	N	N	N	N	N	933	41	2	4.60	3854405	4216	2.19	910	942	908	1159	625	892	914.23	2.32	-330	937	914	897	874	857	906	866	36	267	100	570	1	1	36410098	340	-3.49	1.82	12	0.01	-267.00	514.00	1431	20240627	-34.80	556	20241209	67.81	1094	-14.72	20250218	580	60.86	20250114	1431	-34.80	20240627	556	67.81	20241209	N	159910	100	36 억	844597	N	N	N	00	N
10	20250226	160928	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	-30	5	-3.25	171242132	192359	64.17	915	920	880	1198	646	922	890.22	2.24	29731	979	950	932	903	885	941	894	36	276	100	590	1	1	36410098	325	-3.34	1.74	12	0.53	-267.00	514.00	1431	20240627	-37.67	556	20241209	60.43	1094	-18.46	20250218	580	53.79	20250114	1431	-37.67	20240627	556	60.43	20241209	N	159910	100	36 억	814817	N	N	N	00	N
11	20250226	150931	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	-30	5	-3.25	159738756	179453	59.86	915	920	880	1198	646	922	890.14	2.24	31540	979	950	932	903	885	941	894	36	276	100	590	1	1	36410098	325	-3.34	1.74	12	0.49	-267.00	514.00	1431	20240627	-37.67	556	20241209	60.43	1094	-18.46	20250218	580	53.79	20250114	1431	-37.67	20240627	556	60.43	20241209	N	159910	100	36 억	814817	N	N	N	00	N
12	20250226	140931	57	100.00	KOSDAQ	화학	N	N	N	N	N	898	-24	5	-2.60	151877568	170662	56.93	915	920	880	1198	646	922	889.93	2.24	29676	979	950	932	903	885	941	894	36	276	100	590	1	1	36410098	327	-3.36	1.75	12	0.47	-267.00	514.00	1431	20240627	-37.25	556	20241209	61.51	1094	-17.92	20250218	580	54.83	20250114	1431	-37.25	20240627	556	61.51	20241209	N	159910	100	36 억	814817	N	N	N	00	N
13	20250226	130928	57	100.00	KOSDAQ	화학	N	N	N	N	N	889	-33	5	-3.58	135119930	151844	50.65	915	920	880	1198	646	922	889.86	2.24	29578	979	950	932	903	885	941	894	36	276	100	590	1	1	36410098	324	-3.33	1.73	12	0.42	-267.00	514.00	1431	20240627	-37.88	556	20241209	59.89	1094	-18.74	20250218	580	53.28	20250114	1431	-37.88	20240627	556	59.89	20241209	N	159910	100	36 억	814817	N	N	N	00	N
14	20250226	120928	57	100.00	KOSDAQ	화학	N	N	N	N	N	893	-29	5	-3.15	133013383	149481	49.87	915	920	880	1198	646	922	889.83	2.24	28720	979	950	932	903	885	941	894	36	276	100	590	1	1	36410098	325	-3.34	1.74	12	0.41	-267.00	514.00	1431	20240627	-37.60	556	20241209	60.61	1094	-18.37	20250218	580	53.97	20250114	1431	-37.60	20240627	556	60.61	20241209	N	159910	100	36 억	814817	N	N	N	00	N
15	20250226	110926	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	-30	5	-3.25	115309583	129594	43.23	915	920	880	1198	646	922	889.78	2.24	27865	979	950	932	903	885	941	894	36	276	100	590	1	1	36410098	325	-3.34	1.74	12	0.36	-267.00	514.00	1431	20240627	-37.67	556	20241209	60.43	1094	-18.46	20250218	580	53.79	20250114	1431	-37.67	20240627	556	60.43	20241209	N	159910	100	36 억	814817	N	N	N	00	N
16	20250226	100924	57	100.00	KOSDAQ	화학	N	N	N	N	N	891	-31	5	-3.36	65784272	73566	24.54	915	920	886	1198	646	922	894.22	2.24	15932	979	950	932	903	885	941	894	36	276	100	590	1	1	36410098	324	-3.34	1.73	12	0.20	-267.00	514.00	1431	20240627	-37.74	556	20241209	60.25	1094	-18.56	20250218	580	53.62	20250114	1431	-37.74	20240627	556	60.25	20241209	N	159910	100	36 억	814817	N	N	N	00	N
17	20250226	090934	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	-22	5	-2.39	4188077	4642	1.55	915	920	896	1198	646	922	902.21	2.24	1129	979	950	932	903	885	941	894	36	276	100	590	1	1	36410098	328	-3.37	1.75	12	0.01	-267.00	514.00	1431	20240627	-37.11	556	20241209	61.87	1094	-17.73	20250218	580	55.17	20250114	1431	-37.11	20240627	556	61.87	20241209	N	159910	100	36 억	814817	N	N	N	00	N
18	20250225	160921	57	100.00	KOSDAQ	화학	N	N	N	N	N	922	-39	5	-4.06	276893533	297613	90.73	961	961	914	1249	673	961	930.44	2.21	7297	1008	984	967	943	926	996	955	36	288	100	610	1	1	36410098	336	-3.45	1.79	12	0.82	-267.00	514.00	1431	20240627	-35.57	556	20241209	65.83	1094	-15.72	20250218	580	58.97	20250114	1431	-35.57	20240627	556	65.83	20241209	N	159910	100	36 억	805949	N	N	N	00	N
19	20250225	150922	57	100.00	KOSDAQ	화학	N	N	N	N	N	934	-27	5	-2.81	235189689	252560	76.99	961	961	914	1249	673	961	931.22	2.21	19046	1008	984	967	943	926	996	955	36	288	100	610	1	1	36410098	340	-3.50	1.82	12	0.69	-267.00	514.00	1431	20240627	-34.73	556	20241209	67.99	1094	-14.63	20250218	580	61.03	20250114	1431	-34.73	20240627	556	67.99	20241209	N	159910	100	36 억	805949	N	N	N	00	N
20	20250225	140920	57	100.00	KOSDAQ	화학	N	N	N	N	N	934	-27	5	-2.81	217866173	233943	71.32	961	961	914	1249	673	961	931.28	2.21	16386	1008	984	967	943	926	996	955	36	288	100	610	1	1	36410098	340	-3.50	1.82	12	0.64	-267.00	514.00	1431	20240627	-34.73	556	20241209	67.99	1094	-14.63	20250218	580	61.03	20250114	1431	-34.73	20240627	556	67.99	20241209	N	159910	100	36 억	805949	N	N	N	00	N
21	20250225	130925	57	100.00	KOSDAQ	화학	N	N	N	N	N	924	-37	5	-3.85	177237073	190128	57.96	961	961	914	1249	673	961	932.20	2.21	6268	1008	984	967	943	926	996	955	36	288	100	610	1	1	36410098	336	-3.46	1.80	12	0.52	-267.00	514.00	1431	20240627	-35.43	556	20241209	66.19	1094	-15.54	20250218	580	59.31	20250114	1431	-35.43	20240627	556	66.19	20241209	N	159910	100	36 억	805949	N	N	N	00	N
22	20250225	120921	57	100.00	KOSDAQ	화학	N	N	N	N	N	932	-29	5	-3.02	121013032	129862	39.59	961	961	914	1249	673	961	931.86	2.21	205	1008	984	967	943	926	996	955	36	288	100	610	1	1	36410098	339	-3.49	1.81	12	0.36	-267.00	514.00	1431	20240627	-34.87	556	20241209	67.63	1094	-14.81	20250218	580	60.69	20250114	1431	-34.87	20240627	556	67.63	20241209	N	159910	100	36 억	805949	N	N	N	00	N
23	20250225	110921	57	100.00	KOSDAQ	화학	N	N	N	N	N	936	-25	5	-2.60	103170853	110688	33.74	961	961	914	1249	673	961	932.09	2.21	-938	1008	984	967	943	926	996	955	36	288	100	610	1	1	36410098	341	-3.51	1.82	12	0.30	-267.00	514.00	1431	20240627	-34.59	556	20241209	68.35	1094	-14.44	20250218	580	61.38	20250114	1431	-34.59	20240627	556	68.35	20241209	N	159910	100	36 억	805949	N	N	N	00	N
24	20250225	100919	57	100.00	KOSDAQ	화학	N	N	N	N	N	942	-19	5	-1.98	71635316	76992	23.47	961	961	914	1249	673	961	930.43	2.21	-390	1008	984	967	943	926	996	955	36	288	100	610	1	1	36410098	343	-3.53	1.83	12	0.21	-267.00	514.00	1431	20240627	-34.17	556	20241209	69.42	1094	-13.89	20250218	580	62.41	20250114	1431	-34.17	20240627	556	69.42	20241209	N	159910	100	36 억	805949	N	N	N	00	N
25	20250225	090925	57	100.00	KOSDAQ	화학	N	N	N	N	N	941	-20	5	-2.08	7916709	8356	2.55	961	961	939	1249	673	961	947.43	2.21	1452	1008	984	967	943	926	996	955	36	288	100	610	1	1	36410098	343	-3.52	1.83	12	0.02	-267.00	514.00	1431	20240627	-34.24	556	20241209	69.24	1094	-13.99	20250218	580	62.24	20250114	1431	-34.24	20240627	556	69.24	20241209	N	159910	100	36 억	805949	N	N	N	00	N
26	20250224	160914	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	-19	5	-1.94	315588077	328015	186.04	952	991	950	1274	686	980	962.11	2.06	56385	1010	994	982	966	954	989	961	36	294	100	620	1	1	36410098	350	-3.60	1.87	12	0.90	-267.00	514.00	1431	20240627	-32.84	556	20241209	72.84	1094	-12.16	20250218	580	65.69	20250114	1431	-32.84	20240627	556	72.84	20241209	N	159910	100	36 억	751134	N	N	N	00	N
27	20250224	150913	57	100.00	KOSDAQ	화학	N	N	N	N	N	953	-27	5	-2.76	306378106	318405	180.59	952	991	950	1274	686	980	962.23	2.06	60082	1010	994	982	966	954	989	961	36	294	100	620	1	1	36410098	347	-3.57	1.85	12	0.87	-267.00	514.00	1431	20240627	-33.40	556	20241209	71.40	1094	-12.89	20250218	580	64.31	20250114	1431	-33.40	20240627	556	71.40	20241209	N	159910	100	36 억	751134	N	N	N	00	N
28	20250224	140912	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	-20	5	-2.04	271237363	281511	159.66	952	991	950	1274	686	980	963.51	2.06	57269	1010	994	982	966	954	989	961	36	294	100	620	1	1	36410098	350	-3.60	1.87	12	0.77	-267.00	514.00	1431	20240627	-32.91	556	20241209	72.66	1094	-12.25	20250218	580	65.52	20250114	1431	-32.91	20240627	556	72.66	20241209	N	159910	100	36 억	751134	N	N	N	00	N
29	20250224	130914	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	-18	5	-1.84	181511221	187821	106.53	952	991	950	1274	686	980	966.41	2.06	53273	1010	994	982	966	954	989	961	36	294	100	620	1	1	36410098	350	-3.60	1.87	12	0.52	-267.00	514.00	1431	20240627	-32.77	556	20241209	73.02	1094	-12.07	20250218	580	65.86	20250114	1431	-32.77	20240627	556	73.02	20241209	N	159910	100	36 억	751134	N	N	N	00	N
30	20250224	120911	57	100.00	KOSDAQ	화학	N	N	N	N	N	974	-6	5	-0.61	81132914	83955	47.62	952	991	950	1274	686	980	966.39	2.06	27722	1010	994	982	966	954	989	961	36	294	100	620	1	1	36410098	355	-3.65	1.89	12	0.23	-267.00	514.00	1431	20240627	-31.94	556	20241209	75.18	1094	-10.97	20250218	580	67.93	20250114	1431	-31.94	20240627	556	75.18	20241209	N	159910	100	36 억	751134	N	N	N	00	N
31	20250224	110908	57	100.00	KOSDAQ	화학	N	N	N	N	N	972	-8	5	-0.82	68789954	71305	40.44	952	991	950	1274	686	980	964.73	2.06	23768	1010	994	982	966	954	989	961	36	294	100	620	1	1	36410098	354	-3.64	1.89	12	0.20	-267.00	514.00	1431	20240627	-32.08	556	20241209	74.82	1094	-11.15	20250218	580	67.59	20250114	1431	-32.08	20240627	556	74.82	20241209	N	159910	100	36 억	751134	N	N	N	00	N
32	20250224	100909	57	100.00	KOSDAQ	화학	N	N	N	N	N	987	7	2	0.71	52565236	54685	31.02	952	991	950	1274	686	980	961.24	2.06	17460	1010	994	982	966	954	989	961	36	294	100	620	1	1	36410098	359	-3.70	1.92	12	0.15	-267.00	514.00	1431	20240627	-31.03	556	20241209	77.52	1094	-9.78	20250218	580	70.17	20250114	1431	-31.03	20240627	556	77.52	20241209	N	159910	100	36 억	751134	N	N	N	00	N
33	20250224	090915	57	100.00	KOSDAQ	화학	N	N	N	N	N	964	-16	5	-1.63	23886344	25023	14.19	952	966	950	1274	686	980	954.58	2.06	9098	1010	994	982	966	954	989	961	36	294	100	620	1	1	36410098	351	-3.61	1.88	12	0.07	-267.00	514.00	1431	20240627	-32.63	556	20241209	73.38	1094	-11.88	20250218	580	66.21	20250114	1431	-32.63	20240627	556	73.38	20241209	N	159910	100	36 억	751134	N	N	N	00	N
34	20250221	160907	57	100.00	KOSDAQ	화학	N	N	N	N	N	980	-10	5	-1.01	165856184	169451	39.38	998	998	970	1287	693	990	978.79	2.05	5796	1050	1020	1000	970	950	1010	960	36	297	100	630	1	1	36410098	357	-3.67	1.91	12	0.47	-267.00	514.00	1431	20240627	-31.52	556	20241209	76.26	1094	-10.42	20250218	580	68.97	20250114	1431	-31.52	20240627	556	76.26	20241209	N	159910	100	36 억	745338	N	N	N	00	N
35	20250221	150911	57	100.00	KOSDAQ	화학	N	N	N	N	N	975	-15	5	-1.52	140117405	143079	33.25	998	998	970	1287	693	990	979.30	2.05	8442	1050	1020	1000	970	950	1010	960	36	297	100	630	1	1	36410098	355	-3.65	1.90	12	0.39	-267.00	514.00	1431	20240627	-31.87	556	20241209	75.36	1094	-10.88	20250218	580	68.10	20250114	1431	-31.87	20240627	556	75.36	20241209	N	159910	100	36 억	745338	N	N	N	00	N
36	20250221	140910	57	100.00	KOSDAQ	화학	N	N	N	N	N	972	-18	5	-1.82	84825733	86508	20.10	998	998	970	1287	693	990	980.55	2.05	5872	1050	1020	1000	970	950	1010	960	36	297	100	630	1	1	36410098	354	-3.64	1.89	12	0.24	-267.00	514.00	1431	20240627	-32.08	556	20241209	74.82	1094	-11.15	20250218	580	67.59	20250114	1431	-32.08	20240627	556	74.82	20241209	N	159910	100	36 억	745338	N	N	N	00	N
37	20250221	130908	57	100.00	KOSDAQ	화학	N	N	N	N	N	974	-16	5	-1.62	72196423	73539	17.09	998	998	970	1287	693	990	981.74	2.05	7180	1050	1020	1000	970	950	1010	960	36	297	100	630	1	1	36410098	355	-3.65	1.89	12	0.20	-267.00	514.00	1431	20240627	-31.94	556	20241209	75.18	1094	-10.97	20250218	580	67.93	20250114	1431	-31.94	20240627	556	75.18	20241209	N	159910	100	36 억	745338	N	N	N	00	N
38	20250221	120910	57	100.00	KOSDAQ	화학	N	N	N	N	N	975	-15	5	-1.52	49058294	49752	11.56	998	998	975	1287	693	990	986.06	2.05	3813	1050	1020	1000	970	950	1010	960	36	297	100	630	1	1	36410098	355	-3.65	1.90	12	0.14	-267.00	514.00	1431	20240627	-31.87	556	20241209	75.36	1094	-10.88	20250218	580	68.10	20250114	1431	-31.87	20240627	556	75.36	20241209	N	159910	100	36 억	745338	N	N	N	00	N
39	20250221	110906	57	100.00	KOSDAQ	화학	N	N	N	N	N	986	-4	5	-0.40	36651878	37158	8.64	998	998	981	1287	693	990	986.38	2.05	2047	1050	1020	1000	970	950	1010	960	36	297	100	630	1	1	36410098	359	-3.69	1.92	12	0.10	-267.00	514.00	1431	20240627	-31.10	556	20241209	77.34	1094	-9.87	20250218	580	70.00	20250114	1431	-31.10	20240627	556	77.34	20241209	N	159910	100	36 억	745338	N	N	N	00	N
40	20250221	100907	57	100.00	KOSDAQ	화학	N	N	N	N	N	987	-3	5	-0.30	28349352	28756	6.68	998	998	981	1287	693	990	985.86	2.05	2030	1050	1020	1000	970	950	1010	960	36	297	100	630	1	1	36410098	359	-3.70	1.92	12	0.08	-267.00	514.00	1431	20240627	-31.03	556	20241209	77.52	1094	-9.78	20250218	580	70.17	20250114	1431	-31.03	20240627	556	77.52	20241209	N	159910	100	36 억	745338	N	N	N	00	N
41	20250221	090910	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	-5	5	-0.51	10086631	10198	2.37	998	998	983	1287	693	990	989.08	2.05	405	1050	1020	1000	970	950	1010	960	36	297	100	630	1	1	36410098	359	-3.69	1.92	12	0.03	-267.00	514.00	1431	20240627	-31.17	556	20241209	77.16	1094	-9.96	20250218	580	69.83	20250114	1431	-31.17	20240627	556	77.16	20241209	N	159910	100	36 억	745338	N	N	N	00	N
42	20250220	160903	57	100.00	KOSDAQ	화학	N	N	N	N	N	990	4	2	0.41	428692297	430130	61.82	1009	1030	980	1281	691	986	996.66	2.09	-17121	1039	1012	966	939	893	1022	949	36	295	100	630	1	1	36410098	360	-3.71	1.93	12	1.18	-267.00	514.00	1431	20240627	-30.82	556	20241209	78.06	1094	-9.51	20250218	580	70.69	20250114	1431	-30.82	20240627	556	78.06	20241209	N	159910	100	36 억	762658	N	N	N	00	N
43	20250220	150906	57	100.00	KOSDAQ	화학	N	N	N	N	N	982	-4	5	-0.41	414620524	415903	59.78	1009	1030	980	1281	691	986	996.92	2.09	-16052	1039	1012	966	939	893	1022	949	36	295	100	630	1	1	36410098	358	-3.68	1.91	12	1.14	-267.00	514.00	1431	20240627	-31.38	556	20241209	76.62	1094	-10.24	20250218	580	69.31	20250114	1431	-31.38	20240627	556	76.62	20241209	N	159910	100	36 억	762658	N	N	N	00	N
44	20250220	140906	57	100.00	KOSDAQ	화학	N	N	N	N	N	990	4	2	0.41	349653839	349943	50.30	1009	1030	980	1281	691	986	999.17	2.09	-13510	1039	1012	966	939	893	1022	949	36	295	100	630	1	1	36410098	360	-3.71	1.93	12	0.96	-267.00	514.00	1431	20240627	-30.82	556	20241209	78.06	1094	-9.51	20250218	580	70.69	20250114	1431	-30.82	20240627	556	78.06	20241209	N	159910	100	36 억	762658	N	N	N	00	N
45	20250220	130903	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	-1	5	-0.10	317444753	317260	45.60	1009	1030	985	1281	691	986	1000.58	2.09	-13354	1039	1012	966	939	893	1022	949	36	295	100	630	1	1	36410098	359	-3.69	1.92	12	0.87	-267.00	514.00	1431	20240627	-31.17	556	20241209	77.16	1094	-9.96	20250218	580	69.83	20250114	1431	-31.17	20240627	556	77.16	20241209	N	159910	100	36 억	762658	N	N	N	00	N
46	20250220	120905	57	100.00	KOSDAQ	화학	N	N	N	N	N	988	2	2	0.20	271020280	270321	38.85	1009	1030	987	1281	691	986	1002.59	2.09	-13285	1039	1012	966	939	893	1022	949	36	295	100	630	1	1	36410098	360	-3.70	1.92	12	0.74	-267.00	514.00	1431	20240627	-30.96	556	20241209	77.70	1094	-9.69	20250218	580	70.34	20250114	1431	-30.96	20240627	556	77.70	20241209	N	159910	100	36 억	762658	N	N	N	00	N
47	20250220	110904	57	100.00	KOSDAQ	화학	N	N	N	N	N	1003	17	2	1.72	205523507	204342	29.37	1009	1030	990	1281	691	986	1005.78	2.09	-15159	1039	1012	966	939	893	1022	949	36	295	100	630	1	1	36410098	365	-3.76	1.95	12	0.56	-267.00	514.00	1431	20240627	-29.91	556	20241209	80.40	1094	-8.32	20250218	580	72.93	20250114	1431	-29.91	20240627	556	80.40	20241209	N	159910	100	36 억	762658	N	N	N	00	N
48	20250220	100904	57	100.00	KOSDAQ	화학	N	N	N	N	N	1003	17	2	1.72	138810774	137727	19.80	1009	1030	990	1281	691	986	1007.87	2.09	-14165	1039	1012	966	939	893	1022	949	36	295	100	630	1	1	36410098	365	-3.76	1.95	12	0.38	-267.00	514.00	1431	20240627	-29.91	556	20241209	80.40	1094	-8.32	20250218	580	72.93	20250114	1431	-29.91	20240627	556	80.40	20241209	N	159910	100	36 억	762658	N	N	N	00	N
49	20250220	090908	57	100.00	KOSDAQ	화학	N	N	N	N	N	1019	33	2	3.35	69405195	68485	9.84	1009	1030	997	1281	691	986	1013.44	2.09	-11885	1039	1012	966	939	893	1022	949	36	295	100	630	1	1	36410098	371	-3.82	1.98	12	0.19	-267.00	514.00	1431	20240627	-28.79	556	20241209	83.27	1094	-6.86	20250218	580	75.69	20250114	1431	-28.79	20240627	556	83.27	20241209	N	159910	100	36 억	762658	N	N	N	00	N
50	20250219	160900	54	100.00	KOSDAQ	화학	N	N	N	N	N	986	0	3	0.00	666285900	694604	27.60	986	993	920	1281	691	986	959.17	1.94	-11956	1180	1083	997	900	814	1131	948	36	295	100	630	1	1	36410098	359	-3.69	1.92	12	1.91	-267.00	514.00	1431	20240627	-31.10	556	20241209	77.34	1094	-9.87	20250218	580	70.00	20250114	1431	-31.10	20240627	556	77.34	20241209	N	159910	100	36 억	707614	N	N	N	01	N
51	20250219	150903	54	100.00	KOSDAQ	화학	N	N	N	N	N	982	-4	5	-0.41	626706025	654003	25.99	986	993	920	1281	691	986	958.26	1.94	-14022	1180	1083	997	900	814	1131	948	36	295	100	630	1	1	36410098	358	-3.68	1.91	12	1.80	-267.00	514.00	1431	20240627	-31.38	556	20241209	76.62	1094	-10.24	20250218	580	69.31	20250114	1431	-31.38	20240627	556	76.62	20241209	N	159910	100	36 억	707614	N	N	N	01	N
52	20250219	140900	54	100.00	KOSDAQ	화학	N	N	N	N	N	980	-6	5	-0.61	579003234	605462	24.06	986	993	920	1281	691	986	956.30	1.94	-25486	1180	1083	997	900	814	1131	948	36	295	100	630	1	1	36410098	357	-3.67	1.91	12	1.66	-267.00	514.00	1431	20240627	-31.52	556	20241209	76.26	1094	-10.42	20250218	580	68.97	20250114	1431	-31.52	20240627	556	76.26	20241209	N	159910	100	36 억	707614	N	N	N	01	N
53	20250219	130901	54	100.00	KOSDAQ	화학	N	N	N	N	N	970	-16	5	-1.62	510215139	534945	21.26	986	993	920	1281	691	986	953.77	1.94	-23937	1180	1083	997	900	814	1131	948	36	295	100	630	1	1	36410098	353	-3.63	1.89	12	1.47	-267.00	514.00	1431	20240627	-32.22	556	20241209	74.46	1094	-11.33	20250218	580	67.24	20250114	1431	-32.22	20240627	556	74.46	20241209	N	159910	100	36 억	707614	N	N	N	01	N
54	20250219	120859	54	100.00	KOSDAQ	화학	N	N	N	N	N	969	-17	5	-1.72	494611767	518826	20.62	986	993	920	1281	691	986	953.33	1.94	-26897	1180	1083	997	900	814	1131	948	36	295	100	630	1	1	36410098	353	-3.63	1.89	12	1.42	-267.00	514.00	1431	20240627	-32.29	556	20241209	74.28	1094	-11.43	20250218	580	67.07	20250114	1431	-32.29	20240627	556	74.28	20241209	N	159910	100	36 억	707614	N	N	N	01	N
55	20250219	110901	54	100.00	KOSDAQ	화학	N	N	N	N	N	974	-12	5	-1.22	479610182	503289	20.00	986	993	920	1281	691	986	952.95	1.94	-28725	1180	1083	997	900	814	1131	948	36	295	100	630	1	1	36410098	355	-3.65	1.89	12	1.38	-267.00	514.00	1431	20240627	-31.94	556	20241209	75.18	1094	-10.97	20250218	580	67.93	20250114	1431	-31.94	20240627	556	75.18	20241209	N	159910	100	36 억	707614	N	N	N	01	N
56	20250219	100901	54	100.00	KOSDAQ	화학	N	N	N	N	N	958	-28	5	-2.84	419818600	441626	17.55	986	993	920	1281	691	986	950.62	1.94	-35176	1180	1083	997	900	814	1131	948	36	295	100	630	1	1	36410098	349	-3.59	1.86	12	1.21	-267.00	514.00	1431	20240627	-33.05	556	20241209	72.30	1094	-12.43	20250218	580	65.17	20250114	1431	-33.05	20240627	556	72.30	20241209	N	159910	100	36 억	707614	N	N	N	01	N
57	20250219	090902	54	100.00	KOSDAQ	화학	N	N	N	N	N	950	-36	5	-3.65	145911157	150363	5.98	986	993	945	1281	691	986	970.39	1.94	-6564	1180	1083	997	900	814	1131	948	36	295	100	630	1	1	36410098	346	-3.56	1.85	12	0.41	-267.00	514.00	1431	20240627	-33.61	556	20241209	70.86	1094	-13.16	20250218	580	63.79	20250114	1431	-33.61	20240627	556	70.86	20241209	N	159910	100	36 억	707614	N	N	N	01	N
58	20250218	160858	57	100.00	KOSDAQ	화학	N	N	N	N	N	986	76	2	8.35	2507939565	2507594	92.65	911	1094	911	1183	637	910	1000.15	1.94	2196	1110	1010	865	765	620	1060	815	36	273	100	580	1	1	36410098	359	-3.69	1.92	12	6.89	-267.00	514.00	1431	20240627	-31.10	556	20241209	77.34	1094	-9.87	20250218	580	70.00	20250114	1431	-31.10	20240627	556	77.34	20241209	N	159910	100	36 억	705393	N	N	N	00	N
59	20250218	150900	57	100.00	KOSDAQ	화학	N	N	N	N	N	972	62	2	6.81	2443665641	2442038	90.23	911	1094	911	1183	637	910	1000.67	1.94	-12581	1110	1010	865	765	620	1060	815	36	273	100	580	1	1	36410098	354	-3.64	1.89	12	6.71	-267.00	514.00	1431	20240627	-32.08	556	20241209	74.82	1094	-11.15	20250218	580	67.59	20250114	1431	-32.08	20240627	556	74.82	20241209	N	159910	100	36 억	705393	N	N	N	00	N
60	20250218	140901	57	100.00	KOSDAQ	화학	N	N	N	N	N	972	62	2	6.81	2398638998	2395886	88.52	911	1094	911	1183	637	910	1001.15	1.94	-9332	1110	1010	865	765	620	1060	815	36	273	100	580	1	1	36410098	354	-3.64	1.89	12	6.58	-267.00	514.00	1431	20240627	-32.08	556	20241209	74.82	1094	-11.15	20250218	580	67.59	20250114	1431	-32.08	20240627	556	74.82	20241209	N	159910	100	36 억	705393	N	N	N	00	N
61	20250218	130857	57	100.00	KOSDAQ	화학	N	N	N	N	N	977	67	2	7.36	2247330971	2239753	82.75	911	1094	911	1183	637	910	1003.38	1.94	-15015	1110	1010	865	765	620	1060	815	36	273	100	580	1	1	36410098	356	-3.66	1.90	12	6.15	-267.00	514.00	1431	20240627	-31.73	556	20241209	75.72	1094	-10.69	20250218	580	68.45	20250114	1431	-31.73	20240627	556	75.72	20241209	N	159910	100	36 억	705393	N	N	N	00	N
62	20250218	120859	57	100.00	KOSDAQ	화학	N	N	N	N	N	995	85	2	9.34	2178816943	2169644	80.16	911	1094	911	1183	637	910	1004.23	1.94	-20624	1110	1010	865	765	620	1060	815	36	273	100	580	1	1	36410098	362	-3.73	1.94	12	5.96	-267.00	514.00	1431	20240627	-30.47	556	20241209	78.96	1094	-9.05	20250218	580	71.55	20250114	1431	-30.47	20240627	556	78.96	20241209	N	159910	100	36 억	705393	N	N	N	00	N
63	20250218	110857	57	100.00	KOSDAQ	화학	N	N	N	N	N	963	53	2	5.82	2053723237	2042296	75.46	911	1094	911	1183	637	910	1005.60	1.94	-16777	1110	1010	865	765	620	1060	815	36	273	100	580	1	1	36410098	351	-3.61	1.87	12	5.61	-267.00	514.00	1431	20240627	-32.70	556	20241209	73.20	1094	-11.97	20250218	580	66.03	20250114	1431	-32.70	20240627	556	73.20	20241209	N	159910	100	36 억	705393	N	N	N	00	N
64	20250218	100857	57	100.00	KOSDAQ	화학	N	N	N	N	N	980	70	2	7.69	1676901564	1659323	61.31	911	1094	911	1183	637	910	1010.59	1.94	-9934	1110	1010	865	765	620	1060	815	36	273	100	580	1	1	36410098	357	-3.67	1.91	12	4.56	-267.00	514.00	1431	20240627	-31.52	556	20241209	76.26	1094	-10.42	20250218	580	68.97	20250114	1431	-31.52	20240627	556	76.26	20241209	N	159910	100	36 억	705393	N	N	N	00	N
65	20250218	090900	57	100.00	KOSDAQ	화학	N	N	N	N	N	1002	92	2	10.11	265659107	274184	10.13	911	1002	911	1183	637	910	968.91	1.94	23307	1110	1010	865	765	620	1060	815	36	273	100	580	1	1	36410098	365	-3.75	1.95	12	0.75	-267.00	514.00	1431	20240627	-29.98	556	20241209	80.22	1002	0.00	20250218	580	72.76	20250114	1431	-29.98	20240627	556	80.22	20241209	N	159910	100	36 억	705393	Y	N	N	00	N
66	20250217	160857	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	130	2	16.67	2332077833	2691634	171.37	798	965	720	1014	546	780	866.36	1.91	9508	841	810	766	735	691	826	751	36	234	100	490	1	1	36410098	331	-3.41	1.77	12	7.39	-267.00	514.00	1431	20240627	-36.41	556	20241209	63.67	965	-5.70	20250217	580	56.90	20250114	1431	-36.41	20240627	556	63.67	20241209	N	159910	100	36 억	695744	N	N	N	00	N
67	20250217	150856	57	100.00	KOSDAQ	화학	N	N	N	N	N	931	151	2	19.36	2101775791	2436459	155.12	798	965	720	1014	546	780	862.64	1.91	-43590	841	810	766	735	691	826	751	36	234	100	490	1	1	36410098	339	-3.49	1.81	12	6.69	-267.00	514.00	1431	20240627	-34.94	556	20241209	67.45	965	-3.52	20250217	580	60.52	20250114	1431	-34.94	20240627	556	67.45	20241209	N	159910	100	36 억	695744	N	N	N	00	N
68	20250217	140854	57	100.00	KOSDAQ	화학	N	N	N	N	N	835	55	2	7.05	813925200	1009232	64.26	798	843	720	1014	546	780	806.48	1.91	36599	841	810	766	735	691	826	751	36	234	100	490	1	1	36410098	304	-3.13	1.62	12	2.77	-267.00	514.00	1431	20240627	-41.65	556	20241209	50.18	843	-0.95	20250217	580	43.97	20250114	1431	-41.65	20240627	556	50.18	20241209	N	159910	100	36 억	695744	N	N	N	00	N
69	20250217	130857	57	100.00	KOSDAQ	화학	N	N	N	N	N	822	42	2	5.38	777784169	965511	61.47	798	843	720	1014	546	780	805.57	1.91	26451	841	810	766	735	691	826	751	36	234	100	490	1	1	36410098	299	-3.08	1.60	12	2.65	-267.00	514.00	1431	20240627	-42.56	556	20241209	47.84	843	-2.49	20250217	580	41.72	20250114	1431	-42.56	20240627	556	47.84	20241209	N	159910	100	36 억	695744	N	N	N	00	N
70	20250217	120858	57	100.00	KOSDAQ	화학	N	N	N	N	N	830	50	2	6.41	721277262	897326	57.13	798	843	720	1014	546	780	803.81	1.91	19430	841	810	766	735	691	826	751	36	234	100	490	1	1	36410098	302	-3.11	1.61	12	2.46	-267.00	514.00	1431	20240627	-42.00	556	20241209	49.28	843	-1.54	20250217	580	43.10	20250114	1431	-42.00	20240627	556	49.28	20241209	N	159910	100	36 억	695744	N	N	N	00	N
71	20250217	110857	57	100.00	KOSDAQ	화학	N	N	N	N	N	818	38	2	4.87	578229974	723997	46.10	798	827	720	1014	546	780	798.66	1.91	-35059	841	810	766	735	691	826	751	36	234	100	490	1	1	36410098	298	-3.06	1.59	12	1.99	-267.00	514.00	1431	20240627	-42.84	556	20241209	47.12	827	-1.09	20250217	580	41.03	20250114	1431	-42.84	20240627	556	47.12	20241209	N	159910	100	36 억	695744	N	N	N	00	N
72	20250217	100854	57	100.00	KOSDAQ	화학	N	N	N	N	N	783	3	2	0.38	200738779	256709	16.34	798	807	720	1014	546	780	781.97	1.91	-3367	841	810	766	735	691	826	751	36	234	100	490	1	1	36410098	285	-2.93	1.52	12	0.71	-267.00	514.00	1431	20240627	-45.28	556	20241209	40.83	807	-2.97	20250217	580	35.00	20250114	1431	-45.28	20240627	556	40.83	20241209	N	159910	100	36 억	695744	N	N	N	00	N
73	20250217	090857	57	100.00	KOSDAQ	화학	N	N	N	N	N	777	-3	5	-0.38	116214338	146733	9.34	798	807	777	1014	546	780	792.01	1.91	2365	841	810	766	735	691	826	751	36	234	100	490	1	1	36410098	283	-2.91	1.51	12	0.40	-267.00	514.00	1431	20240627	-45.70	556	20241209	39.75	807	-3.72	20250217	580	33.97	20250114	1431	-45.70	20240627	556	39.75	20241209	N	159910	100	36 억	695744	N	N	N	00	N
74	20250214	160851	57	100.00	KOSDAQ	화학	N	N	N	N	N	780	65	2	9.09	1203600920	1568213	188.37	725	797	722	929	501	715	767.47	1.56	127485	816	765	716	665	616	791	691	36	214	100	450	1	1	36410098	284	-2.92	1.52	12	4.31	-267.00	514.00	1431	20240627	-45.49	556	20241209	40.29	797	-2.13	20250214	580	34.48	20250114	1431	-45.49	20240627	556	40.29	20241209	N	159910	100	36 억	567426	N	N	N	00	N
75	20250214	150850	57	100.00	KOSDAQ	화학	N	N	N	N	N	777	62	2	8.67	1116627606	1456564	174.96	725	797	722	929	501	715	766.62	1.56	97874	816	765	716	665	616	791	691	36	214	100	450	1	1	36410098	283	-2.91	1.51	12	4.00	-267.00	514.00	1431	20240627	-45.70	556	20241209	39.75	797	-2.51	20250214	580	33.97	20250114	1431	-45.70	20240627	556	39.75	20241209	N	159910	100	36 억	567426	N	N	N	00	N
76	20250214	140851	57	100.00	KOSDAQ	화학	N	N	N	N	N	755	40	2	5.59	957806072	1251530	150.33	725	797	722	929	501	715	765.31	1.56	47538	816	765	716	665	616	791	691	36	214	100	450	1	1	36410098	275	-2.83	1.47	12	3.44	-267.00	514.00	1431	20240627	-47.24	556	20241209	35.79	797	-5.27	20250214	580	30.17	20250114	1431	-47.24	20240627	556	35.79	20241209	N	159910	100	36 억	567426	N	N	N	00	N
77	20250214	130854	57	100.00	KOSDAQ	화학	N	N	N	N	N	750	35	2	4.90	910735516	1189969	142.94	725	797	722	929	501	715	765.34	1.56	49901	816	765	716	665	616	791	691	36	214	100	450	1	1	36410098	273	-2.81	1.46	12	3.27	-267.00	514.00	1431	20240627	-47.59	556	20241209	34.89	797	-5.90	20250214	580	29.31	20250114	1431	-47.59	20240627	556	34.89	20241209	N	159910	100	36 억	567426	N	N	N	00	N
78	20250214	120851	57	100.00	KOSDAQ	화학	N	N	N	N	N	763	48	2	6.71	895162227	1169259	140.45	725	797	722	929	501	715	765.58	1.56	44479	816	765	716	665	616	791	691	36	214	100	450	1	1	36410098	278	-2.86	1.48	12	3.21	-267.00	514.00	1431	20240627	-46.68	556	20241209	37.23	797	-4.27	20250214	580	31.55	20250114	1431	-46.68	20240627	556	37.23	20241209	N	159910	100	36 억	567426	N	N	N	00	N
79	20250214	110847	57	100.00	KOSDAQ	화학	N	N	N	N	N	740	25	2	3.50	832702237	1086097	130.46	725	797	722	929	501	715	766.69	1.56	32090	816	765	716	665	616	791	691	36	214	100	450	1	1	36410098	269	-2.77	1.44	12	2.98	-267.00	514.00	1431	20240627	-48.29	556	20241209	33.09	797	-7.15	20250214	580	27.59	20250114	1431	-48.29	20240627	556	33.09	20241209	N	159910	100	36 억	567426	N	N	N	00	N
80	20250214	100848	57	100.00	KOSDAQ	화학	N	N	N	N	N	758	43	2	6.01	756446126	983593	118.15	725	797	722	929	501	715	769.06	1.56	23968	816	765	716	665	616	791	691	36	214	100	450	1	1	36410098	276	-2.84	1.47	12	2.70	-267.00	514.00	1431	20240627	-47.03	556	20241209	36.33	797	-4.89	20250214	580	30.69	20250114	1431	-47.03	20240627	556	36.33	20241209	N	159910	100	36 억	567426	N	N	N	00	N
81	20250214	090853	57	100.00	KOSDAQ	화학	N	N	N	N	N	784	69	2	9.65	258168763	334487	40.18	725	797	722	929	501	715	771.83	1.56	19951	816	765	716	665	616	791	691	36	214	100	450	1	1	36410098	285	-2.94	1.53	12	0.92	-267.00	514.00	1431	20240627	-45.21	556	20241209	41.01	797	-1.63	20250214	580	35.17	20250114	1431	-45.21	20240627	556	41.01	20241209	N	159910	100	36 억	567426	N	N	N	00	N
82	20250213	160843	57	100.00	KOSDAQ	화학	N	N	N	N	N	715	42	2	6.24	595944043	832063	176.32	667	767	667	874	472	673	716.22	1.51	18875	735	704	667	636	599	719	651	36	201	100	430	1	1	36410098	260	-2.68	1.39	12	2.29	-267.00	514.00	1431	20240627	-50.03	556	20241209	28.60	767	-6.78	20250213	580	23.28	20250114	1431	-50.03	20240627	556	28.60	20241209	N	159910	100	36 억	548551	N	N	N	00	N
83	20250213	150844	57	100.00	KOSDAQ	화학	N	N	N	N	N	713	40	2	5.94	586408674	818700	173.48	667	767	667	874	472	673	716.27	1.51	14925	735	704	667	636	599	719	651	36	201	100	430	1	1	36410098	260	-2.67	1.39	12	2.25	-267.00	514.00	1431	20240627	-50.17	556	20241209	28.24	767	-7.04	20250213	580	22.93	20250114	1431	-50.17	20240627	556	28.24	20241209	N	159910	100	36 억	548551	N	N	N	00	N
84	20250213	140843	57	100.00	KOSDAQ	화학	N	N	N	N	N	713	40	2	5.94	572142288	798595	169.22	667	767	667	874	472	673	716.44	1.51	13197	735	704	667	636	599	719	651	36	201	100	430	1	1	36410098	260	-2.67	1.39	12	2.19	-267.00	514.00	1431	20240627	-50.17	556	20241209	28.24	767	-7.04	20250213	580	22.93	20250114	1431	-50.17	20240627	556	28.24	20241209	N	159910	100	36 억	548551	N	N	N	00	N
85	20250213	130842	57	100.00	KOSDAQ	화학	N	N	N	N	N	712	39	2	5.79	560815274	782700	165.86	667	767	667	874	472	673	716.51	1.51	13659	735	704	667	636	599	719	651	36	201	100	430	1	1	36410098	259	-2.67	1.39	12	2.15	-267.00	514.00	1431	20240627	-50.24	556	20241209	28.06	767	-7.17	20250213	580	22.76	20250114	1431	-50.24	20240627	556	28.06	20241209	N	159910	100	36 억	548551	N	N	N	00	N
86	20250213	120842	57	100.00	KOSDAQ	화학	N	N	N	N	N	701	28	2	4.16	513608175	715883	151.70	667	767	667	874	472	673	717.45	1.51	30058	735	704	667	636	599	719	651	36	201	100	430	1	1	36410098	255	-2.63	1.36	12	1.97	-267.00	514.00	1431	20240627	-51.01	556	20241209	26.08	767	-8.60	20250213	580	20.86	20250114	1431	-51.01	20240627	556	26.08	20241209	N	159910	100	36 억	548551	N	N	N	00	N
87	20250213	110841	57	100.00	KOSDAQ	화학	N	N	N	N	N	705	32	2	4.75	328660369	458029	97.06	667	767	667	874	472	673	717.55	1.51	-21774	735	704	667	636	599	719	651	36	201	100	430	1	1	36410098	257	-2.64	1.37	12	1.26	-267.00	514.00	1431	20240627	-50.73	556	20241209	26.80	767	-8.08	20250213	580	21.55	20250114	1431	-50.73	20240627	556	26.80	20241209	N	159910	100	36 억	548551	N	N	N	00	N
88	20250213	100842	57	100.00	KOSDAQ	화학	N	N	N	N	N	684	11	2	1.63	26769458	39174	8.30	667	698	667	874	472	673	683.35	1.51	0	735	704	667	636	599	719	651	36	201	100	430	1	1	36410098	249	-2.56	1.33	12	0.11	-267.00	514.00	1431	20240627	-52.20	556	20241209	23.02	698	0.00	20250212	580	17.93	20250114	1431	-52.20	20240627	556	23.02	20241209	N	159910	100	36 억	548551	N	N	N	00	N
89	20250213	090838	57	100.00	KOSDAQ	화학	N	N	N	N	N	692	19	2	2.82	9895527	14384	3.05	667	698	667	874	472	673	687.95	1.51	-4680	735	704	667	636	599	719	651	36	201	100	430	1	1	36410098	252	-2.59	1.35	12	0.04	-267.00	514.00	1431	20240627	-51.64	556	20241209	24.46	698	0.00	20250212	580	19.31	20250114	1431	-51.64	20240627	556	24.46	20241209	N	159910	100	36 억	548551	N	N	N	00	N
90	20250212	160836	57	100.00	KOSDAQ	화학	N	N	N	N	N	673	38	2	5.98	306299184	468728	444.75	635	698	630	825	445	635	653.47	1.44	23261	649	641	629	621	609	646	626	36	190	100	400	1	1	36410098	245	-2.52	1.31	12	1.29	-267.00	514.00	1431	20240627	-52.97	556	20241209	21.04	698	-3.58	20250212	580	16.03	20250114	1431	-52.97	20240627	556	21.04	20241209	N	159910	100	36 억	525284	N	N	N	00	N
91	20250212	150834	57	100.00	KOSDAQ	화학	N	N	N	N	N	668	33	2	5.20	298276320	456769	433.40	635	698	630	825	445	635	653.01	1.44	23769	649	641	629	621	609	646	626	36	190	100	400	1	1	36410098	243	-2.50	1.30	12	1.25	-267.00	514.00	1431	20240627	-53.32	556	20241209	20.14	698	-4.30	20250212	580	15.17	20250114	1431	-53.32	20240627	556	20.14	20241209	N	159910	100	36 억	525284	N	N	N	00	N
92	20250212	140837	57	100.00	KOSDAQ	화학	N	N	N	N	N	665	30	2	4.72	247072676	380983	361.49	635	698	630	825	445	635	648.51	1.44	12487	649	641	629	621	609	646	626	36	190	100	400	1	1	36410098	242	-2.49	1.29	12	1.05	-267.00	514.00	1431	20240627	-53.53	556	20241209	19.60	698	-4.73	20250212	580	14.66	20250114	1431	-53.53	20240627	556	19.60	20241209	N	159910	100	36 억	525284	N	N	N	00	N
93	20250212	130839	57	100.00	KOSDAQ	화학	N	N	N	N	N	655	20	2	3.15	126365515	196720	186.66	635	659	630	825	445	635	642.36	1.44	8529	649	641	629	621	609	646	626	36	190	100	400	1	1	36410098	238	-2.45	1.27	12	0.54	-267.00	514.00	1431	20240627	-54.23	556	20241209	17.81	659	-0.61	20250212	580	12.93	20250114	1431	-54.23	20240627	556	17.81	20241209	N	159910	100	36 억	525284	N	N	N	00	N
94	20250212	120834	57	100.00	KOSDAQ	화학	N	N	N	N	N	636	1	2	0.16	72310279	113337	107.54	635	643	630	825	445	635	638.01	1.44	-1897	649	641	629	621	609	646	626	36	190	100	400	1	1	36410098	232	-2.38	1.24	12	0.31	-267.00	514.00	1431	20240627	-55.56	556	20241209	14.39	644	-1.24	20250109	580	9.66	20250114	1431	-55.56	20240627	556	14.39	20241209	N	159910	100	36 억	525284	N	N	N	00	N
95	20250212	110834	57	100.00	KOSDAQ	화학	N	N	N	N	N	638	3	2	0.47	69928900	109609	104.00	635	643	630	825	445	635	637.99	1.44	-1878	649	641	629	621	609	646	626	36	190	100	400	1	1	36410098	232	-2.39	1.24	12	0.30	-267.00	514.00	1431	20240627	-55.42	556	20241209	14.75	644	-0.93	20250109	580	10.00	20250114	1431	-55.42	20240627	556	14.75	20241209	N	159910	100	36 억	525284	N	N	N	00	N
96	20250212	100828	57	100.00	KOSDAQ	화학	N	N	N	N	N	640	5	2	0.79	62768859	98333	93.30	635	643	630	825	445	635	638.33	1.44	-1995	649	641	629	621	609	646	626	36	190	100	400	1	1	36410098	233	-2.40	1.25	12	0.27	-267.00	514.00	1431	20240627	-55.28	556	20241209	15.11	644	-0.62	20250109	580	10.34	20250114	1431	-55.28	20240627	556	15.11	20241209	N	159910	100	36 억	525284	N	N	N	00	N
97	20250212	090820	57	100.00	KOSDAQ	화학	N	N	N	N	N	643	8	2	1.26	12587846	19761	18.75	635	643	630	825	445	635	637.00	1.44	-2562	649	641	629	621	609	646	626	36	190	100	400	1	1	36410098	234	-2.41	1.25	12	0.05	-267.00	514.00	1431	20240627	-55.07	556	20241209	15.65	644	-0.16	20250109	580	10.86	20250114	1431	-55.07	20240627	556	15.65	20241209	N	159910	100	36 억	525284	N	N	N	00	N
98	20250211	160838	57	100.00	KOSDAQ	화학	N	N	N	N	N	635	17	2	2.75	66326646	105391	128.45	617	637	617	803	433	618	629.34	1.44	1297	623	620	615	612	607	622	614	36	185	100	390	1	1	36410098	231	-2.38	1.24	12	0.29	-267.00	514.00	1431	20240627	-55.63	556	20241209	14.21	644	-1.40	20250109	580	9.48	20250114	1431	-55.63	20240627	556	14.21	20241209	N	159910	100	36 억	523957	N	N	N	00	N
99	20250211	150837	57	100.00	KOSDAQ	화학	N	N	N	N	N	629	11	2	1.78	61842276	98329	119.84	617	637	617	803	433	618	628.93	1.44	2546	623	620	615	612	607	622	614	36	185	100	390	1	1	36410098	229	-2.36	1.22	12	0.27	-267.00	514.00	1431	20240627	-56.04	556	20241209	13.13	644	-2.33	20250109	580	8.45	20250114	1431	-56.04	20240627	556	13.13	20241209	N	159910	100	36 억	523957	N	N	N	00	N
100	20250211	140838	57	100.00	KOSDAQ	화학	N	N	N	N	N	631	13	2	2.10	57971694	92228	112.41	617	637	617	803	433	618	628.57	1.44	2381	623	620	615	612	607	622	614	36	185	100	390	1	1	36410098	230	-2.36	1.23	12	0.25	-267.00	514.00	1431	20240627	-55.90	556	20241209	13.49	644	-2.02	20250109	580	8.79	20250114	1431	-55.90	20240627	556	13.49	20241209	N	159910	100	36 억	523957	N	N	N	00	N
101	20250211	130837	57	100.00	KOSDAQ	화학	N	N	N	N	N	625	7	2	1.13	56652738	90127	109.85	617	637	617	803	433	618	628.59	1.44	2120	623	620	615	612	607	622	614	36	185	100	390	1	1	36410098	228	-2.34	1.22	12	0.25	-267.00	514.00	1431	20240627	-56.32	556	20241209	12.41	644	-2.95	20250109	580	7.76	20250114	1431	-56.32	20240627	556	12.41	20241209	N	159910	100	36 억	523957	N	N	N	00	N
102	20250211	120836	57	100.00	KOSDAQ	화학	N	N	N	N	N	630	12	2	1.94	45716170	72612	88.50	617	637	617	803	433	618	629.60	1.44	-4783	623	620	615	612	607	622	614	36	185	100	390	1	1	36410098	229	-2.36	1.23	12	0.20	-267.00	514.00	1431	20240627	-55.97	556	20241209	13.31	644	-2.17	20250109	580	8.62	20250114	1431	-55.97	20240627	556	13.31	20241209	N	159910	100	36 억	523957	N	N	N	00	N
103	20250211	110837	57	100.00	KOSDAQ	화학	N	N	N	N	N	630	12	2	1.94	26227023	41881	51.04	617	635	617	803	433	618	626.23	1.44	-2943	623	620	615	612	607	622	614	36	185	100	390	1	1	36410098	229	-2.36	1.23	12	0.12	-267.00	514.00	1431	20240627	-55.97	556	20241209	13.31	644	-2.17	20250109	580	8.62	20250114	1431	-55.97	20240627	556	13.31	20241209	N	159910	100	36 억	523957	N	N	N	00	N
104	20250211	100838	57	100.00	KOSDAQ	화학	N	N	N	N	N	631	13	2	2.10	22227205	35522	43.29	617	635	617	803	433	618	625.73	1.44	-2277	623	620	615	612	607	622	614	36	185	100	390	1	1	36410098	230	-2.36	1.23	12	0.10	-267.00	514.00	1431	20240627	-55.90	556	20241209	13.49	644	-2.02	20250109	580	8.79	20250114	1431	-55.90	20240627	556	13.49	20241209	N	159910	100	36 억	523957	N	N	N	00	N
105	20250211	090841	57	100.00	KOSDAQ	화학	N	N	N	N	N	620	2	2	0.32	4770631	7720	9.41	617	620	617	803	433	618	617.96	1.44	75	623	620	615	612	607	622	614	36	185	100	390	1	1	36410098	226	-2.32	1.21	12	0.02	-267.00	514.00	1431	20240627	-56.67	556	20241209	11.51	644	-3.73	20250109	580	6.90	20250114	1431	-56.67	20240627	556	11.51	20241209	N	159910	100	36 억	523957	N	N	N	00	N
106	20250210	160833	57	100.00	KOSDAQ	화학	N	N	N	N	N	618	4	2	0.65	50317524	81738	205.67	614	618	610	798	430	614	615.60	1.40	14337	620	616	614	610	608	619	613	36	184	100	390	1	1	36410098	225	-2.31	1.20	12	0.22	-267.00	514.00	1431	20240627	-56.81	556	20241209	11.15	644	-4.04	20250109	580	6.55	20250114	1431	-56.81	20240627	556	11.15	20241209	N	159910	100	36 억	509620	N	N	N	00	N
107	20250210	150832	57	100.00	KOSDAQ	화학	N	N	N	N	N	616	2	2	0.33	48836339	79339	199.64	614	618	610	798	430	614	615.54	1.40	14337	620	616	614	610	608	619	613	36	184	100	390	1	1	36410098	224	-2.31	1.20	12	0.22	-267.00	514.00	1431	20240627	-56.95	556	20241209	10.79	644	-4.35	20250109	580	6.21	20250114	1431	-56.95	20240627	556	10.79	20241209	N	159910	100	36 억	509620	N	N	N	00	N
108	20250210	140830	57	100.00	KOSDAQ	화학	N	N	N	N	N	617	3	2	0.49	48260162	78405	197.28	614	618	610	798	430	614	615.52	1.40	14337	620	616	614	610	608	619	613	36	184	100	390	1	1	36410098	225	-2.31	1.20	12	0.22	-267.00	514.00	1431	20240627	-56.88	556	20241209	10.97	644	-4.19	20250109	580	6.38	20250114	1431	-56.88	20240627	556	10.97	20241209	N	159910	100	36 억	509620	N	N	N	00	N
109	20250210	130834	57	100.00	KOSDAQ	화학	N	N	N	N	N	616	2	2	0.33	40117095	65188	164.03	614	618	610	798	430	614	615.41	1.40	11785	620	616	614	610	608	619	613	36	184	100	390	1	1	36410098	224	-2.31	1.20	12	0.18	-267.00	514.00	1431	20240627	-56.95	556	20241209	10.79	644	-4.35	20250109	580	6.21	20250114	1431	-56.95	20240627	556	10.79	20241209	N	159910	100	36 억	509620	N	N	N	00	N
110	20250210	120830	57	100.00	KOSDAQ	화학	N	N	N	N	N	615	1	2	0.16	22180554	36067	90.75	614	618	610	798	430	614	614.98	1.40	11785	620	616	614	610	608	619	613	36	184	100	390	1	1	36410098	224	-2.30	1.20	12	0.10	-267.00	514.00	1431	20240627	-57.02	556	20241209	10.61	644	-4.50	20250109	580	6.03	20250114	1431	-57.02	20240627	556	10.61	20241209	N	159910	100	36 억	509620	N	N	N	00	N
111	20250210	110827	57	100.00	KOSDAQ	화학	N	N	N	N	N	616	2	2	0.33	16800750	27348	68.81	614	616	610	798	430	614	614.33	1.40	11739	620	616	614	610	608	619	613	36	184	100	390	1	1	36410098	224	-2.31	1.20	12	0.08	-267.00	514.00	1431	20240627	-56.95	556	20241209	10.79	644	-4.35	20250109	580	6.21	20250114	1431	-56.95	20240627	556	10.79	20241209	N	159910	100	36 억	509620	N	N	N	00	N
112	20250210	100826	57	100.00	KOSDAQ	화학	N	N	N	N	N	614	0	3	0.00	5652938	9235	23.24	614	614	610	798	430	614	612.12	1.40	-616	620	616	614	610	608	619	613	36	184	100	390	1	1	36410098	224	-2.30	1.19	12	0.03	-267.00	514.00	1431	20240627	-57.09	556	20241209	10.43	644	-4.66	20250109	580	5.86	20250114	1431	-57.09	20240627	556	10.43	20241209	N	159910	100	36 억	509620	N	N	N	00	N
113	20250210	090823	57	100.00	KOSDAQ	화학	N	N	N	N	N	614	0	3	0.00	1988537	3244	8.16	614	614	610	798	430	614	612.99	1.40	-1212	620	616	614	610	608	619	613	36	184	100	390	1	1	36410098	224	-2.30	1.19	12	0.01	-267.00	514.00	1431	20240627	-57.09	556	20241209	10.43	644	-4.66	20250109	580	5.86	20250114	1431	-57.09	20240627	556	10.43	20241209	N	159910	100	36 억	509620	N	N	N	00	N
114	20250207	160817	57	100.00	KOSDAQ	화학	N	N	N	N	N	614	-4	5	-0.65	24488301	39742	63.49	613	618	612	803	433	618	616.15	1.41	-2638	624	620	614	610	604	623	613	36	185	100	390	1	1	36410098	224	-2.30	1.19	12	0.11	-267.00	514.00	1431	20240627	-57.09	556	20241209	10.43	644	-4.66	20250109	580	5.86	20250114	1431	-57.09	20240627	556	10.43	20241209	N	159910	100	36 억	512258	N	N	N	00	N
115	20250207	150819	57	100.00	KOSDAQ	화학	N	N	N	N	N	614	-4	5	-0.65	23813989	38644	61.74	613	618	612	803	433	618	616.21	1.41	-1750	624	620	614	610	604	623	613	36	185	100	390	1	1	36410098	224	-2.30	1.19	12	0.11	-267.00	514.00	1431	20240627	-57.09	556	20241209	10.43	644	-4.66	20250109	580	5.86	20250114	1431	-57.09	20240627	556	10.43	20241209	N	159910	100	36 억	512258	N	N	N	00	N
116	20250207	140818	57	100.00	KOSDAQ	화학	N	N	N	N	N	618	0	3	0.00	21848372	35446	56.63	613	618	612	803	433	618	616.36	1.41	-1750	624	620	614	610	604	623	613	36	185	100	390	1	1	36410098	225	-2.31	1.20	12	0.10	-267.00	514.00	1431	20240627	-56.81	556	20241209	11.15	644	-4.04	20250109	580	6.55	20250114	1431	-56.81	20240627	556	11.15	20241209	N	159910	100	36 억	512258	N	N	N	00	N
117	20250207	130817	57	100.00	KOSDAQ	화학	N	N	N	N	N	618	0	3	0.00	13189804	21424	34.23	613	618	612	803	433	618	615.59	1.41	-2372	624	620	614	610	604	623	613	36	185	100	390	1	1	36410098	225	-2.31	1.20	12	0.06	-267.00	514.00	1431	20240627	-56.81	556	20241209	11.15	644	-4.04	20250109	580	6.55	20250114	1431	-56.81	20240627	556	11.15	20241209	N	159910	100	36 억	512258	N	N	N	00	N
118	20250207	120816	57	100.00	KOSDAQ	화학	N	N	N	N	N	617	-1	5	-0.16	13050756	21199	33.87	613	618	612	803	433	618	615.56	1.41	-2372	624	620	614	610	604	623	613	36	185	100	390	1	1	36410098	225	-2.31	1.20	12	0.06	-267.00	514.00	1431	20240627	-56.88	556	20241209	10.97	644	-4.19	20250109	580	6.38	20250114	1431	-56.88	20240627	556	10.97	20241209	N	159910	100	36 억	512258	N	N	N	00	N
119	20250207	110814	57	100.00	KOSDAQ	화학	N	N	N	N	N	613	-5	5	-0.81	8122757	13213	21.11	613	618	612	803	433	618	614.59	1.41	-1820	624	620	614	610	604	623	613	36	185	100	390	1	1	36410098	223	-2.30	1.19	12	0.04	-267.00	514.00	1431	20240627	-57.16	556	20241209	10.25	644	-4.81	20250109	580	5.69	20250114	1431	-57.16	20240627	556	10.25	20241209	N	159910	100	36 억	512258	N	N	N	00	N
120	20250207	100816	57	100.00	KOSDAQ	화학	N	N	N	N	N	617	-1	5	-0.16	6394567	10395	16.61	613	618	612	803	433	618	614.98	1.41	-1820	624	620	614	610	604	623	613	36	185	100	390	1	1	36410098	225	-2.31	1.20	12	0.03	-267.00	514.00	1431	20240627	-56.88	556	20241209	10.97	644	-4.19	20250109	580	6.38	20250114	1431	-56.88	20240627	556	10.97	20241209	N	159910	100	36 억	512258	N	N	N	00	N
121	20250207	090822	57	100.00	KOSDAQ	화학	N	N	N	N	N	613	-5	5	-0.81	2279174	3713	5.93	613	613	613	803	433	618	613.00	1.41	-660	624	620	614	610	604	623	613	36	185	100	390	1	1	36410098	223	-2.30	1.19	12	0.01	-267.00	514.00	1431	20240627	-57.16	556	20241209	10.25	644	-4.81	20250109	580	5.69	20250114	1431	-57.16	20240627	556	10.25	20241209	N	159910	100	36 억	512258	N	N	N	00	N
122	20250206	160756	57	100.00	KOSDAQ	화학	N	N	N	N	N	618	2	2	0.32	37313373	60911	41.09	618	618	608	800	432	616	612.59	1.42	-4085	630	622	612	604	594	627	609	36	184	100	390	1	1	36410098	225	-2.31	1.20	12	0.17	-267.00	514.00	1431	20240627	-56.81	556	20241209	11.15	644	-4.04	20250109	580	6.55	20250114	1431	-56.81	20240627	556	11.15	20241209	N	159910	100	36 억	516343	N	N	N	00	N
123	20250206	150801	57	100.00	KOSDAQ	화학	N	N	N	N	N	617	1	2	0.16	36323957	59310	40.01	618	618	608	800	432	616	612.44	1.42	-3721	630	622	612	604	594	627	609	36	184	100	390	1	1	36410098	225	-2.31	1.20	12	0.16	-267.00	514.00	1431	20240627	-56.88	556	20241209	10.97	644	-4.19	20250109	580	6.38	20250114	1431	-56.88	20240627	556	10.97	20241209	N	159910	100	36 억	516343	N	N	N	00	N
124	20250206	140802	57	100.00	KOSDAQ	화학	N	N	N	N	N	614	-2	5	-0.32	28498473	46546	31.40	618	618	608	800	432	616	612.26	1.42	-3721	630	622	612	604	594	627	609	36	184	100	390	1	1	36410098	224	-2.30	1.19	12	0.13	-267.00	514.00	1431	20240627	-57.09	556	20241209	10.43	644	-4.66	20250109	580	5.86	20250114	1431	-57.09	20240627	556	10.43	20241209	N	159910	100	36 억	516343	N	N	N	00	N
125	20250206	130757	57	100.00	KOSDAQ	화학	N	N	N	N	N	616	0	3	0.00	27596718	45078	30.41	618	618	608	800	432	616	612.20	1.42	-4085	630	622	612	604	594	627	609	36	184	100	390	1	1	36410098	224	-2.31	1.20	12	0.12	-267.00	514.00	1431	20240627	-56.95	556	20241209	10.79	644	-4.35	20250109	580	6.21	20250114	1431	-56.95	20240627	556	10.79	20241209	N	159910	100	36 억	516343	N	N	N	00	N
126	20250206	120755	57	100.00	KOSDAQ	화학	N	N	N	N	N	614	-2	5	-0.32	21520361	35212	23.75	618	618	608	800	432	616	611.17	1.42	-3321	630	622	612	604	594	627	609	36	184	100	390	1	1	36410098	224	-2.30	1.19	12	0.10	-267.00	514.00	1431	20240627	-57.09	556	20241209	10.43	644	-4.66	20250109	580	5.86	20250114	1431	-57.09	20240627	556	10.43	20241209	N	159910	100	36 억	516343	N	N	N	00	N
127	20250206	110751	57	100.00	KOSDAQ	화학	N	N	N	N	N	611	-5	5	-0.81	16655308	27271	18.40	618	618	608	800	432	616	610.73	1.42	-1890	630	622	612	604	594	627	609	36	184	100	390	1	1	36410098	222	-2.29	1.19	12	0.07	-267.00	514.00	1431	20240627	-57.30	556	20241209	9.89	644	-5.12	20250109	580	5.34	20250114	1431	-57.30	20240627	556	9.89	20241209	N	159910	100	36 억	516343	N	N	N	00	N
128	20250206	100752	57	100.00	KOSDAQ	화학	N	N	N	N	N	610	-6	5	-0.97	10022846	16386	11.05	618	618	608	800	432	616	611.67	1.42	-2524	630	622	612	604	594	627	609	36	184	100	390	1	1	36410098	222	-2.28	1.19	12	0.05	-267.00	514.00	1431	20240627	-57.37	556	20241209	9.71	644	-5.28	20250109	580	5.17	20250114	1431	-57.37	20240627	556	9.71	20241209	N	159910	100	36 억	516343	N	N	N	00	N
129	20250206	090802	57	100.00	KOSDAQ	화학	N	N	N	N	N	614	-2	5	-0.32	2895715	4715	3.18	618	618	614	800	432	616	614.15	1.42	-4563	630	622	612	604	594	627	609	36	184	100	390	1	1	36410098	224	-2.30	1.19	12	0.01	-267.00	514.00	1431	20240627	-57.09	556	20241209	10.43	644	-4.66	20250109	580	5.86	20250114	1431	-57.09	20240627	556	10.43	20241209	N	159910	100	36 억	516343	N	N	N	00	N
130	20250205	160749	57	100.00	KOSDAQ	화학	N	N	N	N	N	616	6	2	0.98	90876109	148221	90.19	610	620	602	793	427	610	613.10	1.42	-842	630	620	607	597	584	613	590	36	183	100	390	1	1	36410098	224	-2.31	1.20	12	0.41	-267.00	514.00	1431	20240627	-56.95	556	20241209	10.79	644	-4.35	20250109	580	6.21	20250114	1431	-56.95	20240627	556	10.79	20241209	N	159910	100	36 억	517146	N	N	N	00	N
131	20250205	150753	57	100.00	KOSDAQ	화학	N	N	N	N	N	608	-2	5	-0.33	85905033	140096	85.25	610	620	602	793	427	610	613.19	1.42	1681	630	620	607	597	584	613	590	36	183	100	390	1	1	36410098	221	-2.28	1.18	12	0.38	-267.00	514.00	1431	20240627	-57.51	556	20241209	9.35	644	-5.59	20250109	580	4.83	20250114	1431	-57.51	20240627	556	9.35	20241209	N	159910	100	36 억	517146	N	N	N	00	N
132	20250205	140751	57	100.00	KOSDAQ	화학	N	N	N	N	N	612	2	2	0.33	72239498	117500	71.50	610	620	602	793	427	610	614.80	1.42	-424	630	620	607	597	584	613	590	36	183	100	390	1	1	36410098	223	-2.29	1.19	12	0.32	-267.00	514.00	1431	20240627	-57.23	556	20241209	10.07	644	-4.97	20250109	580	5.52	20250114	1431	-57.23	20240627	556	10.07	20241209	N	159910	100	36 억	517146	N	N	N	00	N
133	20250205	130750	57	100.00	KOSDAQ	화학	N	N	N	N	N	616	6	2	0.98	71341264	116027	70.60	610	620	602	793	427	610	614.87	1.42	-947	630	620	607	597	584	613	590	36	183	100	390	1	1	36410098	224	-2.31	1.20	12	0.32	-267.00	514.00	1431	20240627	-56.95	556	20241209	10.79	644	-4.35	20250109	580	6.21	20250114	1431	-56.95	20240627	556	10.79	20241209	N	159910	100	36 억	517146	N	N	N	00	N
134	20250205	120754	57	100.00	KOSDAQ	화학	N	N	N	N	N	619	9	2	1.48	67722223	110122	67.01	610	620	602	793	427	610	614.97	1.42	-638	630	620	607	597	584	613	590	36	183	100	390	1	1	36410098	225	-2.32	1.20	12	0.30	-267.00	514.00	1431	20240627	-56.74	556	20241209	11.33	644	-3.88	20250109	580	6.72	20250114	1431	-56.74	20240627	556	11.33	20241209	N	159910	100	36 억	517146	N	N	N	00	N
135	20250205	110750	57	100.00	KOSDAQ	화학	N	N	N	N	N	603	-7	5	-1.15	10761761	17779	10.82	610	610	602	793	427	610	605.31	1.42	269	630	620	607	597	584	613	590	36	183	100	390	1	1	36410098	220	-2.26	1.17	12	0.05	-267.00	514.00	1431	20240627	-57.86	556	20241209	8.45	644	-6.37	20250109	580	3.97	20250114	1431	-57.86	20240627	556	8.45	20241209	N	159910	100	36 억	517146	N	N	N	00	N
136	20250205	100759	57	100.00	KOSDAQ	화학	N	N	N	N	N	604	-6	5	-0.98	3968265	6550	3.99	610	610	602	793	427	610	605.84	1.42	1140	630	620	607	597	584	613	590	36	183	100	390	1	1	36410098	220	-2.26	1.18	12	0.02	-267.00	514.00	1431	20240627	-57.79	556	20241209	8.63	644	-6.21	20250109	580	4.14	20250114	1431	-57.79	20240627	556	8.63	20241209	N	159910	100	36 억	517146	N	N	N	00	N
137	20250205	090802	57	100.00	KOSDAQ	화학	N	N	N	N	N	610	0	3	0.00	1282742	2112	1.29	610	610	602	793	427	610	607.36	1.42	584	630	620	607	597	584	613	590	36	183	100	390	1	1	36410098	222	-2.28	1.19	12	0.01	-267.00	514.00	1431	20240627	-57.37	556	20241209	9.71	644	-5.28	20250109	580	5.17	20250114	1431	-57.37	20240627	556	9.71	20241209	N	159910	100	36 억	517146	N	N	N	00	N
138	20250204	160732	57	100.00	KOSDAQ	화학	N	N	N	N	N	610	-4	5	-0.65	99499256	164342	232.18	614	617	594	798	430	614	605.44	1.41	1939	625	619	612	606	599	622	609	36	184	100	390	1	1	36410098	222	-2.28	1.19	12	0.45	-267.00	514.00	1431	20240627	-57.37	556	20241209	9.71	644	-5.28	20250109	580	5.17	20250114	1431	-57.37	20240627	556	9.71	20241209	N	159910	100	36 억	515007	N	N	N	00	N
139	20250204	150744	57	100.00	KOSDAQ	화학	N	N	N	N	N	610	-4	5	-0.65	95972228	158553	224.00	614	617	594	798	430	614	605.30	1.41	4149	625	619	612	606	599	622	609	36	184	100	390	1	1	36410098	222	-2.28	1.19	12	0.44	-267.00	514.00	1431	20240627	-57.37	556	20241209	9.71	644	-5.28	20250109	580	5.17	20250114	1431	-57.37	20240627	556	9.71	20241209	N	159910	100	36 억	515007	N	N	N	00	N
140	20250204	140743	57	100.00	KOSDAQ	화학	N	N	N	N	N	607	-7	5	-1.14	84644082	139964	197.74	614	617	594	798	430	614	604.76	1.41	3773	625	619	612	606	599	622	609	36	184	100	390	1	1	36410098	221	-2.27	1.18	12	0.38	-267.00	514.00	1431	20240627	-57.58	556	20241209	9.17	644	-5.75	20250109	580	4.66	20250114	1431	-57.58	20240627	556	9.17	20241209	N	159910	100	36 억	515007	N	N	N	00	N
141	20250204	130745	57	100.00	KOSDAQ	화학	N	N	N	N	N	602	-12	5	-1.95	68763852	113661	160.58	614	617	594	798	430	614	604.99	1.41	5589	625	619	612	606	599	622	609	36	184	100	390	1	1	36410098	219	-2.25	1.17	12	0.31	-267.00	514.00	1431	20240627	-57.93	556	20241209	8.27	644	-6.52	20250109	580	3.79	20250114	1431	-57.93	20240627	556	8.27	20241209	N	159910	100	36 억	515007	N	N	N	00	N
142	20250204	120752	57	100.00	KOSDAQ	화학	N	N	N	N	N	608	-6	5	-0.98	27415515	45105	63.72	614	617	599	798	430	614	607.82	1.41	3941	625	619	612	606	599	622	609	36	184	100	390	1	1	36410098	221	-2.28	1.18	12	0.12	-267.00	514.00	1431	20240627	-57.51	556	20241209	9.35	644	-5.59	20250109	580	4.83	20250114	1431	-57.51	20240627	556	9.35	20241209	N	159910	100	36 억	515007	N	N	N	00	N
143	20250204	110735	57	100.00	KOSDAQ	화학	N	N	N	N	N	616	2	2	0.33	23836719	39241	55.44	614	617	599	798	430	614	607.44	1.41	2085	625	619	612	606	599	622	609	36	184	100	390	1	1	36410098	224	-2.31	1.20	12	0.11	-267.00	514.00	1431	20240627	-56.95	556	20241209	10.79	644	-4.35	20250109	580	6.21	20250114	1431	-56.95	20240627	556	10.79	20241209	N	159910	100	36 억	515007	N	N	N	00	N
144	20250204	100741	57	100.00	KOSDAQ	화학	N	N	N	N	N	614	0	3	0.00	21922960	36107	51.01	614	617	599	798	430	614	607.17	1.41	2460	625	619	612	606	599	622	609	36	184	100	390	1	1	36410098	224	-2.30	1.19	12	0.10	-267.00	514.00	1431	20240627	-57.09	556	20241209	10.43	644	-4.66	20250109	580	5.86	20250114	1431	-57.09	20240627	556	10.43	20241209	N	159910	100	36 억	515007	N	N	N	00	N
145	20250204	090742	57	100.00	KOSDAQ	화학	N	N	N	N	N	617	3	2	0.49	691995	1129	1.60	614	617	607	798	430	614	612.93	1.41	773	625	619	612	606	599	622	609	36	184	100	390	1	1	36410098	225	-2.31	1.20	12	0.00	-267.00	514.00	1431	20240627	-56.88	556	20241209	10.97	644	-4.19	20250109	580	6.38	20250114	1431	-56.88	20240627	556	10.97	20241209	N	159910	100	36 억	515007	N	N	N	00	N

57 KiB Raw Blame History

57 KiB

Raw Blame History