KissMeData/044480/price/prices-20250301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250328	160516	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	443	-5	5	-1.12	56954960	129665	108.56	448	451	430	582	314	448	439.23	0.46	-10855	484	465	453	434	422	460	429	203	134	500	260	1	1	40663728	180	-9.23	0.82	12	0.32	-48.00	543.00	1730	20240520	-74.39	430	20250328	3.02	634	-30.13	20250226	430	3.02	20250328	1730	-74.39	20240520	430	3.02	20250328	N	044480	500	203 억	188868	N	N	N	N
3	20250328	150518	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	440	-8	5	-1.79	56094961	127721	106.94	448	451	430	582	314	448	439.20	0.46	-10740	484	465	453	434	422	460	429	203	134	500	260	1	1	40663728	179	-9.17	0.81	12	0.31	-48.00	543.00	1730	20240520	-74.57	430	20250328	2.33	634	-30.60	20250226	430	2.33	20250328	1730	-74.57	20240520	430	2.33	20250328	N	044480	500	203 억	188868	N	N	N	N
4	20250328	140520	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	442	-6	5	-1.34	49611781	112948	94.57	448	451	430	582	314	448	439.24	0.46	-2576	484	465	453	434	422	460	429	203	134	500	260	1	1	40663728	180	-9.21	0.81	12	0.28	-48.00	543.00	1730	20240520	-74.45	430	20250328	2.79	634	-30.28	20250226	430	2.79	20250328	1730	-74.45	20240520	430	2.79	20250328	N	044480	500	203 억	188868	N	N	N	N
5	20250328	130519	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	442	-6	5	-1.34	46636870	106145	88.87	448	451	430	582	314	448	439.37	0.46	-1923	484	465	453	434	422	460	429	203	134	500	260	1	1	40663728	180	-9.21	0.81	12	0.26	-48.00	543.00	1730	20240520	-74.45	430	20250328	2.79	634	-30.28	20250226	430	2.79	20250328	1730	-74.45	20240520	430	2.79	20250328	N	044480	500	203 억	188868	N	N	N	N
6	20250328	120518	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	439	-9	5	-2.01	46190428	105135	88.03	448	451	430	582	314	448	439.34	0.46	-1492	484	465	453	434	422	460	429	203	134	500	260	1	1	40663728	179	-9.15	0.81	12	0.26	-48.00	543.00	1730	20240520	-74.62	430	20250328	2.09	634	-30.76	20250226	430	2.09	20250328	1730	-74.62	20240520	430	2.09	20250328	N	044480	500	203 억	188868	N	N	N	N
7	20250328	110516	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	444	-4	5	-0.89	42290788	96316	80.64	448	451	430	582	314	448	439.08	0.46	-1119	484	465	453	434	422	460	429	203	134	500	260	1	1	40663728	181	-9.25	0.82	12	0.24	-48.00	543.00	1730	20240520	-74.34	430	20250328	3.26	634	-29.97	20250226	430	3.26	20250328	1730	-74.34	20240520	430	3.26	20250328	N	044480	500	203 억	188868	N	N	N	N
8	20250328	100519	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	441	-7	5	-1.56	32305930	73827	61.81	448	451	430	582	314	448	437.59	0.46	7641	484	465	453	434	422	460	429	203	134	500	260	1	1	40663728	179	-9.19	0.81	12	0.18	-48.00	543.00	1730	20240520	-74.51	430	20250328	2.56	634	-30.44	20250226	430	2.56	20250328	1730	-74.51	20240520	430	2.56	20250328	N	044480	500	203 억	188868	N	N	N	N
9	20250328	090523	57	100.00	KOSDAQ		화학	N	N	N	N	N	451	3	2	0.67	1251267	2793	2.34	448	451	448	582	314	448	448.00	0.46	-2101	484	465	453	434	422	460	429	203	134	500	260	1	1	40663728	183	-9.40	0.83	12	0.01	-48.00	543.00	1730	20240520	-73.93	430	20250311	4.88	634	-28.86	20250226	430	4.88	20250311	1730	-73.93	20240520	430	4.88	20250311	N	044480	500	203 억	188868	N	N	N	N
10	20250327	161420	57	100.00	KOSDAQ		화학	N	N	N	N	N	448	-3	5	-0.67	54515491	119436	423.07	457	472	441	586	316	451	456.44	0.52	-24409	459	454	450	445	441	453	444	203	135	500	270	1	1	40663728	182	-9.33	0.83	12	0.29	-48.00	543.00	1730	20240520	-74.10	430	20250311	4.19	634	-29.34	20250226	430	4.19	20250311	1730	-74.10	20240520	430	4.19	20250311	N	044480	500	203 억	213277	N	N	N	N
11	20250327	150518	57	100.00	KOSDAQ		화학	N	N	N	N	N	451	0	3	0.00	54127509	118570	420.00	457	472	441	586	316	451	456.50	0.52	-24416	459	454	450	445	441	453	444	203	135	500	270	1	1	40663728	183	-9.40	0.83	12	0.29	-48.00	543.00	1730	20240520	-73.93	430	20250311	4.88	634	-28.86	20250226	430	4.88	20250311	1730	-73.93	20240520	430	4.88	20250311	N	044480	500	203 억	213277	N	N	N	N
12	20250327	140516	57	100.00	KOSDAQ		화학	N	N	N	N	N	448	-3	5	-0.67	53051737	116172	411.51	457	472	441	586	316	451	456.67	0.52	-24424	459	454	450	445	441	453	444	203	135	500	270	1	1	40663728	182	-9.33	0.83	12	0.29	-48.00	543.00	1730	20240520	-74.10	430	20250311	4.19	634	-29.34	20250226	430	4.19	20250311	1730	-74.10	20240520	430	4.19	20250311	N	044480	500	203 억	213277	N	N	N	N
13	20250327	130514	57	100.00	KOSDAQ		화학	N	N	N	N	N	452	1	2	0.22	52682437	115351	408.60	457	472	441	586	316	451	456.71	0.52	-23733	459	454	450	445	441	453	444	203	135	500	270	1	1	40663728	184	-9.42	0.83	12	0.28	-48.00	543.00	1730	20240520	-73.87	430	20250311	5.12	634	-28.71	20250226	430	5.12	20250311	1730	-73.87	20240520	430	5.12	20250311	N	044480	500	203 억	213277	N	N	N	N
14	20250327	120520	57	100.00	KOSDAQ		화학	N	N	N	N	N	453	2	2	0.44	47397585	103497	366.61	457	472	441	586	316	451	457.96	0.52	-23630	459	454	450	445	441	453	444	203	135	500	270	1	1	40663728	184	-9.44	0.83	12	0.25	-48.00	543.00	1730	20240520	-73.82	430	20250311	5.35	634	-28.55	20250226	430	5.35	20250311	1730	-73.82	20240520	430	5.35	20250311	N	044480	500	203 억	213277	N	N	N	N
15	20250327	110519	57	100.00	KOSDAQ		화학	N	N	N	N	N	452	1	2	0.22	39071677	84967	300.97	457	472	441	586	316	451	459.85	0.52	-26660	459	454	450	445	441	453	444	203	135	500	270	1	1	40663728	184	-9.42	0.83	12	0.21	-48.00	543.00	1730	20240520	-73.87	430	20250311	5.12	634	-28.71	20250226	430	5.12	20250311	1730	-73.87	20240520	430	5.12	20250311	N	044480	500	203 억	213277	N	N	N	N
16	20250327	100515	57	100.00	KOSDAQ		화학	N	N	N	N	N	451	0	3	0.00	9269389	20857	73.88	457	457	441	586	316	451	444.43	0.52	5456	459	454	450	445	441	453	444	203	135	500	270	1	1	40663728	183	-9.40	0.83	12	0.05	-48.00	543.00	1730	20240520	-73.93	430	20250311	4.88	634	-28.86	20250226	430	4.88	20250311	1730	-73.93	20240520	430	4.88	20250311	N	044480	500	203 억	213277	N	N	N	N
17	20250327	090517	57	100.00	KOSDAQ		화학	N	N	N	N	N	447	-4	5	-0.89	1373032	3044	10.78	457	457	447	586	316	451	451.06	0.52	-1093	459	454	450	445	441	453	444	203	135	500	270	1	1	40663728	182	-9.31	0.82	12	0.01	-48.00	543.00	1730	20240520	-74.16	430	20250311	3.95	634	-29.50	20250226	430	3.95	20250311	1730	-74.16	20240520	430	3.95	20250311	N	044480	500	203 억	213277	N	N	N	N
18	20250326	160512	57	100.00	KOSDAQ		화학	N	N	N	N	N	451	4	2	0.89	12681299	28190	41.46	455	455	446	581	313	447	449.85	0.52	-6771	464	455	451	442	438	453	440	203	134	500	260	1	1	40663728	183	-9.40	0.83	12	0.07	-48.00	543.00	1730	20240520	-73.93	430	20250311	4.88	634	-28.86	20250226	430	4.88	20250311	1730	-73.93	20240520	430	4.88	20250311	N	044480	500	203 억	209796	N	N	N	N
19	20250326	150511	57	100.00	KOSDAQ		화학	N	N	N	N	N	450	3	2	0.67	9571241	21281	31.30	455	455	446	581	313	447	449.76	0.52	-6181	464	455	451	442	438	453	440	203	134	500	260	1	1	40663728	183	-9.38	0.83	12	0.05	-48.00	543.00	1730	20240520	-73.99	430	20250311	4.65	634	-29.02	20250226	430	4.65	20250311	1730	-73.99	20240520	430	4.65	20250311	N	044480	500	203 억	209796	N	N	N	N
20	20250326	140513	57	100.00	KOSDAQ		화학	N	N	N	N	N	449	2	2	0.45	7330625	16277	23.94	455	455	448	581	313	447	450.37	0.52	-6173	464	455	451	442	438	453	440	203	134	500	260	1	1	40663728	183	-9.35	0.83	12	0.04	-48.00	543.00	1730	20240520	-74.05	430	20250311	4.42	634	-29.18	20250226	430	4.42	20250311	1730	-74.05	20240520	430	4.42	20250311	N	044480	500	203 억	209796	N	N	N	N
21	20250326	130514	57	100.00	KOSDAQ		화학	N	N	N	N	N	449	2	2	0.45	6574743	14592	21.46	455	455	448	581	313	447	450.57	0.52	-6192	464	455	451	442	438	453	440	203	134	500	260	1	1	40663728	183	-9.35	0.83	12	0.04	-48.00	543.00	1730	20240520	-74.05	430	20250311	4.42	634	-29.18	20250226	430	4.42	20250311	1730	-74.05	20240520	430	4.42	20250311	N	044480	500	203 억	209796	N	N	N	N
22	20250326	120516	57	100.00	KOSDAQ		화학	N	N	N	N	N	449	2	2	0.45	6028466	13377	19.67	455	455	448	581	313	447	450.66	0.52	-6192	464	455	451	442	438	453	440	203	134	500	260	1	1	40663728	183	-9.35	0.83	12	0.03	-48.00	543.00	1730	20240520	-74.05	430	20250311	4.42	634	-29.18	20250226	430	4.42	20250311	1730	-74.05	20240520	430	4.42	20250311	N	044480	500	203 억	209796	N	N	N	N
23	20250326	110513	57	100.00	KOSDAQ		화학	N	N	N	N	N	450	3	2	0.67	5505956	12212	17.96	455	455	448	581	313	447	450.86	0.52	-5592	464	455	451	442	438	453	440	203	134	500	260	1	1	40663728	183	-9.38	0.83	12	0.03	-48.00	543.00	1730	20240520	-73.99	430	20250311	4.65	634	-29.02	20250226	430	4.65	20250311	1730	-73.99	20240520	430	4.65	20250311	N	044480	500	203 억	209796	N	N	N	N
24	20250326	100515	57	100.00	KOSDAQ		화학	N	N	N	N	N	450	3	2	0.67	4793611	10625	15.63	455	455	448	581	313	447	451.16	0.52	-5301	464	455	451	442	438	453	440	203	134	500	260	1	1	40663728	183	-9.38	0.83	12	0.03	-48.00	543.00	1730	20240520	-73.99	430	20250311	4.65	634	-29.02	20250226	430	4.65	20250311	1730	-73.99	20240520	430	4.65	20250311	N	044480	500	203 억	209796	N	N	N	N
25	20250326	090514	57	100.00	KOSDAQ		화학	N	N	N	N	N	453	6	2	1.34	2829162	6254	9.20	455	455	450	581	313	447	452.38	0.52	-5231	464	455	451	442	438	453	440	203	134	500	260	1	1	40663728	184	-9.44	0.83	12	0.02	-48.00	543.00	1730	20240520	-73.82	430	20250311	5.35	634	-28.55	20250226	430	5.35	20250311	1730	-73.82	20240520	430	5.35	20250311	N	044480	500	203 억	209796	N	N	N	N
26	20250325	160512	57	100.00	KOSDAQ		화학	N	N	N	N	N	447	-2	5	-0.45	30710658	67960	83.11	456	460	447	583	315	449	451.89	0.53	-21510	468	458	449	439	430	463	444	203	134	500	260	1	1	40663728	182	-9.31	0.82	12	0.17	-48.00	543.00	1730	20240520	-74.16	430	20250311	3.95	634	-29.50	20250226	430	3.95	20250311	1730	-74.16	20240520	430	3.95	20250311	N	044480	500	203 억	216306	N	N	N	N
27	20250325	150512	57	100.00	KOSDAQ		화학	N	N	N	N	N	451	2	2	0.45	30426263	67324	82.33	456	460	447	583	315	449	451.94	0.53	-21510	468	458	449	439	430	463	444	203	134	500	260	1	1	40663728	183	-9.40	0.83	12	0.17	-48.00	543.00	1730	20240520	-73.93	430	20250311	4.88	634	-28.86	20250226	430	4.88	20250311	1730	-73.93	20240520	430	4.88	20250311	N	044480	500	203 억	216306	N	N	N	N
28	20250325	140510	57	100.00	KOSDAQ		화학	N	N	N	N	N	450	1	2	0.22	30367398	67193	82.17	456	460	447	583	315	449	451.94	0.53	-21510	468	458	449	439	430	463	444	203	134	500	260	1	1	40663728	183	-9.38	0.83	12	0.17	-48.00	543.00	1730	20240520	-73.99	430	20250311	4.65	634	-29.02	20250226	430	4.65	20250311	1730	-73.99	20240520	430	4.65	20250311	N	044480	500	203 억	216306	N	N	N	N
29	20250325	130511	57	100.00	KOSDAQ		화학	N	N	N	N	N	452	3	2	0.67	20327993	44878	54.88	456	460	448	583	315	449	452.96	0.53	-1684	468	458	449	439	430	463	444	203	134	500	260	1	1	40663728	184	-9.42	0.83	12	0.11	-48.00	543.00	1730	20240520	-73.87	430	20250311	5.12	634	-28.71	20250226	430	5.12	20250311	1730	-73.87	20240520	430	5.12	20250311	N	044480	500	203 억	216306	N	N	N	N
30	20250325	120510	57	100.00	KOSDAQ		화학	N	N	N	N	N	451	2	2	0.45	19177659	42317	51.75	456	460	448	583	315	449	453.19	0.53	-3682	468	458	449	439	430	463	444	203	134	500	260	1	1	40663728	183	-9.40	0.83	12	0.10	-48.00	543.00	1730	20240520	-73.93	430	20250311	4.88	634	-28.86	20250226	430	4.88	20250311	1730	-73.93	20240520	430	4.88	20250311	N	044480	500	203 억	216306	N	N	N	N
31	20250325	110511	57	100.00	KOSDAQ		화학	N	N	N	N	N	450	1	2	0.22	13825927	30420	37.20	456	460	449	583	315	449	454.50	0.53	-3682	468	458	449	439	430	463	444	203	134	500	260	1	1	40663728	183	-9.38	0.83	12	0.07	-48.00	543.00	1730	20240520	-73.99	430	20250311	4.65	634	-29.02	20250226	430	4.65	20250311	1730	-73.99	20240520	430	4.65	20250311	N	044480	500	203 억	216306	N	N	N	N
32	20250325	100519	57	100.00	KOSDAQ		화학	N	N	N	N	N	455	6	2	1.34	5891514	12986	15.88	456	457	451	583	315	449	453.68	0.53	-3316	468	458	449	439	430	463	444	203	134	500	260	1	1	40663728	185	-9.48	0.84	12	0.03	-48.00	543.00	1730	20240520	-73.70	430	20250311	5.81	634	-28.23	20250226	430	5.81	20250311	1730	-73.70	20240520	430	5.81	20250311	N	044480	500	203 억	216306	N	N	N	N
33	20250325	090513	57	100.00	KOSDAQ		화학	N	N	N	N	N	453	4	2	0.89	934566	2067	2.53	456	456	452	583	315	449	452.14	0.53	-1995	468	458	449	439	430	463	444	203	134	500	260	1	1	40663728	184	-9.44	0.83	12	0.01	-48.00	543.00	1730	20240520	-73.82	430	20250311	5.35	634	-28.55	20250226	430	5.35	20250311	1730	-73.82	20240520	430	5.35	20250311	N	044480	500	203 억	216306	N	N	N	N
34	20250324	160509	57	100.00	KOSDAQ		화학	N	N	N	N	N	449	4	2	0.90	36839676	81670	104.22	440	459	440	578	312	445	451.08	0.51	3979	459	452	448	441	437	450	439	203	133	500	260	1	1	40663728	183	-9.35	0.83	12	0.20	-48.00	543.00	1730	20240520	-74.05	430	20250311	4.42	634	-29.18	20250226	430	4.42	20250311	1730	-74.05	20240520	430	4.42	20250311	N	044480	500	203 억	207487	N	N	N	N
35	20250324	150513	57	100.00	KOSDAQ		화학	N	N	N	N	N	450	5	2	1.12	33988933	75322	96.12	440	459	440	578	312	445	451.25	0.51	3930	459	452	448	441	437	450	439	203	133	500	260	1	1	40663728	183	-9.38	0.83	12	0.19	-48.00	543.00	1730	20240520	-73.99	430	20250311	4.65	634	-29.02	20250226	430	4.65	20250311	1730	-73.99	20240520	430	4.65	20250311	N	044480	500	203 억	207487	N	N	N	N
36	20250324	140513	57	100.00	KOSDAQ		화학	N	N	N	N	N	450	5	2	1.12	20458760	45235	57.72	440	459	440	578	312	445	452.28	0.51	-5492	459	452	448	441	437	450	439	203	133	500	260	1	1	40663728	183	-9.38	0.83	12	0.11	-48.00	543.00	1730	20240520	-73.99	430	20250311	4.65	634	-29.02	20250226	430	4.65	20250311	1730	-73.99	20240520	430	4.65	20250311	N	044480	500	203 억	207487	N	N	N	N
37	20250324	130513	57	100.00	KOSDAQ		화학	N	N	N	N	N	455	10	2	2.25	17738872	39258	50.10	440	459	440	578	312	445	451.85	0.51	-5326	459	452	448	441	437	450	439	203	133	500	260	1	1	40663728	185	-9.48	0.84	12	0.10	-48.00	543.00	1730	20240520	-73.70	430	20250311	5.81	634	-28.23	20250226	430	5.81	20250311	1730	-73.70	20240520	430	5.81	20250311	N	044480	500	203 억	207487	N	N	N	N
38	20250324	120513	57	100.00	KOSDAQ		화학	N	N	N	N	N	455	10	2	2.25	16216635	35892	45.80	440	459	440	578	312	445	451.82	0.51	-5292	459	452	448	441	437	450	439	203	133	500	260	1	1	40663728	185	-9.48	0.84	12	0.09	-48.00	543.00	1730	20240520	-73.70	430	20250311	5.81	634	-28.23	20250226	430	5.81	20250311	1730	-73.70	20240520	430	5.81	20250311	N	044480	500	203 억	207487	N	N	N	N
39	20250324	110513	57	100.00	KOSDAQ		화학	N	N	N	N	N	449	4	2	0.90	15805667	34988	44.65	440	459	440	578	312	445	451.75	0.51	-5177	459	452	448	441	437	450	439	203	133	500	260	1	1	40663728	183	-9.35	0.83	12	0.09	-48.00	543.00	1730	20240520	-74.05	430	20250311	4.42	634	-29.18	20250226	430	4.42	20250311	1730	-74.05	20240520	430	4.42	20250311	N	044480	500	203 억	207487	N	N	N	N
40	20250324	100510	57	100.00	KOSDAQ		화학	N	N	N	N	N	455	10	2	2.25	12166509	26917	34.35	440	459	440	578	312	445	452.00	0.51	-5051	459	452	448	441	437	450	439	203	133	500	260	1	1	40663728	185	-9.48	0.84	12	0.07	-48.00	543.00	1730	20240520	-73.70	430	20250311	5.81	634	-28.23	20250226	430	5.81	20250311	1730	-73.70	20240520	430	5.81	20250311	N	044480	500	203 억	207487	N	N	N	N
41	20250324	090512	57	100.00	KOSDAQ		화학	N	N	N	N	N	449	4	2	0.90	2676629	5958	7.60	440	452	440	578	312	445	449.25	0.51	-1908	459	452	448	441	437	450	439	203	133	500	260	1	1	40663728	183	-9.35	0.83	12	0.01	-48.00	543.00	1730	20240520	-74.05	430	20250311	4.42	634	-29.18	20250226	430	4.42	20250311	1730	-74.05	20240520	430	4.42	20250311	N	044480	500	203 억	207487	N	N	N	N
42	20250321	160528	57	100.00	KOSDAQ		화학	N	N	N	N	N	445	-6	5	-1.33	35099762	78344	64.21	451	455	444	586	316	451	448.02	0.48	-12187	467	459	455	447	443	457	445	203	135	500	270	1	1	40663728	181	-9.27	0.82	12	0.19	-48.00	543.00	1730	20240520	-74.28	430	20250311	3.49	634	-29.81	20250226	430	3.49	20250311	1730	-74.28	20240520	430	3.49	20250311	N	044480	500	203 억	197133	N	N	N	N
43	20250321	150511	57	100.00	KOSDAQ		화학	N	N	N	N	N	450	-1	5	-0.22	31861805	71080	58.25	451	455	444	586	316	451	448.25	0.48	-9467	467	459	455	447	443	457	445	203	135	500	270	1	1	40663728	183	-9.38	0.83	12	0.17	-48.00	543.00	1730	20240520	-73.99	430	20250311	4.65	634	-29.02	20250226	430	4.65	20250311	1730	-73.99	20240520	430	4.65	20250311	N	044480	500	203 억	197133	N	N	N	N
44	20250321	140512	57	100.00	KOSDAQ		화학	N	N	N	N	N	449	-2	5	-0.44	29849504	66576	54.56	451	455	444	586	316	451	448.35	0.48	-8626	467	459	455	447	443	457	445	203	135	500	270	1	1	40663728	183	-9.35	0.83	12	0.16	-48.00	543.00	1730	20240520	-74.05	430	20250311	4.42	634	-29.18	20250226	430	4.42	20250311	1730	-74.05	20240520	430	4.42	20250311	N	044480	500	203 억	197133	N	N	N	N
45	20250321	130512	57	100.00	KOSDAQ		화학	N	N	N	N	N	447	-4	5	-0.89	26869957	59907	49.10	451	455	444	586	316	451	448.53	0.48	-5916	467	459	455	447	443	457	445	203	135	500	270	1	1	40663728	182	-9.31	0.82	12	0.15	-48.00	543.00	1730	20240520	-74.16	430	20250311	3.95	634	-29.50	20250226	430	3.95	20250311	1730	-74.16	20240520	430	3.95	20250311	N	044480	500	203 억	197133	N	N	N	N
46	20250321	120513	57	100.00	KOSDAQ		화학	N	N	N	N	N	451	0	3	0.00	24868885	55424	45.42	451	455	444	586	316	451	448.70	0.48	-5786	467	459	455	447	443	457	445	203	135	500	270	1	1	40663728	183	-9.40	0.83	12	0.14	-48.00	543.00	1730	20240520	-73.93	430	20250311	4.88	634	-28.86	20250226	430	4.88	20250311	1730	-73.93	20240520	430	4.88	20250311	N	044480	500	203 억	197133	N	N	N	N
47	20250321	110512	57	100.00	KOSDAQ		화학	N	N	N	N	N	450	-1	5	-0.22	21199825	47220	38.70	451	455	444	586	316	451	448.96	0.48	-5445	467	459	455	447	443	457	445	203	135	500	270	1	1	40663728	183	-9.38	0.83	12	0.12	-48.00	543.00	1730	20240520	-73.99	430	20250311	4.65	634	-29.02	20250226	430	4.65	20250311	1730	-73.99	20240520	430	4.65	20250311	N	044480	500	203 억	197133	N	N	N	N
48	20250321	100513	57	100.00	KOSDAQ		화학	N	N	N	N	N	448	-3	5	-0.67	14491047	32279	26.45	451	455	444	586	316	451	448.93	0.48	-4262	467	459	455	447	443	457	445	203	135	500	270	1	1	40663728	182	-9.33	0.83	12	0.08	-48.00	543.00	1730	20240520	-74.10	430	20250311	4.19	634	-29.34	20250226	430	4.19	20250311	1730	-74.10	20240520	430	4.19	20250311	N	044480	500	203 억	197133	N	N	N	N
49	20250321	090514	57	100.00	KOSDAQ		화학	N	N	N	N	N	452	1	2	0.22	938068	2078	1.70	451	455	451	586	316	451	451.43	0.48	-103	467	459	455	447	443	457	445	203	135	500	270	1	1	40663728	184	-9.42	0.83	12	0.01	-48.00	543.00	1730	20240520	-73.87	430	20250311	5.12	634	-28.71	20250226	430	5.12	20250311	1730	-73.87	20240520	430	5.12	20250311	N	044480	500	203 억	197133	N	N	N	N
50	20250320	160805	57	100.00	KOSDAQ		화학	N	N	N	N	N	451	-5	5	-1.10	55566541	121996	214.12	462	463	451	592	320	456	455.48	0.51	-11604	468	461	456	449	444	459	447	203	136	500	270	1	1	40663728	183	-9.40	0.83	12	0.30	-48.00	543.00	1730	20240520	-73.93	430	20250311	4.88	634	-28.86	20250226	430	4.88	20250311	1730	-73.93	20240520	430	4.88	20250311	N	044480	500	203 억	208737	N	N	N	N
51	20250320	150511	57	100.00	KOSDAQ		화학	N	N	N	N	N	454	-2	5	-0.44	51011723	111923	196.44	462	463	451	592	320	456	455.78	0.51	-12259	468	461	456	449	444	459	447	203	136	500	270	1	1	40663728	185	-9.46	0.84	12	0.28	-48.00	543.00	1730	20240520	-73.76	430	20250311	5.58	634	-28.39	20250226	430	5.58	20250311	1730	-73.76	20240520	430	5.58	20250311	N	044480	500	203 억	208737	N	N	N	N
52	20250320	140513	57	100.00	KOSDAQ		화학	N	N	N	N	N	457	1	2	0.22	34814281	76254	133.84	462	463	451	592	320	456	456.56	0.51	-26969	468	461	456	449	444	459	447	203	136	500	270	1	1	40663728	186	-9.52	0.84	12	0.19	-48.00	543.00	1730	20240520	-73.58	430	20250311	6.28	634	-27.92	20250226	430	6.28	20250311	1730	-73.58	20240520	430	6.28	20250311	N	044480	500	203 억	208737	N	N	N	N
53	20250320	130513	57	100.00	KOSDAQ		화학	N	N	N	N	N	457	1	2	0.22	25991564	56762	99.62	462	463	451	592	320	456	457.90	0.51	-26458	468	461	456	449	444	459	447	203	136	500	270	1	1	40663728	186	-9.52	0.84	12	0.14	-48.00	543.00	1730	20240520	-73.58	430	20250311	6.28	634	-27.92	20250226	430	6.28	20250311	1730	-73.58	20240520	430	6.28	20250311	N	044480	500	203 억	208737	N	N	N	N
54	20250320	120511	57	100.00	KOSDAQ		화학	N	N	N	N	N	456	0	3	0.00	8293407	18258	32.05	462	462	451	592	320	456	454.23	0.51	594	468	461	456	449	444	459	447	203	136	500	270	1	1	40663728	185	-9.50	0.84	12	0.04	-48.00	543.00	1730	20240520	-73.64	430	20250311	6.05	634	-28.08	20250226	430	6.05	20250311	1730	-73.64	20240520	430	6.05	20250311	N	044480	500	203 억	208737	N	N	N	N
55	20250320	110511	57	100.00	KOSDAQ		화학	N	N	N	N	N	454	-2	5	-0.44	6734146	14817	26.01	462	462	451	592	320	456	454.49	0.51	765	468	461	456	449	444	459	447	203	136	500	270	1	1	40663728	185	-9.46	0.84	12	0.04	-48.00	543.00	1730	20240520	-73.76	430	20250311	5.58	634	-28.39	20250226	430	5.58	20250311	1730	-73.76	20240520	430	5.58	20250311	N	044480	500	203 억	208737	N	N	N	N
56	20250320	100509	57	100.00	KOSDAQ		화학	N	N	N	N	N	459	3	2	0.66	4362644	9594	16.84	462	462	451	592	320	456	454.73	0.51	903	468	461	456	449	444	459	447	203	136	500	270	1	1	40663728	187	-9.56	0.85	12	0.02	-48.00	543.00	1730	20240520	-73.47	430	20250311	6.74	634	-27.60	20250226	430	6.74	20250311	1730	-73.47	20240520	430	6.74	20250311	N	044480	500	203 억	208737	N	N	N	N
57	20250320	090513	57	100.00	KOSDAQ		화학	N	N	N	N	N	458	2	2	0.44	27065	59	0.10	462	462	458	592	320	456	458.73	0.51	-10	468	461	456	449	444	459	447	203	136	500	270	1	1	40663728	186	-9.54	0.84	12	0.00	-48.00	543.00	1730	20240520	-73.53	430	20250311	6.51	634	-27.76	20250226	430	6.51	20250311	1730	-73.53	20240520	430	6.51	20250311	N	044480	500	203 억	208737	N	N	N	N
58	20250319	160509	57	100.00	KOSDAQ		화학	N	N	N	N	N	456	-4	5	-0.87	25538534	55976	51.92	460	463	451	598	322	460	456.24	0.48	4158	476	468	460	452	444	472	456	203	138	500	270	1	1	40663728	185	-9.50	0.84	12	0.14	-48.00	543.00	1730	20240520	-73.64	430	20250311	6.05	634	-28.08	20250226	430	6.05	20250311	1730	-73.64	20240520	430	6.05	20250311	N	044480	500	203 억	194579	N	N	N	N
59	20250319	150510	57	100.00	KOSDAQ		화학	N	N	N	N	N	459	-1	5	-0.22	23468860	51448	47.72	460	463	451	598	322	460	456.17	0.48	4423	476	468	460	452	444	472	456	203	138	500	270	1	1	40663728	187	-9.56	0.85	12	0.13	-48.00	543.00	1730	20240520	-73.47	430	20250311	6.74	634	-27.60	20250226	430	6.74	20250311	1730	-73.47	20240520	430	6.74	20250311	N	044480	500	203 억	194579	N	N	N	N
60	20250319	140511	57	100.00	KOSDAQ		화학	N	N	N	N	N	456	-4	5	-0.87	21745805	47665	44.21	460	463	451	598	322	460	456.22	0.48	4186	476	468	460	452	444	472	456	203	138	500	270	1	1	40663728	185	-9.50	0.84	12	0.12	-48.00	543.00	1730	20240520	-73.64	430	20250311	6.05	634	-28.08	20250226	430	6.05	20250311	1730	-73.64	20240520	430	6.05	20250311	N	044480	500	203 억	194579	N	N	N	N
61	20250319	130510	57	100.00	KOSDAQ		화학	N	N	N	N	N	459	-1	5	-0.22	21577099	47297	43.87	460	463	451	598	322	460	456.20	0.48	4242	476	468	460	452	444	472	456	203	138	500	270	1	1	40663728	187	-9.56	0.85	12	0.12	-48.00	543.00	1730	20240520	-73.47	430	20250311	6.74	634	-27.60	20250226	430	6.74	20250311	1730	-73.47	20240520	430	6.74	20250311	N	044480	500	203 억	194579	N	N	N	N
62	20250319	120509	57	100.00	KOSDAQ		화학	N	N	N	N	N	456	-4	5	-0.87	19783851	43360	40.22	460	463	451	598	322	460	456.27	0.48	4351	476	468	460	452	444	472	456	203	138	500	270	1	1	40663728	185	-9.50	0.84	12	0.11	-48.00	543.00	1730	20240520	-73.64	430	20250311	6.05	634	-28.08	20250226	430	6.05	20250311	1730	-73.64	20240520	430	6.05	20250311	N	044480	500	203 억	194579	N	N	N	N
63	20250319	110510	57	100.00	KOSDAQ		화학	N	N	N	N	N	454	-6	5	-1.30	18344633	40204	37.29	460	463	451	598	322	460	456.29	0.48	4371	476	468	460	452	444	472	456	203	138	500	270	1	1	40663728	185	-9.46	0.84	12	0.10	-48.00	543.00	1730	20240520	-73.76	430	20250311	5.58	634	-28.39	20250226	430	5.58	20250311	1730	-73.76	20240520	430	5.58	20250311	N	044480	500	203 억	194579	N	N	N	N
64	20250319	100511	57	100.00	KOSDAQ		화학	N	N	N	N	N	455	-5	5	-1.09	16944035	37116	34.42	460	463	451	598	322	460	456.52	0.48	4569	476	468	460	452	444	472	456	203	138	500	270	1	1	40663728	185	-9.48	0.84	12	0.09	-48.00	543.00	1730	20240520	-73.70	430	20250311	5.81	634	-28.23	20250226	430	5.81	20250311	1730	-73.70	20240520	430	5.81	20250311	N	044480	500	203 억	194579	N	N	N	N
65	20250319	090511	57	100.00	KOSDAQ		화학	N	N	N	N	N	463	3	2	0.65	4925917	10722	9.94	460	463	455	598	322	460	459.42	0.48	2298	476	468	460	452	444	472	456	203	138	500	270	1	1	40663728	188	-9.65	0.85	12	0.03	-48.00	543.00	1730	20240520	-73.24	430	20250311	7.67	634	-26.97	20250226	430	7.67	20250311	1730	-73.24	20240520	430	7.67	20250311	N	044480	500	203 억	194579	N	N	N	N
66	20250318	160507	57	100.00	KOSDAQ		화학	N	N	N	N	N	460	3	2	0.66	49395931	107798	88.90	454	468	452	594	320	457	458.23	0.41	30472	470	463	456	449	442	460	446	203	137	500	270	1	1	40663728	187	-9.58	0.85	12	0.27	-48.00	543.00	1730	20240520	-73.41	430	20250311	6.98	634	-27.44	20250226	430	6.98	20250311	1730	-73.41	20240520	430	6.98	20250311	N	044480	500	203 억	164857	N	N	N	N
67	20250318	150510	57	100.00	KOSDAQ		화학	N	N	N	N	N	457	0	3	0.00	47467226	103595	85.44	454	468	452	594	320	457	458.20	0.41	30483	470	463	456	449	442	460	446	203	137	500	270	1	1	40663728	186	-9.52	0.84	12	0.25	-48.00	543.00	1730	20240520	-73.58	430	20250311	6.28	634	-27.92	20250226	430	6.28	20250311	1730	-73.58	20240520	430	6.28	20250311	N	044480	500	203 억	164857	N	N	N	N
68	20250318	140509	57	100.00	KOSDAQ		화학	N	N	N	N	N	463	6	2	1.31	43772274	95545	78.80	454	468	452	594	320	457	458.13	0.41	30217	470	463	456	449	442	460	446	203	137	500	270	1	1	40663728	188	-9.65	0.85	12	0.23	-48.00	543.00	1730	20240520	-73.24	430	20250311	7.67	634	-26.97	20250226	430	7.67	20250311	1730	-73.24	20240520	430	7.67	20250311	N	044480	500	203 억	164857	N	N	N	N
69	20250318	130508	57	100.00	KOSDAQ		화학	N	N	N	N	N	461	4	2	0.88	43273378	94463	77.90	454	468	452	594	320	457	458.10	0.41	30217	470	463	456	449	442	460	446	203	137	500	270	1	1	40663728	187	-9.60	0.85	12	0.23	-48.00	543.00	1730	20240520	-73.35	430	20250311	7.21	634	-27.29	20250226	430	7.21	20250311	1730	-73.35	20240520	430	7.21	20250311	N	044480	500	203 억	164857	N	N	N	N
70	20250318	120508	57	100.00	KOSDAQ		화학	N	N	N	N	N	460	3	2	0.66	35808710	78335	64.60	454	462	452	594	320	457	457.12	0.41	30445	470	463	456	449	442	460	446	203	137	500	270	1	1	40663728	187	-9.58	0.85	12	0.19	-48.00	543.00	1730	20240520	-73.41	430	20250311	6.98	634	-27.44	20250226	430	6.98	20250311	1730	-73.41	20240520	430	6.98	20250311	N	044480	500	203 억	164857	N	N	N	N
71	20250318	110507	57	100.00	KOSDAQ		화학	N	N	N	N	N	458	1	2	0.22	23954632	52602	43.38	454	459	452	594	320	457	455.39	0.41	17521	470	463	456	449	442	460	446	203	137	500	270	1	1	40663728	186	-9.54	0.84	12	0.13	-48.00	543.00	1730	20240520	-73.53	430	20250311	6.51	634	-27.76	20250226	430	6.51	20250311	1730	-73.53	20240520	430	6.51	20250311	N	044480	500	203 억	164857	N	N	N	N
72	20250318	100509	57	100.00	KOSDAQ		화학	N	N	N	N	N	456	-1	5	-0.22	16188175	35589	29.35	454	459	452	594	320	457	454.86	0.41	13130	470	463	456	449	442	460	446	203	137	500	270	1	1	40663728	185	-9.50	0.84	12	0.09	-48.00	543.00	1730	20240520	-73.64	430	20250311	6.05	634	-28.08	20250226	430	6.05	20250311	1730	-73.64	20240520	430	6.05	20250311	N	044480	500	203 억	164857	N	N	N	N
73	20250318	090510	57	100.00	KOSDAQ		화학	N	N	N	N	N	453	-4	5	-0.88	1919240	4235	3.49	454	455	452	594	320	457	453.19	0.41	-585	470	463	456	449	442	460	446	203	137	500	270	1	1	40663728	184	-9.44	0.83	12	0.01	-48.00	543.00	1730	20240520	-73.82	430	20250311	5.35	634	-28.55	20250226	430	5.35	20250311	1730	-73.82	20240520	430	5.35	20250311	N	044480	500	203 억	164857	N	N	N	N
74	20250317	160507	57	100.00	KOSDAQ		화학	N	N	N	N	N	457	-6	5	-1.30	54503040	120223	52.96	463	463	449	601	325	463	453.35	0.42	-6433	485	473	463	451	441	469	447	203	138	500	270	1	1	40663728	186	-1.10	0.90	12	0.30	-415.00	510.00	1730	20240520	-73.58	430	20250311	6.28	634	-27.92	20250226	430	6.28	20250311	1730	-73.58	20240520	430	6.28	20250311	N	044480	500	203 억	171290	N	N	N	N
75	20250317	150507	57	100.00	KOSDAQ		화학	N	N	N	N	N	456	-7	5	-1.51	52260617	115311	50.80	463	463	449	601	325	463	453.21	0.42	-6075	485	473	463	451	441	469	447	203	138	500	270	1	1	40663728	185	-1.10	0.89	12	0.28	-415.00	510.00	1730	20240520	-73.64	430	20250311	6.05	634	-28.08	20250226	430	6.05	20250311	1730	-73.64	20240520	430	6.05	20250311	N	044480	500	203 억	171290	N	N	N	N
76	20250317	140508	57	100.00	KOSDAQ		화학	N	N	N	N	N	454	-9	5	-1.94	50875669	112285	49.47	463	463	449	601	325	463	453.09	0.42	-4994	485	473	463	451	441	469	447	203	138	500	270	1	1	40663728	185	-1.09	0.89	12	0.28	-415.00	510.00	1730	20240520	-73.76	430	20250311	5.58	634	-28.39	20250226	430	5.58	20250311	1730	-73.76	20240520	430	5.58	20250311	N	044480	500	203 억	171290	N	N	N	N
77	20250317	130507	57	100.00	KOSDAQ		화학	N	N	N	N	N	452	-11	5	-2.38	50691355	111880	49.29	463	463	449	601	325	463	453.09	0.42	-5021	485	473	463	451	441	469	447	203	138	500	270	1	1	40663728	184	-1.09	0.89	12	0.28	-415.00	510.00	1730	20240520	-73.87	430	20250311	5.12	634	-28.71	20250226	430	5.12	20250311	1730	-73.87	20240520	430	5.12	20250311	N	044480	500	203 억	171290	N	N	N	N
78	20250317	120505	57	100.00	KOSDAQ		화학	N	N	N	N	N	458	-5	5	-1.08	48839798	107793	47.49	463	463	449	601	325	463	453.09	0.42	-4979	485	473	463	451	441	469	447	203	138	500	270	1	1	40663728	186	-1.10	0.90	12	0.27	-415.00	510.00	1730	20240520	-73.53	430	20250311	6.51	634	-27.76	20250226	430	6.51	20250311	1730	-73.53	20240520	430	6.51	20250311	N	044480	500	203 억	171290	N	N	N	N
79	20250317	110506	57	100.00	KOSDAQ		화학	N	N	N	N	N	454	-9	5	-1.94	45832359	101209	44.59	463	463	449	601	325	463	452.85	0.42	-1506	485	473	463	451	441	469	447	203	138	500	270	1	1	40663728	185	-1.09	0.89	12	0.25	-415.00	510.00	1730	20240520	-73.76	430	20250311	5.58	634	-28.39	20250226	430	5.58	20250311	1730	-73.76	20240520	430	5.58	20250311	N	044480	500	203 억	171290	N	N	N	N
80	20250317	100507	57	100.00	KOSDAQ		화학	N	N	N	N	N	453	-10	5	-2.16	35958115	79525	35.03	463	463	449	601	325	463	452.16	0.42	2029	485	473	463	451	441	469	447	203	138	500	270	1	1	40663728	184	-1.09	0.89	12	0.20	-415.00	510.00	1730	20240520	-73.82	430	20250311	5.35	634	-28.55	20250226	430	5.35	20250311	1730	-73.82	20240520	430	5.35	20250311	N	044480	500	203 억	171290	N	N	N	N
81	20250317	090507	57	100.00	KOSDAQ		화학	N	N	N	N	N	454	-9	5	-1.94	1439408	3145	1.39	463	463	454	601	325	463	457.68	0.42	-621	485	473	463	451	441	469	447	203	138	500	270	1	1	40663728	185	-1.09	0.89	12	0.01	-415.00	510.00	1730	20240520	-73.76	430	20250311	5.58	634	-28.39	20250226	430	5.58	20250311	1730	-73.76	20240520	430	5.58	20250311	N	044480	500	203 억	171290	N	N	N	N
82	20250314	160505	57	100.00	KOSDAQ		화학	N	N	N	N	N	463	-3	5	-0.64	103790228	225552	11.24	466	475	453	605	327	466	460.16	0.38	18294	544	505	477	438	410	524	457	203	139	500	270	1	1	40663728	188	-1.12	0.91	12	0.55	-415.00	510.00	1730	20240520	-73.24	430	20250311	7.67	634	-26.97	20250226	430	7.67	20250311	1730	-73.24	20240520	430	7.67	20250311	N	044480	500	203 억	152996	N	N	N	N
83	20250314	150508	57	100.00	KOSDAQ		화학	N	N	N	N	N	456	-10	5	-2.15	100638494	218724	10.90	466	475	453	605	327	466	460.12	0.38	22083	544	505	477	438	410	524	457	203	139	500	270	1	1	40663728	185	-1.10	0.89	12	0.54	-415.00	510.00	1730	20240520	-73.64	430	20250311	6.05	634	-28.08	20250226	430	6.05	20250311	1730	-73.64	20240520	430	6.05	20250311	N	044480	500	203 억	152996	N	N	N	N
84	20250314	140505	57	100.00	KOSDAQ		화학	N	N	N	N	N	455	-11	5	-2.36	88570129	192434	9.59	466	475	453	605	327	466	460.26	0.38	22267	544	505	477	438	410	524	457	203	139	500	270	1	1	40663728	185	-1.10	0.89	12	0.47	-415.00	510.00	1730	20240520	-73.70	430	20250311	5.81	634	-28.23	20250226	430	5.81	20250311	1730	-73.70	20240520	430	5.81	20250311	N	044480	500	203 억	152996	N	N	N	N
85	20250314	130505	57	100.00	KOSDAQ		화학	N	N	N	N	N	461	-5	5	-1.07	81446034	176810	8.81	466	475	453	605	327	466	460.64	0.38	25810	544	505	477	438	410	524	457	203	139	500	270	1	1	40663728	187	-1.11	0.90	12	0.43	-415.00	510.00	1730	20240520	-73.35	430	20250311	7.21	634	-27.29	20250226	430	7.21	20250311	1730	-73.35	20240520	430	7.21	20250311	N	044480	500	203 억	152996	N	N	N	N
86	20250314	120507	57	100.00	KOSDAQ		화학	N	N	N	N	N	460	-6	5	-1.29	78901463	171261	8.53	466	475	453	605	327	466	460.71	0.38	27933	544	505	477	438	410	524	457	203	139	500	270	1	1	40663728	187	-1.11	0.90	12	0.42	-415.00	510.00	1730	20240520	-73.41	430	20250311	6.98	634	-27.44	20250226	430	6.98	20250311	1730	-73.41	20240520	430	6.98	20250311	N	044480	500	203 억	152996	N	N	N	N
87	20250314	110505	57	100.00	KOSDAQ		화학	N	N	N	N	N	460	-6	5	-1.29	51671761	111623	5.56	466	475	458	605	327	466	462.91	0.38	15154	544	505	477	438	410	524	457	203	139	500	270	1	1	40663728	187	-1.11	0.90	12	0.27	-415.00	510.00	1730	20240520	-73.41	430	20250311	6.98	634	-27.44	20250226	430	6.98	20250311	1730	-73.41	20240520	430	6.98	20250311	N	044480	500	203 억	152996	N	N	N	N
88	20250314	100507	57	100.00	KOSDAQ		화학	N	N	N	N	N	461	-5	5	-1.07	40451937	87246	4.35	466	475	458	605	327	466	463.65	0.38	15213	544	505	477	438	410	524	457	203	139	500	270	1	1	40663728	187	-1.11	0.90	12	0.21	-415.00	510.00	1730	20240520	-73.35	430	20250311	7.21	634	-27.29	20250226	430	7.21	20250311	1730	-73.35	20240520	430	7.21	20250311	N	044480	500	203 억	152996	N	N	N	N
89	20250314	090508	57	100.00	KOSDAQ		화학	N	N	N	N	N	468	2	2	0.43	12289543	26142	1.30	466	475	466	605	327	466	470.11	0.38	612	544	505	477	438	410	524	457	203	139	500	270	1	1	40663728	190	-1.13	0.92	12	0.06	-415.00	510.00	1730	20240520	-72.95	430	20250311	8.84	634	-26.18	20250226	430	8.84	20250311	1730	-72.95	20240520	430	8.84	20250311	N	044480	500	203 억	152996	N	N	N	N
90	20250313	160502	57	100.00	KOSDAQ		화학	N	N	N	N	N	466	23	2	5.19	972568203	2005130	3187.50	449	516	449	575	311	443	485.05	0.23	34808	454	448	445	439	436	447	438	203	132	500	260	1	1	40663728	189	-1.12	0.91	12	4.93	-415.00	510.00	1730	20240520	-73.06	430	20250311	8.37	634	-26.50	20250226	430	8.37	20250311	1730	-73.06	20240520	430	8.37	20250311	N	044480	500	203 억	93920	N	N	N	N
91	20250313	150503	57	100.00	KOSDAQ		화학	N	N	N	N	N	465	22	2	4.97	964405621	1987614	3159.66	449	516	449	575	311	443	485.21	0.23	35174	454	448	445	439	436	447	438	203	132	500	260	1	1	40663728	189	-1.12	0.91	12	4.89	-415.00	510.00	1730	20240520	-73.12	430	20250311	8.14	634	-26.66	20250226	430	8.14	20250311	1730	-73.12	20240520	430	8.14	20250311	N	044480	500	203 억	93920	N	N	N	N
92	20250313	140503	57	100.00	KOSDAQ		화학	N	N	N	N	N	471	28	2	6.32	941502742	1938556	3081.67	449	516	449	575	311	443	485.67	0.23	27295	454	448	445	439	436	447	438	203	132	500	260	1	1	40663728	192	-1.13	0.92	12	4.77	-415.00	510.00	1730	20240520	-72.77	430	20250311	9.53	634	-25.71	20250226	430	9.53	20250311	1730	-72.77	20240520	430	9.53	20250311	N	044480	500	203 억	93920	N	N	N	N
93	20250313	130503	57	100.00	KOSDAQ		화학	N	N	N	N	N	471	28	2	6.32	926456970	1906357	3030.49	449	516	449	575	311	443	485.98	0.23	23131	454	448	445	439	436	447	438	203	132	500	260	1	1	40663728	192	-1.13	0.92	12	4.69	-415.00	510.00	1730	20240520	-72.77	430	20250311	9.53	634	-25.71	20250226	430	9.53	20250311	1730	-72.77	20240520	430	9.53	20250311	N	044480	500	203 억	93920	N	N	N	N
94	20250313	120503	57	100.00	KOSDAQ		화학	N	N	N	N	N	462	19	2	4.29	899005583	1847468	2936.87	449	516	449	575	311	443	486.61	0.23	12754	454	448	445	439	436	447	438	203	132	500	260	1	1	40663728	188	-1.11	0.91	12	4.54	-415.00	510.00	1730	20240520	-73.29	430	20250311	7.44	634	-27.13	20250226	430	7.44	20250311	1730	-73.29	20240520	430	7.44	20250311	N	044480	500	203 억	93920	N	N	N	N
95	20250313	110502	57	100.00	KOSDAQ		화학	N	N	N	N	N	467	24	2	5.42	838720883	1716474	2728.63	449	516	449	575	311	443	488.63	0.23	-6582	454	448	445	439	436	447	438	203	132	500	260	1	1	40663728	190	-1.13	0.92	12	4.22	-415.00	510.00	1730	20240520	-73.01	430	20250311	8.60	634	-26.34	20250226	430	8.60	20250311	1730	-73.01	20240520	430	8.60	20250311	N	044480	500	203 억	93920	N	N	N	N
96	20250313	100502	57	100.00	KOSDAQ		화학	N	N	N	N	N	495	52	2	11.74	397023051	805844	1281.03	449	509	449	575	311	443	492.68	0.23	12313	454	448	445	439	436	447	438	203	132	500	260	1	1	40663728	201	-1.19	0.97	12	1.98	-415.00	510.00	1730	20240520	-71.39	430	20250311	15.12	634	-21.92	20250226	430	15.12	20250311	1730	-71.39	20240520	430	15.12	20250311	N	044480	500	203 억	93920	N	N	N	N
97	20250313	090504	57	100.00	KOSDAQ		화학	N	N	N	N	N	451	8	2	1.81	1594516	3525	5.60	449	456	449	575	311	443	452.34	0.23	-315	454	448	445	439	436	447	438	203	132	500	260	1	1	40663728	183	-1.09	0.88	12	0.01	-415.00	510.00	1730	20240520	-73.93	430	20250311	4.88	634	-28.86	20250226	430	4.88	20250311	1730	-73.93	20240520	430	4.88	20250311	N	044480	500	203 억	93920	N	N	N	N
98	20250312	160500	57	100.00	KOSDAQ		화학	N	N	N	N	N	443	-5	5	-1.12	25927465	58353	47.67	448	451	442	582	314	448	444.34	0.23	-99	462	454	442	434	422	459	439	203	134	500	260	1	1	40663728	180	-1.07	0.87	12	0.14	-415.00	510.00	1730	20240520	-74.39	430	20250311	3.02	634	-30.13	20250226	430	3.02	20250311	1730	-74.39	20240520	430	3.02	20250311	N	044480	500	203 억	94019	N	N	N	N
99	20250312	150500	57	100.00	KOSDAQ		화학	N	N	N	N	N	443	-5	5	-1.12	24672350	55518	45.35	448	451	442	582	314	448	444.40	0.23	436	462	454	442	434	422	459	439	203	134	500	260	1	1	40663728	180	-1.07	0.87	12	0.14	-415.00	510.00	1730	20240520	-74.39	430	20250311	3.02	634	-30.13	20250226	430	3.02	20250311	1730	-74.39	20240520	430	3.02	20250311	N	044480	500	203 억	94019	N	N	N	N
100	20250312	140500	57	100.00	KOSDAQ		화학	N	N	N	N	N	443	-5	5	-1.12	19926837	44809	36.60	448	451	442	582	314	448	444.71	0.23	451	462	454	442	434	422	459	439	203	134	500	260	1	1	40663728	180	-1.07	0.87	12	0.11	-415.00	510.00	1730	20240520	-74.39	430	20250311	3.02	634	-30.13	20250226	430	3.02	20250311	1730	-74.39	20240520	430	3.02	20250311	N	044480	500	203 억	94019	N	N	N	N
101	20250312	130500	57	100.00	KOSDAQ		화학	N	N	N	N	N	445	-3	5	-0.67	14702775	33024	26.98	448	451	442	582	314	448	445.21	0.23	463	462	454	442	434	422	459	439	203	134	500	260	1	1	40663728	181	-1.07	0.87	12	0.08	-415.00	510.00	1730	20240520	-74.28	430	20250311	3.49	634	-29.81	20250226	430	3.49	20250311	1730	-74.28	20240520	430	3.49	20250311	N	044480	500	203 억	94019	N	N	N	N
102	20250312	120502	57	100.00	KOSDAQ		화학	N	N	N	N	N	445	-3	5	-0.67	7775185	17486	14.28	448	451	442	582	314	448	444.65	0.23	-486	462	454	442	434	422	459	439	203	134	500	260	1	1	40663728	181	-1.07	0.87	12	0.04	-415.00	510.00	1730	20240520	-74.28	430	20250311	3.49	634	-29.81	20250226	430	3.49	20250311	1730	-74.28	20240520	430	3.49	20250311	N	044480	500	203 억	94019	N	N	N	N
103	20250312	110458	57	100.00	KOSDAQ		화학	N	N	N	N	N	444	-4	5	-0.89	5897658	13273	10.84	448	451	442	582	314	448	444.33	0.23	938	462	454	442	434	422	459	439	203	134	500	260	1	1	40663728	181	-1.07	0.87	12	0.03	-415.00	510.00	1730	20240520	-74.34	430	20250311	3.26	634	-29.97	20250226	430	3.26	20250311	1730	-74.34	20240520	430	3.26	20250311	N	044480	500	203 억	94019	N	N	N	N
104	20250312	100500	57	100.00	KOSDAQ		화학	N	N	N	N	N	446	-2	5	-0.45	2307519	5192	4.24	448	451	442	582	314	448	444.44	0.23	1071	462	454	442	434	422	459	439	203	134	500	260	1	1	40663728	181	-1.07	0.87	12	0.01	-415.00	510.00	1730	20240520	-74.22	430	20250311	3.72	634	-29.65	20250226	430	3.72	20250311	1730	-74.22	20240520	430	3.72	20250311	N	044480	500	203 억	94019	N	N	N	N
105	20250312	090502	57	100.00	KOSDAQ		화학	N	N	N	N	N	448	0	3	0.00	543884	1214	0.99	448	451	448	582	314	448	448.01	0.23	-4	462	454	442	434	422	459	439	203	134	500	260	1	1	40663728	182	-1.08	0.88	12	0.00	-415.00	510.00	1730	20240520	-74.10	430	20250311	4.19	634	-29.34	20250226	430	4.19	20250311	1730	-74.10	20240520	430	4.19	20250311	N	044480	500	203 억	94019	N	N	N	N
106	20250311	160456	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	448	1	2	0.22	53978174	122384	53.30	446	450	430	581	313	447	441.06	0.24	-3921	470	458	451	439	432	455	436	203	134	500	260	1	1	40663728	182	-1.08	0.88	12	0.30	-415.00	510.00	1730	20240520	-74.10	430	20250311	4.19	634	-29.34	20250226	430	4.19	20250311	1730	-74.10	20240520	430	4.19	20250311	N	044480	500	203 억	97950	N	N	N	N
107	20250311	150458	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	447	0	3	0.00	52604127	119314	51.97	446	447	430	581	313	447	440.89	0.24	-3193	470	458	451	439	432	455	436	203	134	500	260	1	1	40663728	182	-1.08	0.88	12	0.29	-415.00	510.00	1730	20240520	-74.16	430	20250311	3.95	634	-29.50	20250226	430	3.95	20250311	1730	-74.16	20240520	430	3.95	20250311	N	044480	500	203 억	97950	N	N	N	N
108	20250311	140459	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	445	-2	5	-0.45	45351785	102982	44.85	446	447	430	581	313	447	440.39	0.24	-3161	470	458	451	439	432	455	436	203	134	500	260	1	1	40663728	181	-1.07	0.87	12	0.25	-415.00	510.00	1730	20240520	-74.28	430	20250311	3.49	634	-29.81	20250226	430	3.49	20250311	1730	-74.28	20240520	430	3.49	20250311	N	044480	500	203 억	97950	N	N	N	N
109	20250311	130458	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	436	-11	5	-2.46	37005719	84173	36.66	446	446	430	581	313	447	439.64	0.24	-5755	470	458	451	439	432	455	436	203	134	500	260	1	1	40663728	177	-1.05	0.85	12	0.21	-415.00	510.00	1730	20240520	-74.80	430	20250311	1.40	634	-31.23	20250226	430	1.40	20250311	1730	-74.80	20240520	430	1.40	20250311	N	044480	500	203 억	97950	N	N	N	N
110	20250311	120457	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	439	-8	5	-1.79	34760278	79037	34.42	446	446	430	581	313	447	439.80	0.24	-5747	470	458	451	439	432	455	436	203	134	500	260	1	1	40663728	179	-1.06	0.86	12	0.19	-415.00	510.00	1730	20240520	-74.62	430	20250311	2.09	634	-30.76	20250226	430	2.09	20250311	1730	-74.62	20240520	430	2.09	20250311	N	044480	500	203 억	97950	N	N	N	N
111	20250311	110458	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	443	-4	5	-0.89	31255894	71109	30.97	446	446	430	581	313	447	439.55	0.24	-1002	470	458	451	439	432	455	436	203	134	500	260	1	1	40663728	180	-1.07	0.87	12	0.17	-415.00	510.00	1730	20240520	-74.39	430	20250311	3.02	634	-30.13	20250226	430	3.02	20250311	1730	-74.39	20240520	430	3.02	20250311	N	044480	500	203 억	97950	N	N	N	N
112	20250311	100459	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	440	-7	5	-1.57	19281385	43867	19.11	446	446	430	581	313	447	439.54	0.24	1604	470	458	451	439	432	455	436	203	134	500	260	1	1	40663728	179	-1.06	0.86	12	0.11	-415.00	510.00	1730	20240520	-74.57	430	20250311	2.33	634	-30.60	20250226	430	2.33	20250311	1730	-74.57	20240520	430	2.33	20250311	N	044480	500	203 억	97950	N	N	N	N
113	20250311	090459	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	442	-5	5	-1.12	5686869	13030	5.68	446	446	430	581	313	447	436.44	0.24	4977	470	458	451	439	432	455	436	203	134	500	260	1	1	40663728	180	-1.07	0.87	12	0.03	-415.00	510.00	1730	20240520	-74.45	430	20250311	2.79	634	-30.28	20250226	430	2.79	20250311	1730	-74.45	20240520	430	2.79	20250311	N	044480	500	203 억	97950	N	N	N	N
114	20250310	160454	57	100.00	KOSDAQ		화학	N	N	N	N	N	447	-6	5	-1.32	103928389	229482	138.01	453	463	444	588	318	453	452.91	0.23	2626	464	458	454	448	444	456	446	203	135	500	270	1	1	40663728	182	-1.08	0.88	12	0.56	-415.00	510.00	1730	20240520	-74.16	435	20241209	2.76	634	-29.50	20250226	444	0.68	20250310	1730	-74.16	20240520	435	2.76	20241209	N	044480	500	203 억	95324	N	N	N	N
115	20250310	150457	57	100.00	KOSDAQ		화학	N	N	N	N	N	454	1	2	0.22	97066772	214184	128.81	453	463	450	588	318	453	453.19	0.23	5849	464	458	454	448	444	456	446	203	135	500	270	1	1	40663728	185	-1.09	0.89	12	0.53	-415.00	510.00	1730	20240520	-73.76	435	20241209	4.37	634	-28.39	20250226	450	0.89	20250310	1730	-73.76	20240520	435	4.37	20241209	N	044480	500	203 억	95324	N	N	N	N
116	20250310	140456	57	100.00	KOSDAQ		화학	N	N	N	N	N	451	-2	5	-0.44	94774556	209109	125.76	453	463	450	588	318	453	453.23	0.23	5785	464	458	454	448	444	456	446	203	135	500	270	1	1	40663728	183	-1.09	0.88	12	0.51	-415.00	510.00	1730	20240520	-73.93	435	20241209	3.68	634	-28.86	20250226	450	0.22	20250310	1730	-73.93	20240520	435	3.68	20241209	N	044480	500	203 억	95324	N	N	N	N
117	20250310	130456	57	100.00	KOSDAQ		화학	N	N	N	N	N	456	3	2	0.66	74842253	164980	99.22	453	463	452	588	318	453	453.64	0.23	4936	464	458	454	448	444	456	446	203	135	500	270	1	1	40663728	185	-1.10	0.89	12	0.41	-415.00	510.00	1730	20240520	-73.64	435	20241209	4.83	634	-28.08	20250226	450	1.33	20250305	1730	-73.64	20240520	435	4.83	20241209	N	044480	500	203 억	95324	N	N	N	N
118	20250310	120454	57	100.00	KOSDAQ		화학	N	N	N	N	N	455	2	2	0.44	73678513	162422	97.68	453	463	452	588	318	453	453.62	0.23	4940	464	458	454	448	444	456	446	203	135	500	270	1	1	40663728	185	-1.10	0.89	12	0.40	-415.00	510.00	1730	20240520	-73.70	435	20241209	4.60	634	-28.23	20250226	450	1.11	20250305	1730	-73.70	20240520	435	4.60	20241209	N	044480	500	203 억	95324	N	N	N	N
119	20250310	110454	57	100.00	KOSDAQ		화학	N	N	N	N	N	455	2	2	0.44	72483485	159795	96.10	453	463	452	588	318	453	453.60	0.23	4714	464	458	454	448	444	456	446	203	135	500	270	1	1	40663728	185	-1.10	0.89	12	0.39	-415.00	510.00	1730	20240520	-73.70	435	20241209	4.60	634	-28.23	20250226	450	1.11	20250305	1730	-73.70	20240520	435	4.60	20241209	N	044480	500	203 억	95324	N	N	N	N
120	20250310	100455	57	100.00	KOSDAQ		화학	N	N	N	N	N	457	4	2	0.88	9412712	20559	12.36	453	463	453	588	318	453	457.84	0.23	5790	464	458	454	448	444	456	446	203	135	500	270	1	1	40663728	186	-1.10	0.90	12	0.05	-415.00	510.00	1730	20240520	-73.58	435	20241209	5.06	634	-27.92	20250226	450	1.56	20250305	1730	-73.58	20240520	435	5.06	20241209	N	044480	500	203 억	95324	N	N	N	N
121	20250310	090456	57	100.00	KOSDAQ		화학	N	N	N	N	N	459	6	2	1.32	2314427	5050	3.04	453	463	453	588	318	453	458.30	0.23	-233	464	458	454	448	444	456	446	203	135	500	270	1	1	40663728	187	-1.11	0.90	12	0.01	-415.00	510.00	1730	20240520	-73.47	435	20241209	5.52	634	-27.60	20250226	450	2.00	20250305	1730	-73.47	20240520	435	5.52	20241209	N	044480	500	203 억	95324	N	N	N	N
122	20250307	160454	57	100.00	KOSDAQ		화학	N	N	N	N	N	453	-4	5	-0.88	75284113	166226	59.74	457	460	450	594	320	457	452.90	0.27	-16441	485	470	461	446	437	478	454	203	137	500	270	1	1	40663728	184	-1.09	0.89	12	0.41	-415.00	510.00	1730	20240520	-73.82	435	20241209	4.14	634	-28.55	20250226	450	0.67	20250307	1730	-73.82	20240520	435	4.14	20241209	N	044480	500	203 억	111765	N	N	N	N
123	20250307	150456	57	100.00	KOSDAQ		화학	N	N	N	N	N	456	-1	5	-0.22	72812542	160770	57.78	457	460	450	594	320	457	452.90	0.27	-15551	485	470	461	446	437	478	454	203	137	500	270	1	1	40663728	185	-1.10	0.89	12	0.40	-415.00	510.00	1730	20240520	-73.64	435	20241209	4.83	634	-28.08	20250226	450	1.33	20250307	1730	-73.64	20240520	435	4.83	20241209	N	044480	500	203 억	111765	N	N	N	N
124	20250307	140454	57	100.00	KOSDAQ		화학	N	N	N	N	N	454	-3	5	-0.66	59713922	131862	47.39	457	460	450	594	320	457	452.85	0.27	-15989	485	470	461	446	437	478	454	203	137	500	270	1	1	40663728	185	-1.09	0.89	12	0.32	-415.00	510.00	1730	20240520	-73.76	435	20241209	4.37	634	-28.39	20250226	450	0.89	20250307	1730	-73.76	20240520	435	4.37	20241209	N	044480	500	203 억	111765	N	N	N	N
125	20250307	130455	57	100.00	KOSDAQ		화학	N	N	N	N	N	453	-4	5	-0.88	57455161	126893	45.61	457	460	450	594	320	457	452.78	0.27	-15593	485	470	461	446	437	478	454	203	137	500	270	1	1	40663728	184	-1.09	0.89	12	0.31	-415.00	510.00	1730	20240520	-73.82	435	20241209	4.14	634	-28.55	20250226	450	0.67	20250307	1730	-73.82	20240520	435	4.14	20241209	N	044480	500	203 억	111765	N	N	N	N
126	20250307	120456	57	100.00	KOSDAQ		화학	N	N	N	N	N	453	-4	5	-0.88	47202015	104274	37.48	457	460	450	594	320	457	452.67	0.27	-15727	485	470	461	446	437	478	454	203	137	500	270	1	1	40663728	184	-1.09	0.89	12	0.26	-415.00	510.00	1730	20240520	-73.82	435	20241209	4.14	634	-28.55	20250226	450	0.67	20250307	1730	-73.82	20240520	435	4.14	20241209	N	044480	500	203 억	111765	N	N	N	N
127	20250307	110454	57	100.00	KOSDAQ		화학	N	N	N	N	N	453	-4	5	-0.88	45149791	99753	35.85	457	460	450	594	320	457	452.62	0.27	-14377	485	470	461	446	437	478	454	203	137	500	270	1	1	40663728	184	-1.09	0.89	12	0.25	-415.00	510.00	1730	20240520	-73.82	435	20241209	4.14	634	-28.55	20250226	450	0.67	20250307	1730	-73.82	20240520	435	4.14	20241209	N	044480	500	203 억	111765	N	N	N	N
128	20250307	100452	57	100.00	KOSDAQ		화학	N	N	N	N	N	453	-4	5	-0.88	40864817	90289	32.45	457	460	450	594	320	457	452.60	0.27	-13006	485	470	461	446	437	478	454	203	137	500	270	1	1	40663728	184	-1.09	0.89	12	0.22	-415.00	510.00	1730	20240520	-73.82	435	20241209	4.14	634	-28.55	20250226	450	0.67	20250307	1730	-73.82	20240520	435	4.14	20241209	N	044480	500	203 억	111765	N	N	N	N
129	20250307	090456	57	100.00	KOSDAQ		화학	N	N	N	N	N	456	-1	5	-0.22	1862080	4076	1.46	457	460	456	594	320	457	456.84	0.27	0	485	470	461	446	437	478	454	203	137	500	270	1	1	40663728	185	-1.10	0.89	12	0.01	-415.00	510.00	1730	20240520	-73.64	435	20241209	4.83	634	-28.08	20250226	450	1.33	20250305	1730	-73.64	20240520	435	4.83	20241209	N	044480	500	203 억	111765	N	N	N	N
130	20250306	160453	57	100.00	KOSDAQ		화학	N	N	N	N	N	457	1	2	0.22	127009680	277750	135.21	455	476	452	592	320	456	457.28	0.25	9389	477	466	458	447	439	462	443	203	136	500	270	1	1	40663728	186	-1.10	0.90	12	0.68	-415.00	510.00	1730	20240520	-73.58	435	20241209	5.06	634	-27.92	20250226	450	1.56	20250305	1730	-73.58	20240520	435	5.06	20241209	N	044480	500	203 억	102318	N	N	N	N
131	20250306	150452	57	100.00	KOSDAQ		화학	N	N	N	N	N	455	-1	5	-0.22	121500219	265707	129.35	455	476	452	592	320	456	457.27	0.25	11146	477	466	458	447	439	462	443	203	136	500	270	1	1	40663728	185	-1.10	0.89	12	0.65	-415.00	510.00	1730	20240520	-73.70	435	20241209	4.60	634	-28.23	20250226	450	1.11	20250305	1730	-73.70	20240520	435	4.60	20241209	N	044480	500	203 억	102318	N	N	N	N
132	20250306	140451	57	100.00	KOSDAQ		화학	N	N	N	N	N	459	3	2	0.66	98130168	214541	104.44	455	476	452	592	320	456	457.40	0.25	10403	477	466	458	447	439	462	443	203	136	500	270	1	1	40663728	187	-1.11	0.90	12	0.53	-415.00	510.00	1730	20240520	-73.47	435	20241209	5.52	634	-27.60	20250226	450	2.00	20250305	1730	-73.47	20240520	435	5.52	20241209	N	044480	500	203 억	102318	N	N	N	N
133	20250306	130451	57	100.00	KOSDAQ		화학	N	N	N	N	N	462	6	2	1.32	95972782	209853	102.16	455	476	452	592	320	456	457.33	0.25	10315	477	466	458	447	439	462	443	203	136	500	270	1	1	40663728	188	-1.11	0.91	12	0.52	-415.00	510.00	1730	20240520	-73.29	435	20241209	6.21	634	-27.13	20250226	450	2.67	20250305	1730	-73.29	20240520	435	6.21	20241209	N	044480	500	203 억	102318	N	N	N	N
134	20250306	120452	57	100.00	KOSDAQ		화학	N	N	N	N	N	456	0	3	0.00	87734708	191909	93.42	455	476	452	592	320	456	457.17	0.25	10771	477	466	458	447	439	462	443	203	136	500	270	1	1	40663728	185	-1.10	0.89	12	0.47	-415.00	510.00	1730	20240520	-73.64	435	20241209	4.83	634	-28.08	20250226	450	1.33	20250305	1730	-73.64	20240520	435	4.83	20241209	N	044480	500	203 억	102318	N	N	N	N
135	20250306	110450	57	100.00	KOSDAQ		화학	N	N	N	N	N	455	-1	5	-0.22	65443575	142929	69.58	455	476	452	592	320	456	457.87	0.25	5525	477	466	458	447	439	462	443	203	136	500	270	1	1	40663728	185	-1.10	0.89	12	0.35	-415.00	510.00	1730	20240520	-73.70	435	20241209	4.60	634	-28.23	20250226	450	1.11	20250305	1730	-73.70	20240520	435	4.60	20241209	N	044480	500	203 억	102318	N	N	N	N
136	20250306	100451	57	100.00	KOSDAQ		화학	N	N	N	N	N	464	8	2	1.75	41307191	89878	43.75	455	476	452	592	320	456	459.59	0.25	-5945	477	466	458	447	439	462	443	203	136	500	270	1	1	40663728	189	-1.12	0.91	12	0.22	-415.00	510.00	1730	20240520	-73.18	435	20241209	6.67	634	-26.81	20250226	450	3.11	20250305	1730	-73.18	20240520	435	6.67	20241209	N	044480	500	203 억	102318	N	N	N	N
137	20250306	090454	57	100.00	KOSDAQ		화학	N	N	N	N	N	456	0	3	0.00	6082052	13359	6.50	455	456	455	592	320	456	455.28	0.25	362	477	466	458	447	439	462	443	203	136	500	270	1	1	40663728	185	-1.10	0.89	12	0.03	-415.00	510.00	1730	20240520	-73.64	435	20241209	4.83	634	-28.08	20250226	450	1.33	20250305	1730	-73.64	20240520	435	4.83	20241209	N	044480	500	203 억	102318	N	N	N	N
138	20250305	160447	57	100.00	KOSDAQ		화학	N	N	N	N	N	456	-14	5	-2.98	93546504	204985	37.11	469	469	450	611	329	470	456.35	0.25	2426	512	490	475	453	438	483	446	203	141	500	280	1	1	40663728	185	-1.10	0.89	12	0.50	-415.00	510.00	1730	20240520	-73.64	435	20241209	4.83	634	-28.08	20250226	450	1.33	20250305	1730	-73.64	20240520	435	4.83	20241209	N	044480	500	203 억	99902	N	N	N	N
139	20250305	150449	57	100.00	KOSDAQ		화학	N	N	N	N	N	455	-15	5	-3.19	85597885	187511	33.95	469	469	450	611	329	470	456.48	0.25	2724	512	490	475	453	438	483	446	203	141	500	280	1	1	40663728	185	-1.10	0.89	12	0.46	-415.00	510.00	1730	20240520	-73.70	435	20241209	4.60	634	-28.23	20250226	450	1.11	20250305	1730	-73.70	20240520	435	4.60	20241209	N	044480	500	203 억	99902	N	N	N	N
140	20250305	140447	57	100.00	KOSDAQ		화학	N	N	N	N	N	457	-13	5	-2.77	82546752	180820	32.74	469	469	450	611	329	470	456.50	0.25	3563	512	490	475	453	438	483	446	203	141	500	280	1	1	40663728	186	-1.10	0.90	12	0.44	-415.00	510.00	1730	20240520	-73.58	435	20241209	5.06	634	-27.92	20250226	450	1.56	20250305	1730	-73.58	20240520	435	5.06	20241209	N	044480	500	203 억	99902	N	N	N	N
141	20250305	130446	57	100.00	KOSDAQ		화학	N	N	N	N	N	458	-12	5	-2.55	69532992	152277	27.57	469	469	450	611	329	470	456.60	0.25	3600	512	490	475	453	438	483	446	203	141	500	280	1	1	40663728	186	-1.10	0.90	12	0.37	-415.00	510.00	1730	20240520	-73.53	435	20241209	5.29	634	-27.76	20250226	450	1.78	20250305	1730	-73.53	20240520	435	5.29	20241209	N	044480	500	203 억	99902	N	N	N	N
142	20250305	120448	57	100.00	KOSDAQ		화학	N	N	N	N	N	458	-12	5	-2.55	66670247	146003	26.43	469	469	450	611	329	470	456.62	0.25	3698	512	490	475	453	438	483	446	203	141	500	280	1	1	40663728	186	-1.10	0.90	12	0.36	-415.00	510.00	1730	20240520	-73.53	435	20241209	5.29	634	-27.76	20250226	450	1.78	20250305	1730	-73.53	20240520	435	5.29	20241209	N	044480	500	203 억	99902	N	N	N	N
143	20250305	110445	57	100.00	KOSDAQ		화학	N	N	N	N	N	457	-13	5	-2.77	61710928	135178	24.47	469	469	450	611	329	470	456.50	0.25	6418	512	490	475	453	438	483	446	203	141	500	280	1	1	40663728	186	-1.10	0.90	12	0.33	-415.00	510.00	1730	20240520	-73.58	435	20241209	5.06	634	-27.92	20250226	450	1.56	20250305	1730	-73.58	20240520	435	5.06	20241209	N	044480	500	203 억	99902	N	N	N	N
144	20250305	100448	57	100.00	KOSDAQ		화학	N	N	N	N	N	457	-13	5	-2.77	42981810	94244	17.06	469	469	450	611	329	470	456.04	0.25	11818	512	490	475	453	438	483	446	203	141	500	280	1	1	40663728	186	-1.10	0.90	12	0.23	-415.00	510.00	1730	20240520	-73.58	435	20241209	5.06	634	-27.92	20250226	450	1.56	20250305	1730	-73.58	20240520	435	5.06	20241209	N	044480	500	203 억	99902	N	N	N	N
145	20250305	090445	57	100.00	KOSDAQ		화학	N	N	N	N	N	463	-7	5	-1.49	10374009	22655	4.10	469	469	450	611	329	470	457.81	0.25	-3289	512	490	475	453	438	483	446	203	141	500	280	1	1	40663728	188	-1.12	0.91	12	0.06	-415.00	510.00	1730	20240520	-73.24	435	20241209	6.44	634	-26.97	20250226	450	2.89	20250305	1730	-73.24	20240520	435	6.44	20241209	N	044480	500	203 억	99902	N	N	N	N
146	20250304	160442	57	100.00	KOSDAQ		화학	N	N	N	N	N	470	-33	5	-6.56	258771598	549776	76.07	497	497	460	653	353	503	470.69	0.24	5573	533	517	506	490	479	512	485	203	150	500	300	1	1	40663728	191	-1.13	0.92	12	1.35	-415.00	510.00	1730	20240520	-72.83	435	20241209	8.05	634	-25.87	20250226	452	3.98	20250214	1730	-72.83	20240520	435	8.05	20241209	N	044480	500	203 억	97103	N	N	N	N
147	20250304	150440	57	100.00	KOSDAQ		화학	N	N	N	N	N	466	-37	5	-7.36	248758480	528311	73.10	497	497	460	653	353	503	470.86	0.24	8719	533	517	506	490	479	512	485	203	150	500	300	1	1	40663728	189	-1.12	0.91	12	1.30	-415.00	510.00	1730	20240520	-73.06	435	20241209	7.13	634	-26.50	20250226	452	3.10	20250214	1730	-73.06	20240520	435	7.13	20241209	N	044480	500	203 억	97103	N	N	N	N
148	20250304	140443	57	100.00	KOSDAQ		화학	N	N	N	N	N	466	-37	5	-7.36	241298999	512307	70.88	497	497	460	653	353	503	471.00	0.24	11796	533	517	506	490	479	512	485	203	150	500	300	1	1	40663728	189	-1.12	0.91	12	1.26	-415.00	510.00	1730	20240520	-73.06	435	20241209	7.13	634	-26.50	20250226	452	3.10	20250214	1730	-73.06	20240520	435	7.13	20241209	N	044480	500	203 억	97103	N	N	N	N
149	20250304	130441	57	100.00	KOSDAQ		화학	N	N	N	N	N	467	-36	5	-7.16	209958957	444745	61.54	497	497	460	653	353	503	472.09	0.24	15887	533	517	506	490	479	512	485	203	150	500	300	1	1	40663728	190	-1.13	0.92	12	1.09	-415.00	510.00	1730	20240520	-73.01	435	20241209	7.36	634	-26.34	20250226	452	3.32	20250214	1730	-73.01	20240520	435	7.36	20241209	N	044480	500	203 억	97103	N	N	N	N
150	20250304	120440	57	100.00	KOSDAQ		화학	N	N	N	N	N	468	-35	5	-6.96	187573725	396911	54.92	497	497	460	653	353	503	472.58	0.24	16147	533	517	506	490	479	512	485	203	150	500	300	1	1	40663728	190	-1.13	0.92	12	0.98	-415.00	510.00	1730	20240520	-72.95	435	20241209	7.59	634	-26.18	20250226	452	3.54	20250214	1730	-72.95	20240520	435	7.59	20241209	N	044480	500	203 억	97103	N	N	N	N
151	20250304	110442	57	100.00	KOSDAQ		화학	N	N	N	N	N	468	-35	5	-6.96	144634904	305124	42.22	497	497	460	653	353	503	474.02	0.24	16884	533	517	506	490	479	512	485	203	150	500	300	1	1	40663728	190	-1.13	0.92	12	0.75	-415.00	510.00	1730	20240520	-72.95	435	20241209	7.59	634	-26.18	20250226	452	3.54	20250214	1730	-72.95	20240520	435	7.59	20241209	N	044480	500	203 억	97103	N	N	N	N
152	20250304	100439	57	100.00	KOSDAQ		화학	N	N	N	N	N	474	-29	5	-5.77	99285579	208003	28.78	497	497	471	653	353	503	477.33	0.24	19918	533	517	506	490	479	512	485	203	150	500	300	1	1	40663728	193	-1.14	0.93	12	0.51	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	634	-25.24	20250226	452	4.87	20250214	1730	-72.60	20240520	435	8.97	20241209	N	044480	500	203 억	97103	N	N	N	N
153	20250304	090437	57	100.00	KOSDAQ		화학	N	N	N	N	N	478	-25	5	-4.97	14543565	29962	4.15	497	497	477	653	353	503	485.40	0.24	-1573	533	517	506	490	479	512	485	203	150	500	300	1	1	40663728	194	-1.15	0.94	12	0.07	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	634	-24.61	20250226	452	5.75	20250214	1730	-72.37	20240520	435	9.89	20241209	N	044480	500	203 억	97103	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History