KissMeData/083470/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	141915	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	-35	5	-3.00	10570383	9279	52.52	1165	1165	1130	1514	816	1165	1139.17	1.38	-302	1191	1178	1167	1154	1143	1172	1148	107	349	500	830	1	1	21340329	241	-62.78	1.76	12	0.04	-18.00	643.00	2200	20240322	-48.64	1121	20241209	0.80	1593	-29.06	20250109	1130	0.00	20250331	2080	-45.67	20240404	1121	0.80	20241209	0.45	Y	083470	500	106 억	295300	N	N	N	N
3	20250328	160709	57	100.00	KOSDAQ	화학	N	N	N	N	N	1165	-15	5	-1.27	20528371	17669	119.59	1180	1180	1156	1534	826	1180	1161.83	1.07	-1224	1204	1192	1182	1170	1160	1187	1165	107	354	500	840	1	1	21340329	249	-64.72	1.81	12	0.08	-18.00	643.00	2200	20240322	-47.05	1121	20241209	3.93	1593	-26.87	20250109	1156	0.78	20250328	2155	-45.94	20240329	1121	3.93	20241209	0.45	N	083470	500	106 억	228405	N	N	N	N
4	20250328	150713	57	100.00	KOSDAQ	화학	N	N	N	N	N	1157	-23	5	-1.95	16449425	14149	95.76	1180	1180	1157	1534	826	1180	1162.59	1.07	-492	1204	1192	1182	1170	1160	1187	1165	107	354	500	840	1	1	21340329	247	-64.28	1.80	12	0.07	-18.00	643.00	2200	20240322	-47.41	1121	20241209	3.21	1593	-27.37	20250109	1157	0.00	20250328	2155	-46.31	20240329	1121	3.21	20241209	0.45	N	083470	500	106 억	228405	N	N	N	N
5	20250328	140714	57	100.00	KOSDAQ	화학	N	N	N	N	N	1160	-20	5	-1.69	10309833	8848	59.88	1180	1180	1158	1534	826	1180	1165.22	1.07	-491	1204	1192	1182	1170	1160	1187	1165	107	354	500	840	1	1	21340329	248	-64.44	1.80	12	0.04	-18.00	643.00	2200	20240322	-47.27	1121	20241209	3.48	1593	-27.18	20250109	1158	0.17	20250328	2155	-46.17	20240329	1121	3.48	20241209	0.45	N	083470	500	106 억	228405	N	N	N	N
6	20250328	130713	57	100.00	KOSDAQ	화학	N	N	N	N	N	1166	-14	5	-1.19	10162513	8721	59.03	1180	1180	1158	1534	826	1180	1165.29	1.07	-491	1204	1192	1182	1170	1160	1187	1165	107	354	500	840	1	1	21340329	249	-64.78	1.81	12	0.04	-18.00	643.00	2200	20240322	-47.00	1121	20241209	4.01	1593	-26.80	20250109	1158	0.69	20250328	2155	-45.89	20240329	1121	4.01	20241209	0.45	N	083470	500	106 억	228405	N	N	N	N
7	20250328	120712	57	100.00	KOSDAQ	화학	N	N	N	N	N	1166	-14	5	-1.19	8503647	7291	49.35	1180	1180	1158	1534	826	1180	1166.32	1.07	-491	1204	1192	1182	1170	1160	1187	1165	107	354	500	840	1	1	21340329	249	-64.78	1.81	12	0.03	-18.00	643.00	2200	20240322	-47.00	1121	20241209	4.01	1593	-26.80	20250109	1158	0.69	20250328	2155	-45.89	20240329	1121	4.01	20241209	0.45	N	083470	500	106 억	228405	N	N	N	N
8	20250328	110709	57	100.00	KOSDAQ	화학	N	N	N	N	N	1159	-21	5	-1.78	8443315	7239	48.99	1180	1180	1158	1534	826	1180	1166.36	1.07	-489	1204	1192	1182	1170	1160	1187	1165	107	354	500	840	1	1	21340329	247	-64.39	1.80	12	0.03	-18.00	643.00	2200	20240322	-47.32	1121	20241209	3.39	1593	-27.24	20250109	1158	0.09	20250328	2155	-46.22	20240329	1121	3.39	20241209	0.45	N	083470	500	106 억	228405	N	N	N	N
9	20250328	100714	57	100.00	KOSDAQ	화학	N	N	N	N	N	1160	-20	5	-1.69	6916427	5922	40.08	1180	1180	1160	1534	826	1180	1167.92	1.07	-641	1204	1192	1182	1170	1160	1187	1165	107	354	500	840	1	1	21340329	248	-64.44	1.80	12	0.03	-18.00	643.00	2200	20240322	-47.27	1121	20241209	3.48	1593	-27.18	20250109	1160	0.00	20250328	2155	-46.17	20240329	1121	3.48	20241209	0.45	N	083470	500	106 억	228405	N	N	N	N
10	20250328	090719	57	100.00	KOSDAQ	화학	N	N	N	N	N	1176	-4	5	-0.34	2201948	1875	12.69	1180	1180	1167	1534	826	1180	1174.37	1.07	-914	1204	1192	1182	1170	1160	1187	1165	107	354	500	840	1	1	21340329	251	-65.33	1.83	12	0.01	-18.00	643.00	2200	20240322	-46.55	1121	20241209	4.91	1593	-26.18	20250109	1166	0.86	20250325	2155	-45.43	20240329	1121	4.91	20241209	0.45	N	083470	500	106 억	228405	N	N	N	N
11	20250327	161622	57	100.00	KOSDAQ	화학	N	N	N	N	N	1180	-5	5	-0.42	17459691	14775	131.30	1191	1194	1172	1540	830	1185	1181.70	1.07	1378	1197	1190	1187	1180	1177	1189	1179	107	355	500	850	1	1	21340329	252	-65.56	1.84	12	0.07	-18.00	643.00	2200	20240322	-46.36	1121	20241209	5.26	1593	-25.93	20250109	1166	1.20	20250325	2155	-45.24	20240329	1121	5.26	20241209	0.45	N	083470	500	106 억	228174	N	N	N	N
12	20250327	150711	57	100.00	KOSDAQ	화학	N	N	N	N	N	1174	-11	5	-0.93	17340711	14674	130.40	1191	1194	1172	1540	830	1185	1181.73	1.07	1434	1197	1190	1187	1180	1177	1189	1179	107	355	500	850	1	1	21340329	251	-65.22	1.83	12	0.07	-18.00	643.00	2200	20240322	-46.64	1121	20241209	4.73	1593	-26.30	20250109	1166	0.69	20250325	2155	-45.52	20240329	1121	4.73	20241209	0.45	N	083470	500	106 억	228174	N	N	N	N
13	20250327	140710	57	100.00	KOSDAQ	화학	N	N	N	N	N	1174	-11	5	-0.93	17181047	14538	129.19	1191	1194	1172	1540	830	1185	1181.80	1.07	1448	1197	1190	1187	1180	1177	1189	1179	107	355	500	850	1	1	21340329	251	-65.22	1.83	12	0.07	-18.00	643.00	2200	20240322	-46.64	1121	20241209	4.73	1593	-26.30	20250109	1166	0.69	20250325	2155	-45.52	20240329	1121	4.73	20241209	0.45	N	083470	500	106 억	228174	N	N	N	N
14	20250327	130708	57	100.00	KOSDAQ	화학	N	N	N	N	N	1173	-12	5	-1.01	17157567	14518	129.01	1191	1194	1172	1540	830	1185	1181.81	1.07	1448	1197	1190	1187	1180	1177	1189	1179	107	355	500	850	1	1	21340329	250	-65.17	1.82	12	0.07	-18.00	643.00	2200	20240322	-46.68	1121	20241209	4.64	1593	-26.37	20250109	1166	0.60	20250325	2155	-45.57	20240329	1121	4.64	20241209	0.45	N	083470	500	106 억	228174	N	N	N	N
15	20250327	120715	57	100.00	KOSDAQ	화학	N	N	N	N	N	1173	-12	5	-1.01	16765785	14184	126.05	1191	1194	1172	1540	830	1185	1182.02	1.07	1482	1197	1190	1187	1180	1177	1189	1179	107	355	500	850	1	1	21340329	250	-65.17	1.82	12	0.07	-18.00	643.00	2200	20240322	-46.68	1121	20241209	4.64	1593	-26.37	20250109	1166	0.60	20250325	2155	-45.57	20240329	1121	4.64	20241209	0.45	N	083470	500	106 억	228174	N	N	N	N
16	20250327	110713	57	100.00	KOSDAQ	화학	N	N	N	N	N	1187	2	2	0.17	11900934	10046	89.27	1191	1194	1180	1540	830	1185	1184.64	1.07	-150	1197	1190	1187	1180	1177	1189	1179	107	355	500	850	1	1	21340329	253	-65.94	1.85	12	0.05	-18.00	643.00	2200	20240322	-46.05	1121	20241209	5.89	1593	-25.49	20250109	1166	1.80	20250325	2155	-44.92	20240329	1121	5.89	20241209	0.45	N	083470	500	106 억	228174	N	N	N	N
17	20250327	100708	57	100.00	KOSDAQ	화학	N	N	N	N	N	1181	-4	5	-0.34	8032222	6772	60.18	1191	1194	1180	1540	830	1185	1186.09	1.07	-87	1197	1190	1187	1180	1177	1189	1179	107	355	500	850	1	1	21340329	252	-65.61	1.84	12	0.03	-18.00	643.00	2200	20240322	-46.32	1121	20241209	5.35	1593	-25.86	20250109	1166	1.29	20250325	2155	-45.20	20240329	1121	5.35	20241209	0.45	N	083470	500	106 억	228174	N	N	N	N
18	20250327	090712	57	100.00	KOSDAQ	화학	N	N	N	N	N	1192	7	2	0.59	1078197	905	8.04	1191	1194	1180	1540	830	1185	1191.38	1.07	-411	1197	1190	1187	1180	1177	1189	1179	107	355	500	850	1	1	21340329	254	-66.22	1.85	12	0.00	-18.00	643.00	2200	20240322	-45.82	1121	20241209	6.33	1593	-25.17	20250109	1166	2.23	20250325	2155	-44.69	20240329	1121	6.33	20241209	0.45	N	083470	500	106 억	228174	N	N	N	N
19	20250326	160703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1185	-3	5	-0.25	13368853	11253	81.24	1194	1194	1184	1544	832	1188	1188.03	1.07	-111	1226	1206	1186	1166	1146	1197	1157	107	356	500	850	1	1	21340329	253	-65.83	1.84	12	0.05	-18.00	643.00	2200	20240322	-46.14	1121	20241209	5.71	1593	-25.61	20250109	1166	1.63	20250325	2155	-45.01	20240329	1121	5.71	20241209	0.45	N	083470	500	106 억	228286	N	N	N	N
20	20250326	150704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1189	1	2	0.08	13366483	11251	81.23	1194	1194	1184	1544	832	1188	1188.03	1.07	-110	1226	1206	1186	1166	1146	1197	1157	107	356	500	850	1	1	21340329	254	-66.06	1.85	12	0.05	-18.00	643.00	2200	20240322	-45.95	1121	20241209	6.07	1593	-25.36	20250109	1166	1.97	20250325	2155	-44.83	20240329	1121	6.07	20241209	0.45	N	083470	500	106 억	228286	N	N	N	N
21	20250326	140704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1188	0	3	0.00	12202232	10271	74.15	1194	1194	1184	1544	832	1188	1188.03	1.07	-42	1226	1206	1186	1166	1146	1197	1157	107	356	500	850	1	1	21340329	254	-66.00	1.85	12	0.05	-18.00	643.00	2200	20240322	-46.00	1121	20241209	5.98	1593	-25.42	20250109	1166	1.89	20250325	2155	-44.87	20240329	1121	5.98	20241209	0.45	N	083470	500	106 억	228286	N	N	N	N
22	20250326	130707	57	100.00	KOSDAQ	화학	N	N	N	N	N	1188	0	3	0.00	11823240	9952	71.85	1194	1194	1184	1544	832	1188	1188.03	1.07	-22	1226	1206	1186	1166	1146	1197	1157	107	356	500	850	1	1	21340329	254	-66.00	1.85	12	0.05	-18.00	643.00	2200	20240322	-46.00	1121	20241209	5.98	1593	-25.42	20250109	1166	1.89	20250325	2155	-44.87	20240329	1121	5.98	20241209	0.45	N	083470	500	106 억	228286	N	N	N	N
23	20250326	120709	57	100.00	KOSDAQ	화학	N	N	N	N	N	1188	0	3	0.00	9819084	8265	59.67	1194	1194	1184	1544	832	1188	1188.03	1.07	-22	1226	1206	1186	1166	1146	1197	1157	107	356	500	850	1	1	21340329	254	-66.00	1.85	12	0.04	-18.00	643.00	2200	20240322	-46.00	1121	20241209	5.98	1593	-25.42	20250109	1166	1.89	20250325	2155	-44.87	20240329	1121	5.98	20241209	0.45	N	083470	500	106 억	228286	N	N	N	N
24	20250326	110706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1188	0	3	0.00	108372	91	0.66	1194	1194	1184	1544	832	1188	1190.90	1.07	1	1226	1206	1186	1166	1146	1197	1157	107	356	500	850	1	1	21340329	254	-66.00	1.85	12	0.00	-18.00	643.00	2200	20240322	-46.00	1121	20241209	5.98	1593	-25.42	20250109	1166	1.89	20250325	2155	-44.87	20240329	1121	5.98	20241209	0.45	N	083470	500	106 억	228286	N	N	N	N
25	20250326	100706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1190	2	2	0.17	54916	46	0.33	1194	1194	1190	1544	832	1188	1193.83	1.07	0	1226	1206	1186	1166	1146	1197	1157	107	356	500	850	1	1	21340329	254	-66.11	1.85	12	0.00	-18.00	643.00	2200	20240322	-45.91	1121	20241209	6.16	1593	-25.30	20250109	1166	2.06	20250325	2155	-44.78	20240329	1121	6.16	20241209	0.45	N	083470	500	106 억	228286	N	N	N	N
26	20250326	090706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1194	6	2	0.51	52536	44	0.32	1194	1194	1194	1544	832	1188	1194.00	1.07	0	1226	1206	1186	1166	1146	1197	1157	107	356	500	850	1	1	21340329	255	-66.33	1.86	12	0.00	-18.00	643.00	2200	20240322	-45.73	1121	20241209	6.51	1593	-25.05	20250109	1166	2.40	20250325	2155	-44.59	20240329	1121	6.51	20241209	0.45	N	083470	500	106 억	228286	N	N	N	N
27	20250325	160702	57	100.00	KOSDAQ	화학	N	N	N	N	N	1188	-9	5	-0.75	16423891	13851	176.06	1197	1206	1166	1556	838	1197	1185.75	1.07	-639	1214	1205	1194	1185	1174	1210	1190	107	359	500	860	1	1	21340329	254	-66.00	1.85	12	0.06	-18.00	643.00	2200	20240322	-46.00	1121	20241209	5.98	1593	-25.42	20250109	1166	1.89	20250325	2180	-45.50	20240325	1121	5.98	20241209	0.46	N	083470	500	106 억	228925	N	N	N	N
28	20250325	150703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1188	-9	5	-0.75	13872319	11700	148.72	1197	1206	1166	1556	838	1197	1185.67	1.07	-406	1214	1205	1194	1185	1174	1210	1190	107	359	500	860	1	1	21340329	254	-66.00	1.85	12	0.05	-18.00	643.00	2200	20240322	-46.00	1121	20241209	5.98	1593	-25.42	20250109	1166	1.89	20250325	2180	-45.50	20240325	1121	5.98	20241209	0.46	N	083470	500	106 억	228925	N	N	N	N
29	20250325	140701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1177	-20	5	-1.67	13871131	11699	148.71	1197	1206	1166	1556	838	1197	1185.67	1.07	-406	1214	1205	1194	1185	1174	1210	1190	107	359	500	860	1	1	21340329	251	-65.39	1.83	12	0.05	-18.00	643.00	2200	20240322	-46.50	1121	20241209	5.00	1593	-26.11	20250109	1166	0.94	20250325	2180	-46.01	20240325	1121	5.00	20241209	0.46	N	083470	500	106 억	228925	N	N	N	N
30	20250325	130702	57	100.00	KOSDAQ	화학	N	N	N	N	N	1188	-9	5	-0.75	9733111	8189	104.09	1197	1206	1166	1556	838	1197	1188.56	1.07	-399	1214	1205	1194	1185	1174	1210	1190	107	359	500	860	1	1	21340329	254	-66.00	1.85	12	0.04	-18.00	643.00	2200	20240322	-46.00	1121	20241209	5.98	1593	-25.42	20250109	1166	1.89	20250325	2180	-45.50	20240325	1121	5.98	20241209	0.46	N	083470	500	106 억	228925	N	N	N	N
31	20250325	120701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1177	-20	5	-1.67	9643266	8113	103.13	1197	1206	1166	1556	838	1197	1188.62	1.07	-366	1214	1205	1194	1185	1174	1210	1190	107	359	500	860	1	1	21340329	251	-65.39	1.83	12	0.04	-18.00	643.00	2200	20240322	-46.50	1121	20241209	5.00	1593	-26.11	20250109	1166	0.94	20250325	2180	-46.01	20240325	1121	5.00	20241209	0.46	N	083470	500	106 억	228925	N	N	N	N
32	20250325	110701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1177	-20	5	-1.67	4229663	3572	45.40	1197	1206	1166	1556	838	1197	1184.12	1.07	-98	1214	1205	1194	1185	1174	1210	1190	107	359	500	860	1	1	21340329	251	-65.39	1.83	12	0.02	-18.00	643.00	2200	20240322	-46.50	1121	20241209	5.00	1593	-26.11	20250109	1166	0.94	20250325	2180	-46.01	20240325	1121	5.00	20241209	0.46	N	083470	500	106 억	228925	N	N	N	N
33	20250325	100711	57	100.00	KOSDAQ	화학	N	N	N	N	N	1196	-1	5	-0.08	2723901	2291	29.12	1197	1206	1166	1556	838	1197	1188.96	1.07	-258	1214	1205	1194	1185	1174	1210	1190	107	359	500	860	1	1	21340329	255	-66.44	1.86	12	0.01	-18.00	643.00	2200	20240322	-45.64	1121	20241209	6.69	1593	-24.92	20250109	1166	2.57	20250325	2180	-45.14	20240325	1121	6.69	20241209	0.46	N	083470	500	106 억	228925	N	N	N	N
34	20250325	090707	57	100.00	KOSDAQ	화학	N	N	N	N	N	1166	-31	5	-2.59	2055714	1727	21.95	1197	1206	1166	1556	838	1197	1190.34	1.07	-75	1214	1205	1194	1185	1174	1210	1190	107	359	500	860	1	1	21340329	249	-64.78	1.81	12	0.01	-18.00	643.00	2200	20240322	-47.00	1121	20241209	4.01	1593	-26.80	20250109	1166	0.00	20250325	2180	-46.51	20240325	1121	4.01	20241209	0.46	N	083470	500	106 억	228925	N	N	N	N
35	20250324	160659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1197	2	2	0.17	9408063	7867	24.88	1195	1203	1183	1553	837	1195	1195.89	0.53	-595	1281	1237	1215	1171	1149	1227	1161	107	358	500	860	1	1	21340329	255	-66.50	1.86	12	0.04	-18.00	643.00	2200	20240322	-45.59	1121	20241209	6.78	1593	-24.86	20250109	1175	1.87	20250311	2180	-45.09	20240325	1121	6.78	20241209	0.46	N	083470	500	106 억	113615	N	N	N	N
36	20250324	150705	57	100.00	KOSDAQ	화학	N	N	N	N	N	1194	-1	5	-0.08	9288363	7767	24.56	1195	1203	1183	1553	837	1195	1195.88	0.53	-579	1281	1237	1215	1171	1149	1227	1161	107	358	500	860	1	1	21340329	255	-66.33	1.86	12	0.04	-18.00	643.00	2200	20240322	-45.73	1121	20241209	6.51	1593	-25.05	20250109	1175	1.62	20250311	2180	-45.23	20240325	1121	6.51	20241209	0.46	N	083470	500	106 억	113615	N	N	N	N
37	20250324	140704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1194	-1	5	-0.08	8665305	7245	22.91	1195	1203	1183	1553	837	1195	1196.04	0.53	-502	1281	1237	1215	1171	1149	1227	1161	107	358	500	860	1	1	21340329	255	-66.33	1.86	12	0.03	-18.00	643.00	2200	20240322	-45.73	1121	20241209	6.51	1593	-25.05	20250109	1175	1.62	20250311	2180	-45.23	20240325	1121	6.51	20241209	0.46	N	083470	500	106 억	113615	N	N	N	N
38	20250324	130704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	5	2	0.42	6951843	5810	18.37	1195	1203	1183	1553	837	1195	1196.53	0.53	-502	1281	1237	1215	1171	1149	1227	1161	107	358	500	860	1	1	21340329	256	-66.67	1.87	12	0.03	-18.00	643.00	2200	20240322	-45.45	1121	20241209	7.05	1593	-24.67	20250109	1175	2.13	20250311	2180	-44.95	20240325	1121	7.05	20241209	0.46	N	083470	500	106 억	113615	N	N	N	N
39	20250324	120705	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	5	2	0.42	6951843	5810	18.37	1195	1203	1183	1553	837	1195	1196.53	0.53	-502	1281	1237	1215	1171	1149	1227	1161	107	358	500	860	1	1	21340329	256	-66.67	1.87	12	0.03	-18.00	643.00	2200	20240322	-45.45	1121	20241209	7.05	1593	-24.67	20250109	1175	2.13	20250311	2180	-44.95	20240325	1121	7.05	20241209	0.46	N	083470	500	106 억	113615	N	N	N	N
40	20250324	110704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1202	7	2	0.59	3921643	3289	10.40	1195	1203	1183	1553	837	1195	1192.35	0.53	-481	1281	1237	1215	1171	1149	1227	1161	107	358	500	860	1	1	21340329	257	-66.78	1.87	12	0.02	-18.00	643.00	2200	20240322	-45.36	1121	20241209	7.23	1593	-24.54	20250109	1175	2.30	20250311	2180	-44.86	20240325	1121	7.23	20241209	0.46	N	083470	500	106 억	113615	N	N	N	N
41	20250324	100701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1192	-3	5	-0.25	1927407	1623	5.13	1195	1195	1183	1553	837	1195	1187.56	0.53	-132	1281	1237	1215	1171	1149	1227	1161	107	358	500	860	1	1	21340329	254	-66.22	1.85	12	0.01	-18.00	643.00	2200	20240322	-45.82	1121	20241209	6.33	1593	-25.17	20250109	1175	1.45	20250311	2180	-45.32	20240325	1121	6.33	20241209	0.46	N	083470	500	106 억	113615	N	N	N	N
42	20250324	090704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1187	-8	5	-0.67	607100	510	1.61	1195	1195	1186	1553	837	1195	1190.39	0.53	-33	1281	1237	1215	1171	1149	1227	1161	107	358	500	860	1	1	21340329	253	-65.94	1.85	12	0.00	-18.00	643.00	2200	20240322	-46.05	1121	20241209	5.89	1593	-25.49	20250109	1175	1.02	20250311	2180	-45.55	20240325	1121	5.89	20241209	0.46	N	083470	500	106 억	113615	N	N	N	N
43	20250321	160718	57	100.00	KOSDAQ	화학	N	N	N	N	N	1195	-15	5	-1.24	38068581	31620	1003.17	1203	1259	1193	1573	847	1210	1203.94	0.15	-1643	1276	1242	1226	1192	1176	1235	1185	107	363	500	870	1	1	21340329	255	-66.39	1.86	12	0.15	-18.00	643.00	2200	20240322	-45.68	1121	20241209	6.60	1593	-24.98	20250109	1175	1.70	20250311	2200	-45.68	20240322	1121	6.60	20241209	0.46	N	083470	500	106 억	31724	N	N	N	N
44	20250321	150703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1199	-11	5	-0.91	32092281	26612	844.29	1203	1259	1193	1573	847	1210	1205.93	0.15	-858	1276	1242	1226	1192	1176	1235	1185	107	363	500	870	1	1	21340329	256	-66.61	1.86	12	0.12	-18.00	643.00	2200	20240322	-45.50	1121	20241209	6.96	1593	-24.73	20250109	1175	2.04	20250311	2200	-45.50	20240322	1121	6.96	20241209	0.46	N	083470	500	106 억	31724	N	N	N	N
45	20250321	140703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1203	-7	5	-0.58	23202076	19174	608.31	1203	1259	1195	1573	847	1210	1210.08	0.15	-964	1276	1242	1226	1192	1176	1235	1185	107	363	500	870	1	1	21340329	257	-66.83	1.87	12	0.09	-18.00	643.00	2200	20240322	-45.32	1121	20241209	7.31	1593	-24.48	20250109	1175	2.38	20250311	2200	-45.32	20240322	1121	7.31	20241209	0.46	N	083470	500	106 억	31724	N	N	N	N
46	20250321	130703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1212	2	2	0.17	11312588	9286	294.61	1203	1259	1203	1573	847	1210	1218.24	0.15	-1335	1276	1242	1226	1192	1176	1235	1185	107	363	500	870	1	1	21340329	259	-67.33	1.88	12	0.04	-18.00	643.00	2200	20240322	-44.91	1121	20241209	8.12	1593	-23.92	20250109	1175	3.15	20250311	2200	-44.91	20240322	1121	8.12	20241209	0.46	N	083470	500	106 억	31724	N	N	N	N
47	20250321	120704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1212	2	2	0.17	9404996	7712	244.67	1203	1259	1203	1573	847	1210	1219.53	0.15	-1338	1276	1242	1226	1192	1176	1235	1185	107	363	500	870	1	1	21340329	259	-67.33	1.88	12	0.04	-18.00	643.00	2200	20240322	-44.91	1121	20241209	8.12	1593	-23.92	20250109	1175	3.15	20250311	2200	-44.91	20240322	1121	8.12	20241209	0.46	N	083470	500	106 억	31724	N	N	N	N
48	20250321	110703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1208	-2	5	-0.17	7015930	5738	182.04	1203	1259	1203	1573	847	1210	1222.71	0.15	-1117	1276	1242	1226	1192	1176	1235	1185	107	363	500	870	1	1	21340329	258	-67.11	1.88	12	0.03	-18.00	643.00	2200	20240322	-45.09	1121	20241209	7.76	1593	-24.17	20250109	1175	2.81	20250311	2200	-45.09	20240322	1121	7.76	20241209	0.46	N	083470	500	106 억	31724	N	N	N	N
49	20250321	100704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1207	-3	5	-0.25	6503167	5313	168.56	1203	1259	1203	1573	847	1210	1224.01	0.15	-1101	1276	1242	1226	1192	1176	1235	1185	107	363	500	870	1	1	21340329	258	-67.06	1.88	12	0.02	-18.00	643.00	2200	20240322	-45.14	1121	20241209	7.67	1593	-24.23	20250109	1175	2.72	20250311	2200	-45.14	20240322	1121	7.67	20241209	0.46	N	083470	500	106 억	31724	N	N	N	N
50	20250321	090707	57	100.00	KOSDAQ	화학	N	N	N	N	N	1225	15	2	1.24	5004923	4088	129.70	1203	1259	1203	1573	847	1210	1224.30	0.15	-1685	1276	1242	1226	1192	1176	1235	1185	107	363	500	870	1	1	21340329	261	-68.06	1.91	12	0.02	-18.00	643.00	2200	20240322	-44.32	1121	20241209	9.28	1593	-23.10	20250109	1175	4.26	20250311	2200	-44.32	20240322	1121	9.28	20241209	0.46	N	083470	500	106 억	31724	N	N	N	N
51	20250320	160956	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	-14	5	-1.14	3843363	3152	51.94	1260	1260	1210	1591	857	1224	1219.34	0.15	-788	1278	1250	1232	1204	1186	1265	1219	107	367	500	880	1	1	21340329	258	-67.22	1.88	12	0.01	-18.00	643.00	2200	20240322	-45.00	1121	20241209	7.94	1593	-24.04	20250109	1175	2.98	20250311	2200	-45.00	20240322	1121	7.94	20241209	0.46	N	083470	500	106 억	32512	N	N	N	N
52	20250320	150703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1213	-11	5	-0.90	3454953	2831	46.65	1260	1260	1213	1591	857	1224	1220.40	0.15	-664	1278	1250	1232	1204	1186	1265	1219	107	367	500	880	1	1	21340329	259	-67.39	1.89	12	0.01	-18.00	643.00	2200	20240322	-44.86	1121	20241209	8.21	1593	-23.85	20250109	1175	3.23	20250311	2200	-44.86	20240322	1121	8.21	20241209	0.46	N	083470	500	106 억	32512	N	N	N	N
53	20250320	140705	57	100.00	KOSDAQ	화학	N	N	N	N	N	1224	0	3	0.00	1930804	1577	25.98	1260	1260	1218	1591	857	1224	1224.35	0.15	-663	1278	1250	1232	1204	1186	1265	1219	107	367	500	880	1	1	21340329	261	-68.00	1.90	12	0.01	-18.00	643.00	2200	20240322	-44.36	1121	20241209	9.19	1593	-23.16	20250109	1175	4.17	20250311	2200	-44.36	20240322	1121	9.19	20241209	0.46	N	083470	500	106 억	32512	N	N	N	N
54	20250320	130704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1218	-6	5	-0.49	1104659	903	14.88	1260	1260	1218	1591	857	1224	1223.32	0.15	-623	1278	1250	1232	1204	1186	1265	1219	107	367	500	880	1	1	21340329	260	-67.67	1.89	12	0.00	-18.00	643.00	2200	20240322	-44.64	1121	20241209	8.65	1593	-23.54	20250109	1175	3.66	20250311	2200	-44.64	20240322	1121	8.65	20241209	0.46	N	083470	500	106 억	32512	N	N	N	N
55	20250320	120701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1236	12	2	0.98	220276	177	2.92	1260	1260	1220	1591	857	1224	1244.50	0.15	0	1278	1250	1232	1204	1186	1265	1219	107	367	500	880	1	1	21340329	264	-68.67	1.92	12	0.00	-18.00	643.00	2200	20240322	-43.82	1121	20241209	10.26	1593	-22.41	20250109	1175	5.19	20250311	2200	-43.82	20240322	1121	10.26	20241209	0.46	N	083470	500	106 억	32512	N	N	N	N
56	20250320	110702	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	20	2	1.63	153414	123	2.03	1260	1260	1240	1591	857	1224	1247.27	0.15	0	1278	1250	1232	1204	1186	1265	1219	107	367	500	880	1	1	21340329	265	-69.11	1.93	12	0.00	-18.00	643.00	2200	20240322	-43.45	1121	20241209	10.97	1593	-21.91	20250109	1175	5.87	20250311	2200	-43.45	20240322	1121	10.97	20241209	0.46	N	083470	500	106 억	32512	N	N	N	N
57	20250320	100700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	24	2	1.96	129744	104	1.71	1260	1260	1240	1591	857	1224	1247.54	0.15	0	1278	1250	1232	1204	1186	1265	1219	107	367	500	880	1	1	21340329	266	-69.33	1.94	12	0.00	-18.00	643.00	2200	20240322	-43.27	1121	20241209	11.33	1593	-21.66	20250109	1175	6.21	20250311	2200	-43.27	20240322	1121	11.33	20241209	0.46	N	083470	500	106 억	32512	N	N	N	N
58	20250320	090704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1260	36	2	2.94	1260	1	0.02	1260	1260	1260	1591	857	1224	1260.00	0.15	0	1278	1250	1232	1204	1186	1265	1219	107	367	500	880	1	1	21340329	269	-70.00	1.96	12	0.00	-18.00	643.00	2200	20240322	-42.73	1121	20241209	12.40	1593	-20.90	20250109	1175	7.23	20250311	2200	-42.73	20240322	1121	12.40	20241209	0.46	N	083470	500	106 억	32512	N	N	N	N
59	20250319	160659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1224	10	2	0.82	7388320	6069	96.47	1221	1260	1214	1578	850	1214	1217.39	0.09	14	1270	1241	1224	1195	1178	1233	1187	107	364	500	870	1	1	21340329	261	-68.00	1.90	12	0.03	-18.00	643.00	2200	20240322	-44.36	1121	20241209	9.19	1593	-23.16	20250109	1175	4.17	20250311	2200	-44.36	20240322	1121	9.19	20241209	0.46	N	083470	500	106 억	18548	N	N	N	N
60	20250319	150700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1226	12	2	0.99	6773000	5563	88.43	1221	1260	1214	1578	850	1214	1217.51	0.09	14	1270	1241	1224	1195	1178	1233	1187	107	364	500	870	1	1	21340329	262	-68.11	1.91	12	0.03	-18.00	643.00	2200	20240322	-44.27	1121	20241209	9.37	1593	-23.04	20250109	1175	4.34	20250311	2200	-44.27	20240322	1121	9.37	20241209	0.46	N	083470	500	106 억	18548	N	N	N	N
61	20250319	140702	57	100.00	KOSDAQ	화학	N	N	N	N	N	1217	3	2	0.25	6650506	5463	86.84	1221	1260	1214	1578	850	1214	1217.37	0.09	14	1270	1241	1224	1195	1178	1233	1187	107	364	500	870	1	1	21340329	260	-67.61	1.89	12	0.03	-18.00	643.00	2200	20240322	-44.68	1121	20241209	8.56	1593	-23.60	20250109	1175	3.57	20250311	2200	-44.68	20240322	1121	8.56	20241209	0.46	N	083470	500	106 억	18548	N	N	N	N
62	20250319	130700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1226	12	2	0.99	6232696	5120	81.39	1221	1260	1214	1578	850	1214	1217.32	0.09	42	1270	1241	1224	1195	1178	1233	1187	107	364	500	870	1	1	21340329	262	-68.11	1.91	12	0.02	-18.00	643.00	2200	20240322	-44.27	1121	20241209	9.37	1593	-23.04	20250109	1175	4.34	20250311	2200	-44.27	20240322	1121	9.37	20241209	0.46	N	083470	500	106 억	18548	N	N	N	N
63	20250319	120700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	13	2	1.07	6220436	5110	81.23	1221	1260	1214	1578	850	1214	1217.31	0.09	42	1270	1241	1224	1195	1178	1233	1187	107	364	500	870	1	1	21340329	262	-68.17	1.91	12	0.02	-18.00	643.00	2200	20240322	-44.23	1121	20241209	9.46	1593	-22.98	20250109	1175	4.43	20250311	2200	-44.23	20240322	1121	9.46	20241209	0.46	N	083470	500	106 억	18548	N	N	N	N
64	20250319	110700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	14	2	1.15	6062190	4981	79.18	1221	1260	1214	1578	850	1214	1217.06	0.09	51	1270	1241	1224	1195	1178	1233	1187	107	364	500	870	1	1	21340329	262	-68.22	1.91	12	0.02	-18.00	643.00	2200	20240322	-44.18	1121	20241209	9.55	1593	-22.91	20250109	1175	4.51	20250311	2200	-44.18	20240322	1121	9.55	20241209	0.46	N	083470	500	106 억	18548	N	N	N	N
65	20250319	100701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	15	2	1.24	882550	719	11.43	1221	1260	1221	1578	850	1214	1227.47	0.09	-66	1270	1241	1224	1195	1178	1233	1187	107	364	500	870	1	1	21340329	262	-68.28	1.91	12	0.00	-18.00	643.00	2200	20240322	-44.14	1121	20241209	9.63	1593	-22.85	20250109	1175	4.60	20250311	2200	-44.14	20240322	1121	9.63	20241209	0.46	N	083470	500	106 억	18548	N	N	N	N
66	20250319	090703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1221	7	2	0.58	222222	182	2.89	1221	1221	1221	1578	850	1214	1221.00	0.09	-27	1270	1241	1224	1195	1178	1233	1187	107	364	500	870	1	1	21340329	261	-67.83	1.90	12	0.00	-18.00	643.00	2200	20240322	-44.50	1121	20241209	8.92	1593	-23.35	20250109	1175	3.91	20250311	2200	-44.50	20240322	1121	8.92	20241209	0.46	N	083470	500	106 억	18548	N	N	N	N
67	20250318	160657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1214	-26	5	-2.10	7671776	6291	180.36	1224	1253	1207	1612	868	1240	1219.48	0.09	-706	1276	1257	1241	1222	1206	1257	1222	107	372	500	890	1	1	21340329	259	-67.44	1.89	12	0.03	-18.00	643.00	2200	20240322	-44.82	1121	20241209	8.30	1593	-23.79	20250109	1175	3.32	20250311	2200	-44.82	20240322	1121	8.30	20241209	0.47	N	083470	500	106 억	19254	N	N	N	N
68	20250318	150700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	-11	5	-0.89	7210456	5911	169.47	1224	1253	1207	1612	868	1240	1219.84	0.09	-706	1276	1257	1241	1222	1206	1257	1222	107	372	500	890	1	1	21340329	262	-68.28	1.91	12	0.03	-18.00	643.00	2200	20240322	-44.14	1121	20241209	9.63	1593	-22.85	20250109	1175	4.60	20250311	2200	-44.14	20240322	1121	9.63	20241209	0.47	N	083470	500	106 억	19254	N	N	N	N
69	20250318	140658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1221	-19	5	-1.53	5967462	4888	140.14	1224	1253	1207	1612	868	1240	1220.84	0.09	-703	1276	1257	1241	1222	1206	1257	1222	107	372	500	890	1	1	21340329	261	-67.83	1.90	12	0.02	-18.00	643.00	2200	20240322	-44.50	1121	20241209	8.92	1593	-23.35	20250109	1175	3.91	20250311	2200	-44.50	20240322	1121	8.92	20241209	0.47	N	083470	500	106 억	19254	N	N	N	N
70	20250318	130657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1216	-24	5	-1.94	3536252	2893	82.94	1224	1253	1207	1612	868	1240	1222.35	0.09	-306	1276	1257	1241	1222	1206	1257	1222	107	372	500	890	1	1	21340329	259	-67.56	1.89	12	0.01	-18.00	643.00	2200	20240322	-44.73	1121	20241209	8.47	1593	-23.67	20250109	1175	3.49	20250311	2200	-44.73	20240322	1121	8.47	20241209	0.47	N	083470	500	106 억	19254	N	N	N	N
71	20250318	120659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	-20	5	-1.61	3250031	2658	76.20	1224	1253	1207	1612	868	1240	1222.74	0.09	-245	1276	1257	1241	1222	1206	1257	1222	107	372	500	890	1	1	21340329	260	-67.78	1.90	12	0.01	-18.00	643.00	2200	20240322	-44.55	1121	20241209	8.83	1593	-23.41	20250109	1175	3.83	20250311	2200	-44.55	20240322	1121	8.83	20241209	0.47	N	083470	500	106 억	19254	N	N	N	N
72	20250318	110656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1242	2	2	0.16	3248811	2657	76.18	1224	1253	1207	1612	868	1240	1222.74	0.09	-245	1276	1257	1241	1222	1206	1257	1222	107	372	500	890	1	1	21340329	265	-69.00	1.93	12	0.01	-18.00	643.00	2200	20240322	-43.55	1121	20241209	10.79	1593	-22.03	20250109	1175	5.70	20250311	2200	-43.55	20240322	1121	10.79	20241209	0.47	N	083470	500	106 억	19254	N	N	N	N
73	20250318	100659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1253	13	2	1.05	3216519	2631	75.43	1224	1253	1207	1612	868	1240	1222.55	0.09	-219	1276	1257	1241	1222	1206	1257	1222	107	372	500	890	1	1	21340329	267	-69.61	1.95	12	0.01	-18.00	643.00	2200	20240322	-43.05	1121	20241209	11.78	1593	-21.34	20250109	1175	6.64	20250311	2200	-43.05	20240322	1121	11.78	20241209	0.47	N	083470	500	106 억	19254	N	N	N	N
74	20250318	090701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1224	-16	5	-1.29	323119	264	7.57	1224	1224	1223	1612	868	1240	1223.94	0.09	-41	1276	1257	1241	1222	1206	1257	1222	107	372	500	890	1	1	21340329	261	-68.00	1.90	12	0.00	-18.00	643.00	2200	20240322	-44.36	1121	20241209	9.19	1593	-23.16	20250109	1175	4.17	20250311	2200	-44.36	20240322	1121	9.19	20241209	0.47	N	083470	500	106 억	19254	N	N	N	N
75	20250317	160656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	-10	5	-0.80	4322785	3488	110.07	1240	1260	1225	1625	875	1250	1239.33	0.09	180	1289	1269	1245	1225	1201	1279	1235	107	375	500	900	1	1	21340329	265	-68.89	1.93	12	0.02	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1175	5.53	20250311	2200	-43.64	20240322	1121	10.62	20241209	0.47	N	083470	500	106 억	19074	N	N	N	N
76	20250317	150656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1245	-5	5	-0.40	3824305	3086	97.38	1240	1260	1225	1625	875	1250	1239.24	0.09	264	1289	1269	1245	1225	1201	1279	1235	107	375	500	900	1	1	21340329	266	-69.17	1.94	12	0.01	-18.00	643.00	2200	20240322	-43.41	1121	20241209	11.06	1593	-21.85	20250109	1175	5.96	20250311	2200	-43.41	20240322	1121	11.06	20241209	0.47	N	083470	500	106 억	19074	N	N	N	N
77	20250317	140657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	-6	5	-0.48	2377386	1913	60.37	1240	1260	1240	1625	875	1250	1242.75	0.09	226	1289	1269	1245	1225	1201	1279	1235	107	375	500	900	1	1	21340329	265	-69.11	1.93	12	0.01	-18.00	643.00	2200	20240322	-43.45	1121	20241209	10.97	1593	-21.91	20250109	1175	5.87	20250311	2200	-43.45	20240322	1121	10.97	20241209	0.47	N	083470	500	106 억	19074	N	N	N	N
78	20250317	130656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1250	0	3	0.00	2204449	1774	55.98	1240	1260	1240	1625	875	1250	1242.64	0.09	226	1289	1269	1245	1225	1201	1279	1235	107	375	500	900	1	1	21340329	267	-69.44	1.94	12	0.01	-18.00	643.00	2200	20240322	-43.18	1121	20241209	11.51	1593	-21.53	20250109	1175	6.38	20250311	2200	-43.18	20240322	1121	11.51	20241209	0.47	N	083470	500	106 억	19074	N	N	N	N
79	20250317	120655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1250	0	3	0.00	2204449	1774	55.98	1240	1260	1240	1625	875	1250	1242.64	0.09	226	1289	1269	1245	1225	1201	1279	1235	107	375	500	900	1	1	21340329	267	-69.44	1.94	12	0.01	-18.00	643.00	2200	20240322	-43.18	1121	20241209	11.51	1593	-21.53	20250109	1175	6.38	20250311	2200	-43.18	20240322	1121	11.51	20241209	0.47	N	083470	500	106 억	19074	N	N	N	N
80	20250317	110657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1257	7	2	0.56	2179449	1754	55.35	1240	1260	1240	1625	875	1250	1242.56	0.09	226	1289	1269	1245	1225	1201	1279	1235	107	375	500	900	1	1	21340329	268	-69.83	1.95	12	0.01	-18.00	643.00	2200	20240322	-42.86	1121	20241209	12.13	1593	-21.09	20250109	1175	6.98	20250311	2200	-42.86	20240322	1121	12.13	20241209	0.47	N	083470	500	106 억	19074	N	N	N	N
81	20250317	100656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1258	8	2	0.64	2155566	1735	54.75	1240	1260	1240	1625	875	1250	1242.40	0.09	226	1289	1269	1245	1225	1201	1279	1235	107	375	500	900	1	1	21340329	268	-69.89	1.96	12	0.01	-18.00	643.00	2200	20240322	-42.82	1121	20241209	12.22	1593	-21.03	20250109	1175	7.06	20250311	2200	-42.82	20240322	1121	12.22	20241209	0.47	N	083470	500	106 억	19074	N	N	N	N
82	20250317	090657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1249	-1	5	-0.08	419129	338	10.67	1240	1249	1240	1625	875	1250	1240.03	0.09	27	1289	1269	1245	1225	1201	1279	1235	107	375	500	900	1	1	21340329	267	-69.39	1.94	12	0.00	-18.00	643.00	2200	20240322	-43.23	1121	20241209	11.42	1593	-21.59	20250109	1175	6.30	20250311	2200	-43.23	20240322	1121	11.42	20241209	0.47	N	083470	500	106 억	19074	N	N	N	N
83	20250314	160654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1250	-16	5	-1.26	3953029	3168	28.59	1248	1265	1221	1645	887	1266	1247.80	0.09	-101	1291	1278	1255	1242	1219	1285	1249	107	379	500	910	1	1	21340329	267	-69.44	1.94	12	0.01	-18.00	643.00	2200	20240322	-43.18	1121	20241209	11.51	1593	-21.53	20250109	1175	6.38	20250311	2200	-43.18	20240322	1121	11.51	20241209	0.47	N	083470	500	106 억	19175	N	N	N	N
84	20250314	150659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	-38	5	-3.00	3590617	2878	25.97	1248	1265	1221	1645	887	1266	1247.61	0.09	-87	1291	1278	1255	1242	1219	1285	1249	107	379	500	910	1	1	21340329	262	-68.22	1.91	12	0.01	-18.00	643.00	2200	20240322	-44.18	1121	20241209	9.55	1593	-22.91	20250109	1175	4.51	20250311	2200	-44.18	20240322	1121	9.55	20241209	0.47	N	083470	500	106 억	19175	N	N	N	N
85	20250314	140654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1254	-12	5	-0.95	3025594	2417	21.81	1248	1265	1234	1645	887	1266	1251.80	0.09	-79	1291	1278	1255	1242	1219	1285	1249	107	379	500	910	1	1	21340329	268	-69.67	1.95	12	0.01	-18.00	643.00	2200	20240322	-43.00	1121	20241209	11.86	1593	-21.28	20250109	1175	6.72	20250311	2200	-43.00	20240322	1121	11.86	20241209	0.47	N	083470	500	106 억	19175	N	N	N	N
86	20250314	130653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1255	-11	5	-0.87	3020581	2413	21.78	1248	1265	1234	1645	887	1266	1251.79	0.09	-77	1291	1278	1255	1242	1219	1285	1249	107	379	500	910	1	1	21340329	268	-69.72	1.95	12	0.01	-18.00	643.00	2200	20240322	-42.95	1121	20241209	11.95	1593	-21.22	20250109	1175	6.81	20250311	2200	-42.95	20240322	1121	11.95	20241209	0.47	N	083470	500	106 억	19175	N	N	N	N
87	20250314	120656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1258	-8	5	-0.63	3005500	2401	21.67	1248	1265	1234	1645	887	1266	1251.77	0.09	-76	1291	1278	1255	1242	1219	1285	1249	107	379	500	910	1	1	21340329	268	-69.89	1.96	12	0.01	-18.00	643.00	2200	20240322	-42.82	1121	20241209	12.22	1593	-21.03	20250109	1175	7.06	20250311	2200	-42.82	20240322	1121	12.22	20241209	0.47	N	083470	500	106 억	19175	N	N	N	N
88	20250314	110654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1259	-7	5	-0.55	1949354	1562	14.10	1248	1265	1245	1645	887	1266	1247.99	0.09	-3	1291	1278	1255	1242	1219	1285	1249	107	379	500	910	1	1	21340329	269	-69.94	1.96	12	0.01	-18.00	643.00	2200	20240322	-42.77	1121	20241209	12.31	1593	-20.97	20250109	1175	7.15	20250311	2200	-42.77	20240322	1121	12.31	20241209	0.47	N	083470	500	106 억	19175	N	N	N	N
89	20250314	100655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1260	-6	5	-0.47	1615023	1294	11.68	1248	1265	1245	1645	887	1266	1248.09	0.09	-3	1291	1278	1255	1242	1219	1285	1249	107	379	500	910	1	1	21340329	269	-70.00	1.96	12	0.01	-18.00	643.00	2200	20240322	-42.73	1121	20241209	12.40	1593	-20.90	20250109	1175	7.23	20250311	2200	-42.73	20240322	1121	12.40	20241209	0.47	N	083470	500	106 억	19175	N	N	N	N
90	20250314	090657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	-18	5	-1.42	48672	39	0.35	1248	1248	1248	1645	887	1266	1248.00	0.09	-2	1291	1278	1255	1242	1219	1285	1249	107	379	500	910	1	1	21340329	266	-69.33	1.94	12	0.00	-18.00	643.00	2200	20240322	-43.27	1121	20241209	11.33	1593	-21.66	20250109	1175	6.21	20250311	2200	-43.27	20240322	1121	11.33	20241209	0.47	N	083470	500	106 억	19175	N	N	N	N
91	20250313	160650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1266	34	2	2.76	13823139	11081	80.65	1232	1268	1232	1601	863	1232	1247.46	0.05	1082	1258	1244	1218	1204	1178	1252	1212	107	369	500	880	1	1	21340329	270	-70.33	1.97	12	0.05	-18.00	643.00	2200	20240322	-42.45	1121	20241209	12.93	1593	-20.53	20250109	1175	7.74	20250311	2200	-42.45	20240322	1121	12.93	20241209	0.47	N	083470	500	106 억	11093	N	N	N	N
92	20250313	150651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1266	34	2	2.76	13778999	11046	80.39	1232	1268	1232	1601	863	1232	1247.42	0.05	1072	1258	1244	1218	1204	1178	1252	1212	107	369	500	880	1	1	21340329	270	-70.33	1.97	12	0.05	-18.00	643.00	2200	20240322	-42.45	1121	20241209	12.93	1593	-20.53	20250109	1175	7.74	20250311	2200	-42.45	20240322	1121	12.93	20241209	0.47	N	083470	500	106 억	11093	N	N	N	N
93	20250313	140650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	16	2	1.30	6009887	4854	35.33	1232	1250	1232	1601	863	1232	1238.13	0.05	1076	1258	1244	1218	1204	1178	1252	1212	107	369	500	880	1	1	21340329	266	-69.33	1.94	12	0.02	-18.00	643.00	2200	20240322	-43.27	1121	20241209	11.33	1593	-21.66	20250109	1175	6.21	20250311	2200	-43.27	20240322	1121	11.33	20241209	0.47	N	083470	500	106 억	11093	N	N	N	N
94	20250313	130650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1249	17	2	1.38	5962463	4816	35.05	1232	1250	1232	1601	863	1232	1238.05	0.05	1076	1258	1244	1218	1204	1178	1252	1212	107	369	500	880	1	1	21340329	267	-69.39	1.94	12	0.02	-18.00	643.00	2200	20240322	-43.23	1121	20241209	11.42	1593	-21.59	20250109	1175	6.30	20250311	2200	-43.23	20240322	1121	11.42	20241209	0.47	N	083470	500	106 억	11093	N	N	N	N
95	20250313	120650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	3	2	0.24	3271370	2647	19.26	1232	1241	1232	1601	863	1232	1235.88	0.05	1025	1258	1244	1218	1204	1178	1252	1212	107	369	500	880	1	1	21340329	264	-68.61	1.92	12	0.01	-18.00	643.00	2200	20240322	-43.86	1121	20241209	10.17	1593	-22.47	20250109	1175	5.11	20250311	2200	-43.86	20240322	1121	10.17	20241209	0.47	N	083470	500	106 억	11093	N	N	N	N
96	20250313	110649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	3	2	0.24	2779840	2249	16.37	1232	1241	1232	1601	863	1232	1236.03	0.05	826	1258	1244	1218	1204	1178	1252	1212	107	369	500	880	1	1	21340329	264	-68.61	1.92	12	0.01	-18.00	643.00	2200	20240322	-43.86	1121	20241209	10.17	1593	-22.47	20250109	1175	5.11	20250311	2200	-43.86	20240322	1121	10.17	20241209	0.47	N	083470	500	106 억	11093	N	N	N	N
97	20250313	100649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	8	2	0.65	2743890	2220	16.16	1232	1241	1232	1601	863	1232	1235.99	0.05	826	1258	1244	1218	1204	1178	1252	1212	107	369	500	880	1	1	21340329	265	-68.89	1.93	12	0.01	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1175	5.53	20250311	2200	-43.64	20240322	1121	10.62	20241209	0.47	N	083470	500	106 억	11093	N	N	N	N
98	20250313	090651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	0	3	0.00	261184	212	1.54	1232	1232	1232	1601	863	1232	1232.00	0.05	80	1258	1244	1218	1204	1178	1252	1212	107	369	500	880	1	1	21340329	263	-68.44	1.92	12	0.00	-18.00	643.00	2200	20240322	-44.00	1121	20241209	9.90	1593	-22.66	20250109	1175	4.85	20250311	2200	-44.00	20240322	1121	9.90	20241209	0.47	N	083470	500	106 억	11093	N	N	N	N
99	20250312	160646	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	38	2	3.18	16221581	13338	85.66	1192	1232	1192	1552	836	1194	1216.19	0.06	-1107	1225	1209	1192	1176	1159	1201	1168	107	358	500	850	1	1	21340329	263	-68.44	1.92	12	0.06	-18.00	643.00	2200	20240322	-44.00	1121	20241209	9.90	1593	-22.66	20250109	1175	4.85	20250311	2200	-44.00	20240322	1121	9.90	20241209	0.87	N	083470	500	106 억	12200	N	N	N	N
100	20250312	150648	57	100.00	KOSDAQ	화학	N	N	N	N	N	1219	25	2	2.09	14435707	11878	76.28	1192	1220	1192	1552	836	1194	1215.33	0.06	-1028	1225	1209	1192	1176	1159	1201	1168	107	358	500	850	1	1	21340329	260	-67.72	1.90	12	0.06	-18.00	643.00	2200	20240322	-44.59	1121	20241209	8.74	1593	-23.48	20250109	1175	3.74	20250311	2200	-44.59	20240322	1121	8.74	20241209	0.87	N	083470	500	106 억	12200	N	N	N	N
101	20250312	140647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	26	2	2.18	14433281	11876	76.27	1192	1220	1192	1552	836	1194	1215.33	0.06	-1029	1225	1209	1192	1176	1159	1201	1168	107	358	500	850	1	1	21340329	260	-67.78	1.90	12	0.06	-18.00	643.00	2200	20240322	-44.55	1121	20241209	8.83	1593	-23.41	20250109	1175	3.83	20250311	2200	-44.55	20240322	1121	8.83	20241209	0.87	N	083470	500	106 억	12200	N	N	N	N
102	20250312	130646	57	100.00	KOSDAQ	화학	N	N	N	N	N	1215	21	2	1.76	10723166	8824	56.67	1192	1220	1192	1552	836	1194	1215.23	0.06	-1029	1225	1209	1192	1176	1159	1201	1168	107	358	500	850	1	1	21340329	259	-67.50	1.89	12	0.04	-18.00	643.00	2200	20240322	-44.77	1121	20241209	8.39	1593	-23.73	20250109	1175	3.40	20250311	2200	-44.77	20240322	1121	8.39	20241209	0.87	N	083470	500	106 억	12200	N	N	N	N
103	20250312	120648	57	100.00	KOSDAQ	화학	N	N	N	N	N	1215	21	2	1.76	10704941	8809	56.57	1192	1220	1192	1552	836	1194	1215.23	0.06	-1029	1225	1209	1192	1176	1159	1201	1168	107	358	500	850	1	1	21340329	259	-67.50	1.89	12	0.04	-18.00	643.00	2200	20240322	-44.77	1121	20241209	8.39	1593	-23.73	20250109	1175	3.40	20250311	2200	-44.77	20240322	1121	8.39	20241209	0.87	N	083470	500	106 억	12200	N	N	N	N
104	20250312	110643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1218	24	2	2.01	9029407	7434	47.74	1192	1220	1192	1552	836	1194	1214.61	0.06	-997	1225	1209	1192	1176	1159	1201	1168	107	358	500	850	1	1	21340329	260	-67.67	1.89	12	0.03	-18.00	643.00	2200	20240322	-44.64	1121	20241209	8.65	1593	-23.54	20250109	1175	3.66	20250311	2200	-44.64	20240322	1121	8.65	20241209	0.87	N	083470	500	106 억	12200	N	N	N	N
105	20250312	100645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1196	2	2	0.17	2137766	1773	11.39	1192	1212	1192	1552	836	1194	1205.73	0.06	-104	1225	1209	1192	1176	1159	1201	1168	107	358	500	850	1	1	21340329	255	-66.44	1.86	12	0.01	-18.00	643.00	2200	20240322	-45.64	1121	20241209	6.69	1593	-24.92	20250109	1175	1.79	20250311	2200	-45.64	20240322	1121	6.69	20241209	0.87	N	083470	500	106 억	12200	N	N	N	N
106	20250312	090649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1192	-2	5	-0.17	129928	109	0.70	1192	1192	1192	1552	836	1194	1192.00	0.06	-16	1225	1209	1192	1176	1159	1201	1168	107	358	500	850	1	1	21340329	254	-66.22	1.85	12	0.00	-18.00	643.00	2200	20240322	-45.82	1121	20241209	6.33	1593	-25.17	20250109	1175	1.45	20250311	2200	-45.82	20240322	1121	6.33	20241209	0.87	N	083470	500	106 억	12200	N	N	N	N
107	20250311	160641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1194	-14	5	-1.16	18527963	15571	7.14	1208	1208	1175	1570	846	1208	1189.90	0.06	-1323	1248	1227	1217	1196	1186	1223	1192	107	362	500	860	1	1	21340329	255	-66.33	1.86	12	0.07	-18.00	643.00	2200	20240322	-45.73	1121	20241209	6.51	1593	-25.05	20250109	1175	1.62	20250311	2200	-45.73	20240322	1121	6.51	20241209	0.87	N	083470	500	106 억	13523	N	N	N	N
108	20250311	150644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1194	-14	5	-1.16	18276629	15360	7.04	1208	1208	1175	1570	846	1208	1189.88	0.06	-1324	1248	1227	1217	1196	1186	1223	1192	107	362	500	860	1	1	21340329	255	-66.33	1.86	12	0.07	-18.00	643.00	2200	20240322	-45.73	1121	20241209	6.51	1593	-25.05	20250109	1175	1.62	20250311	2200	-45.73	20240322	1121	6.51	20241209	0.87	N	083470	500	106 억	13523	N	N	N	N
109	20250311	140644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1192	-16	5	-1.32	14753132	12405	5.69	1208	1208	1175	1570	846	1208	1189.29	0.06	-1350	1248	1227	1217	1196	1186	1223	1192	107	362	500	860	1	1	21340329	254	-66.22	1.85	12	0.06	-18.00	643.00	2200	20240322	-45.82	1121	20241209	6.33	1593	-25.17	20250109	1175	1.45	20250311	2200	-45.82	20240322	1121	6.33	20241209	0.87	N	083470	500	106 억	13523	N	N	N	N
110	20250311	130644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1188	-20	5	-1.66	13003163	10936	5.01	1208	1208	1175	1570	846	1208	1189.02	0.06	-1363	1248	1227	1217	1196	1186	1223	1192	107	362	500	860	1	1	21340329	254	-66.00	1.85	12	0.05	-18.00	643.00	2200	20240322	-46.00	1121	20241209	5.98	1593	-25.42	20250109	1175	1.11	20250311	2200	-46.00	20240322	1121	5.98	20241209	0.87	N	083470	500	106 억	13523	N	N	N	N
111	20250311	120643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1188	-20	5	-1.66	11744093	9876	4.53	1208	1208	1175	1570	846	1208	1189.15	0.06	-1365	1248	1227	1217	1196	1186	1223	1192	107	362	500	860	1	1	21340329	254	-66.00	1.85	12	0.05	-18.00	643.00	2200	20240322	-46.00	1121	20241209	5.98	1593	-25.42	20250109	1175	1.11	20250311	2200	-46.00	20240322	1121	5.98	20241209	0.87	N	083470	500	106 억	13523	N	N	N	N
112	20250311	110642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1181	-27	5	-2.24	11434401	9614	4.41	1208	1208	1175	1570	846	1208	1189.35	0.06	-1365	1248	1227	1217	1196	1186	1223	1192	107	362	500	860	1	1	21340329	252	-65.61	1.84	12	0.05	-18.00	643.00	2200	20240322	-46.32	1121	20241209	5.35	1593	-25.86	20250109	1175	0.51	20250311	2200	-46.32	20240322	1121	5.35	20241209	0.87	N	083470	500	106 억	13523	N	N	N	N
113	20250311	100644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1188	-20	5	-1.66	11232323	9444	4.33	1208	1208	1175	1570	846	1208	1189.36	0.06	-1245	1248	1227	1217	1196	1186	1223	1192	107	362	500	860	1	1	21340329	254	-66.00	1.85	12	0.04	-18.00	643.00	2200	20240322	-46.00	1121	20241209	5.98	1593	-25.42	20250109	1175	1.11	20250311	2200	-46.00	20240322	1121	5.98	20241209	0.87	N	083470	500	106 억	13523	N	N	N	N
114	20250311	090645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1183	-25	5	-2.07	4051274	3381	1.55	1208	1208	1182	1570	846	1208	1198.25	0.06	-832	1248	1227	1217	1196	1186	1223	1192	107	362	500	860	1	1	21340329	252	-65.72	1.84	12	0.02	-18.00	643.00	2200	20240322	-46.23	1121	20241209	5.53	1593	-25.74	20250109	1182	0.08	20250311	2200	-46.23	20240322	1121	5.53	20241209	0.87	N	083470	500	106 억	13523	N	N	N	N
115	20250310	160638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1208	-30	5	-2.42	13375129	11036	44.15	1238	1238	1207	1609	867	1238	1212.04	0.07	-893	1260	1249	1227	1216	1194	1254	1221	107	371	500	890	1	1	21340329	258	-67.11	1.88	12	0.05	-18.00	643.00	2200	20240322	-45.09	1121	20241209	7.76	1593	-24.17	20250109	1193	1.26	20250304	2200	-45.09	20240322	1121	7.76	20241209	0.87	N	083470	500	106 억	14416	N	N	N	N
116	20250310	150642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1217	-21	5	-1.70	11326348	9340	37.36	1238	1238	1207	1609	867	1238	1212.67	0.07	-447	1260	1249	1227	1216	1194	1254	1221	107	371	500	890	1	1	21340329	260	-67.61	1.89	12	0.04	-18.00	643.00	2200	20240322	-44.68	1121	20241209	8.56	1593	-23.60	20250109	1193	2.01	20250304	2200	-44.68	20240322	1121	8.56	20241209	0.87	N	083470	500	106 억	14416	N	N	N	N
117	20250310	140641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1219	-19	5	-1.53	7548247	6217	24.87	1238	1238	1207	1609	867	1238	1214.13	0.07	-819	1260	1249	1227	1216	1194	1254	1221	107	371	500	890	1	1	21340329	260	-67.72	1.90	12	0.03	-18.00	643.00	2200	20240322	-44.59	1121	20241209	8.74	1593	-23.48	20250109	1193	2.18	20250304	2200	-44.59	20240322	1121	8.74	20241209	0.87	N	083470	500	106 억	14416	N	N	N	N
118	20250310	130640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1221	-17	5	-1.37	7294695	6009	24.04	1238	1238	1207	1609	867	1238	1213.96	0.07	-821	1260	1249	1227	1216	1194	1254	1221	107	371	500	890	1	1	21340329	261	-67.83	1.90	12	0.03	-18.00	643.00	2200	20240322	-44.50	1121	20241209	8.92	1593	-23.35	20250109	1193	2.35	20250304	2200	-44.50	20240322	1121	8.92	20241209	0.87	N	083470	500	106 억	14416	N	N	N	N
119	20250310	120639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1221	-17	5	-1.37	6199921	5105	20.42	1238	1238	1207	1609	867	1238	1214.48	0.07	-822	1260	1249	1227	1216	1194	1254	1221	107	371	500	890	1	1	21340329	261	-67.83	1.90	12	0.02	-18.00	643.00	2200	20240322	-44.50	1121	20241209	8.92	1593	-23.35	20250109	1193	2.35	20250304	2200	-44.50	20240322	1121	8.92	20241209	0.87	N	083470	500	106 억	14416	N	N	N	N
120	20250310	110638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1223	-15	5	-1.21	6135608	5052	20.21	1238	1238	1207	1609	867	1238	1214.49	0.07	-823	1260	1249	1227	1216	1194	1254	1221	107	371	500	890	1	1	21340329	261	-67.94	1.90	12	0.02	-18.00	643.00	2200	20240322	-44.41	1121	20241209	9.10	1593	-23.23	20250109	1193	2.51	20250304	2200	-44.41	20240322	1121	9.10	20241209	0.87	N	083470	500	106 억	14416	N	N	N	N
121	20250310	100639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1223	-15	5	-1.21	5136045	4234	16.94	1238	1238	1207	1609	867	1238	1213.05	0.07	-773	1260	1249	1227	1216	1194	1254	1221	107	371	500	890	1	1	21340329	261	-67.94	1.90	12	0.02	-18.00	643.00	2200	20240322	-44.41	1121	20241209	9.10	1593	-23.23	20250109	1193	2.51	20250304	2200	-44.41	20240322	1121	9.10	20241209	0.87	N	083470	500	106 억	14416	N	N	N	N
122	20250310	090639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	-9	5	-0.73	34574	28	0.11	1238	1238	1229	1609	867	1238	1234.79	0.07	-12	1260	1249	1227	1216	1194	1254	1221	107	371	500	890	1	1	21340329	262	-68.28	1.91	12	0.00	-18.00	643.00	2200	20240322	-44.14	1121	20241209	9.63	1593	-22.85	20250109	1193	3.02	20250304	2200	-44.14	20240322	1121	9.63	20241209	0.87	N	083470	500	106 억	14416	N	N	N	N
123	20250307	160637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1238	-1	5	-0.08	30407938	24999	95.53	1225	1238	1205	1610	868	1239	1216.37	0.07	-1078	1261	1249	1228	1216	1195	1256	1223	107	371	500	890	1	1	21340329	264	-68.78	1.93	12	0.12	-18.00	643.00	2200	20240322	-43.73	1121	20241209	10.44	1593	-22.28	20250109	1193	3.77	20250304	2200	-43.73	20240322	1121	10.44	20241209	0.87	N	083470	500	106 억	15494	N	N	N	N
124	20250307	150640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1215	-24	5	-1.94	24212719	19978	76.35	1225	1232	1205	1610	868	1239	1211.97	0.07	-632	1261	1249	1228	1216	1195	1256	1223	107	371	500	890	1	1	21340329	259	-67.50	1.89	12	0.09	-18.00	643.00	2200	20240322	-44.77	1121	20241209	8.39	1593	-23.73	20250109	1193	1.84	20250304	2200	-44.77	20240322	1121	8.39	20241209	0.87	N	083470	500	106 억	15494	N	N	N	N
125	20250307	140638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1215	-24	5	-1.94	15375255	12673	48.43	1225	1232	1207	1610	868	1239	1213.23	0.07	-587	1261	1249	1228	1216	1195	1256	1223	107	371	500	890	1	1	21340329	259	-67.50	1.89	12	0.06	-18.00	643.00	2200	20240322	-44.77	1121	20241209	8.39	1593	-23.73	20250109	1193	1.84	20250304	2200	-44.77	20240322	1121	8.39	20241209	0.87	N	083470	500	106 억	15494	N	N	N	N
126	20250307	130639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1215	-24	5	-1.94	15361890	12662	48.39	1225	1232	1207	1610	868	1239	1213.23	0.07	-587	1261	1249	1228	1216	1195	1256	1223	107	371	500	890	1	1	21340329	259	-67.50	1.89	12	0.06	-18.00	643.00	2200	20240322	-44.77	1121	20241209	8.39	1593	-23.73	20250109	1193	1.84	20250304	2200	-44.77	20240322	1121	8.39	20241209	0.87	N	083470	500	106 억	15494	N	N	N	N
127	20250307	120640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1207	-32	5	-2.58	10394464	8547	32.66	1225	1232	1207	1610	868	1239	1216.15	0.07	-587	1261	1249	1228	1216	1195	1256	1223	107	371	500	890	1	1	21340329	258	-67.06	1.88	12	0.04	-18.00	643.00	2200	20240322	-45.14	1121	20241209	7.67	1593	-24.23	20250109	1193	1.17	20250304	2200	-45.14	20240322	1121	7.67	20241209	0.87	N	083470	500	106 억	15494	N	N	N	N
128	20250307	110638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	-7	5	-0.56	4240462	3464	13.24	1225	1232	1210	1610	868	1239	1224.15	0.07	-587	1261	1249	1228	1216	1195	1256	1223	107	371	500	890	1	1	21340329	263	-68.44	1.92	12	0.02	-18.00	643.00	2200	20240322	-44.00	1121	20241209	9.90	1593	-22.66	20250109	1193	3.27	20250304	2200	-44.00	20240322	1121	9.90	20241209	0.87	N	083470	500	106 억	15494	N	N	N	N
129	20250307	100636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	-9	5	-0.73	4215922	3444	13.16	1225	1231	1210	1610	868	1239	1224.14	0.07	-586	1261	1249	1228	1216	1195	1256	1223	107	371	500	890	1	1	21340329	262	-68.33	1.91	12	0.02	-18.00	643.00	2200	20240322	-44.09	1121	20241209	9.72	1593	-22.79	20250109	1193	3.10	20250304	2200	-44.09	20240322	1121	9.72	20241209	0.87	N	083470	500	106 억	15494	N	N	N	N
130	20250307	090641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1225	-14	5	-1.13	84525	69	0.26	1225	1225	1225	1610	868	1239	1225.00	0.07	-36	1261	1249	1228	1216	1195	1256	1223	107	371	500	890	1	1	21340329	261	-68.06	1.91	12	0.00	-18.00	643.00	2200	20240322	-44.32	1121	20241209	9.28	1593	-23.10	20250109	1193	2.68	20250304	2200	-44.32	20240322	1121	9.28	20241209	0.87	N	083470	500	106 억	15494	N	N	N	N
131	20250306	160635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1239	-1	5	-0.08	31941651	26168	196.53	1225	1240	1207	1612	868	1240	1220.64	0.08	-2221	1253	1246	1233	1226	1213	1250	1230	107	372	500	890	1	1	21340329	264	-68.83	1.93	12	0.12	-18.00	643.00	2200	20240322	-43.68	1121	20241209	10.53	1593	-22.22	20250109	1193	3.86	20250304	2200	-43.68	20240322	1121	10.53	20241209	0.87	N	083470	500	106 억	17795	N	N	N	N
132	20250306	150634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1216	-24	5	-1.94	28506077	23373	175.54	1225	1240	1207	1612	868	1240	1219.62	0.08	-1090	1253	1246	1233	1226	1213	1250	1230	107	372	500	890	1	1	21340329	259	-67.56	1.89	12	0.11	-18.00	643.00	2200	20240322	-44.73	1121	20241209	8.47	1593	-23.67	20250109	1193	1.93	20250304	2200	-44.73	20240322	1121	8.47	20241209	0.87	N	083470	500	106 억	17795	N	N	N	N
133	20250306	140633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1208	-32	5	-2.58	24645345	20188	151.62	1225	1240	1208	1612	868	1240	1220.79	0.08	-1019	1253	1246	1233	1226	1213	1250	1230	107	372	500	890	1	1	21340329	258	-67.11	1.88	12	0.09	-18.00	643.00	2200	20240322	-45.09	1121	20241209	7.76	1593	-24.17	20250109	1193	1.26	20250304	2200	-45.09	20240322	1121	7.76	20241209	0.87	N	083470	500	106 억	17795	N	N	N	N
134	20250306	130635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1223	-17	5	-1.37	8069260	6574	49.37	1225	1240	1222	1612	868	1240	1227.45	0.08	-261	1253	1246	1233	1226	1213	1250	1230	107	372	500	890	1	1	21340329	261	-67.94	1.90	12	0.03	-18.00	643.00	2200	20240322	-44.41	1121	20241209	9.10	1593	-23.23	20250109	1193	2.51	20250304	2200	-44.41	20240322	1121	9.10	20241209	0.87	N	083470	500	106 억	17795	N	N	N	N
135	20250306	120634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1222	-18	5	-1.45	7363520	5999	45.05	1225	1240	1222	1612	868	1240	1227.46	0.08	-93	1253	1246	1233	1226	1213	1250	1230	107	372	500	890	1	1	21340329	261	-67.89	1.90	12	0.03	-18.00	643.00	2200	20240322	-44.45	1121	20241209	9.01	1593	-23.29	20250109	1193	2.43	20250304	2200	-44.45	20240322	1121	9.01	20241209	0.87	N	083470	500	106 억	17795	N	N	N	N
136	20250306	110632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	-12	5	-0.97	3124480	2535	19.04	1225	1240	1225	1612	868	1240	1232.54	0.08	-93	1253	1246	1233	1226	1213	1250	1230	107	372	500	890	1	1	21340329	262	-68.22	1.91	12	0.01	-18.00	643.00	2200	20240322	-44.18	1121	20241209	9.55	1593	-22.91	20250109	1193	2.93	20250304	2200	-44.18	20240322	1121	9.55	20241209	0.87	N	083470	500	106 억	17795	N	N	N	N
137	20250306	100633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1239	-1	5	-0.08	2973434	2413	18.12	1225	1240	1225	1612	868	1240	1232.26	0.08	-87	1253	1246	1233	1226	1213	1250	1230	107	372	500	890	1	1	21340329	264	-68.83	1.93	12	0.01	-18.00	643.00	2200	20240322	-43.68	1121	20241209	10.53	1593	-22.22	20250109	1193	3.86	20250304	2200	-43.68	20240322	1121	10.53	20241209	0.87	N	083470	500	106 억	17795	N	N	N	N
138	20250306	090637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1236	-4	5	-0.32	2102569	1705	12.81	1225	1236	1225	1612	868	1240	1233.18	0.08	-28	1253	1246	1233	1226	1213	1250	1230	107	372	500	890	1	1	21340329	264	-68.67	1.92	12	0.01	-18.00	643.00	2200	20240322	-43.82	1121	20241209	10.26	1593	-22.41	20250109	1193	3.60	20250304	2200	-43.82	20240322	1121	10.26	20241209	0.87	N	083470	500	106 억	17795	N	N	N	N
139	20250305	160627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	4	2	0.32	16437653	13313	30.44	1220	1240	1220	1606	866	1236	1234.71	0.08	-706	1270	1253	1223	1206	1176	1261	1214	107	370	500	880	1	1	21340329	265	-68.89	1.93	12	0.06	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1193	3.94	20250304	2200	-43.64	20240322	1121	10.62	20241209	0.87	N	083470	500	106 억	17842	N	N	N	N
140	20250305	150630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	-1	5	-0.08	11576385	9384	21.46	1220	1235	1220	1606	866	1236	1233.63	0.08	-50	1270	1253	1223	1206	1176	1261	1214	107	370	500	880	1	1	21340329	264	-68.61	1.92	12	0.04	-18.00	643.00	2200	20240322	-43.86	1121	20241209	10.17	1593	-22.47	20250109	1193	3.52	20250304	2200	-43.86	20240322	1121	10.17	20241209	0.87	N	083470	500	106 억	17842	N	N	N	N
141	20250305	140628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	-3	5	-0.24	2148240	1746	3.99	1220	1235	1220	1606	866	1236	1230.38	0.08	-149	1270	1253	1223	1206	1176	1261	1214	107	370	500	880	1	1	21340329	263	-68.50	1.92	12	0.01	-18.00	643.00	2200	20240322	-43.95	1121	20241209	9.99	1593	-22.60	20250109	1193	3.35	20250304	2200	-43.95	20240322	1121	9.99	20241209	0.87	N	083470	500	106 억	17842	N	N	N	N
142	20250305	130627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	-3	5	-0.24	2098920	1706	3.90	1220	1235	1220	1606	866	1236	1230.32	0.08	-149	1270	1253	1223	1206	1176	1261	1214	107	370	500	880	1	1	21340329	263	-68.50	1.92	12	0.01	-18.00	643.00	2200	20240322	-43.95	1121	20241209	9.99	1593	-22.60	20250109	1193	3.35	20250304	2200	-43.95	20240322	1121	9.99	20241209	0.87	N	083470	500	106 억	17842	N	N	N	N
143	20250305	120629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	-3	5	-0.24	2097687	1705	3.90	1220	1235	1220	1606	866	1236	1230.31	0.08	-149	1270	1253	1223	1206	1176	1261	1214	107	370	500	880	1	1	21340329	263	-68.50	1.92	12	0.01	-18.00	643.00	2200	20240322	-43.95	1121	20241209	9.99	1593	-22.60	20250109	1193	3.35	20250304	2200	-43.95	20240322	1121	9.99	20241209	0.87	N	083470	500	106 억	17842	N	N	N	N
144	20250305	110625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	-3	5	-0.24	1664992	1354	3.10	1220	1235	1220	1606	866	1236	1229.68	0.08	-148	1270	1253	1223	1206	1176	1261	1214	107	370	500	880	1	1	21340329	263	-68.50	1.92	12	0.01	-18.00	643.00	2200	20240322	-43.95	1121	20241209	9.99	1593	-22.60	20250109	1193	3.35	20250304	2200	-43.95	20240322	1121	9.99	20241209	0.87	N	083470	500	106 억	17842	N	N	N	N
145	20250305	100629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	-3	5	-0.24	1646502	1339	3.06	1220	1235	1220	1606	866	1236	1229.65	0.08	-147	1270	1253	1223	1206	1176	1261	1214	107	370	500	880	1	1	21340329	263	-68.50	1.92	12	0.01	-18.00	643.00	2200	20240322	-43.95	1121	20241209	9.99	1593	-22.60	20250109	1193	3.35	20250304	2200	-43.95	20240322	1121	9.99	20241209	0.87	N	083470	500	106 억	17842	N	N	N	N
146	20250305	090626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	-7	5	-0.57	18309	15	0.03	1220	1229	1220	1606	866	1236	1220.60	0.08	0	1270	1253	1223	1206	1176	1261	1214	107	370	500	880	1	1	21340329	262	-68.28	1.91	12	0.00	-18.00	643.00	2200	20240322	-44.14	1121	20241209	9.63	1593	-22.85	20250109	1193	3.02	20250304	2200	-44.14	20240322	1121	9.63	20241209	0.87	N	083470	500	106 억	17842	N	N	N	N
147	20250304	160621	57	100.00	KOSDAQ	화학	N	N	N	N	N	1236	-4	5	-0.32	53013944	43736	138.47	1226	1240	1193	1612	868	1240	1212.14	0.08	1117	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	264	-68.67	1.92	12	0.20	-18.00	643.00	2200	20240322	-43.82	1121	20241209	10.26	1593	-22.41	20250109	1193	3.60	20250304	2200	-43.82	20240322	1121	10.26	20241209	0.87	N	083470	500	106 억	16687	N	N	N	N
148	20250304	150617	57	100.00	KOSDAQ	화학	N	N	N	N	N	1234	-6	5	-0.48	51320686	42366	134.13	1226	1240	1193	1612	868	1240	1211.36	0.08	1384	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	263	-68.56	1.92	12	0.20	-18.00	643.00	2200	20240322	-43.91	1121	20241209	10.08	1593	-22.54	20250109	1193	3.44	20250304	2200	-43.91	20240322	1121	10.08	20241209	0.87	N	083470	500	106 억	16687	N	N	N	N
149	20250304	140621	57	100.00	KOSDAQ	화학	N	N	N	N	N	1209	-31	5	-2.50	44405578	36694	116.17	1226	1240	1193	1612	868	1240	1210.16	0.08	2503	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	258	-67.17	1.88	12	0.17	-18.00	643.00	2200	20240322	-45.05	1121	20241209	7.85	1593	-24.11	20250109	1193	1.34	20250304	2200	-45.05	20240322	1121	7.85	20241209	0.87	N	083470	500	106 억	16687	N	N	N	N
150	20250304	130619	57	100.00	KOSDAQ	화학	N	N	N	N	N	1205	-35	5	-2.82	44353759	36651	116.04	1226	1240	1193	1612	868	1240	1210.17	0.08	2506	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	257	-66.94	1.87	12	0.17	-18.00	643.00	2200	20240322	-45.23	1121	20241209	7.49	1593	-24.36	20250109	1193	1.01	20250304	2200	-45.23	20240322	1121	7.49	20241209	0.87	N	083470	500	106 억	16687	N	N	N	N
151	20250304	120618	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	-30	5	-2.42	44055681	36403	115.25	1226	1240	1193	1612	868	1240	1210.22	0.08	2636	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	258	-67.22	1.88	12	0.17	-18.00	643.00	2200	20240322	-45.00	1121	20241209	7.94	1593	-24.04	20250109	1193	1.42	20250304	2200	-45.00	20240322	1121	7.94	20241209	0.87	N	083470	500	106 억	16687	N	N	N	N
152	20250304	110620	57	100.00	KOSDAQ	화학	N	N	N	N	N	1212	-28	5	-2.26	41471189	34252	108.44	1226	1240	1202	1612	868	1240	1210.77	0.08	2261	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	259	-67.33	1.88	12	0.16	-18.00	643.00	2200	20240322	-44.91	1121	20241209	8.12	1593	-23.92	20250109	1199	1.08	20250226	2200	-44.91	20240322	1121	8.12	20241209	0.87	N	083470	500	106 억	16687	N	N	N	N
153	20250304	100617	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	-20	5	-1.61	16623291	13706	43.39	1226	1240	1202	1612	868	1240	1212.85	0.08	3542	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	260	-67.78	1.90	12	0.06	-18.00	643.00	2200	20240322	-44.55	1121	20241209	8.83	1593	-23.41	20250109	1199	1.75	20250226	2200	-44.55	20240322	1121	8.83	20241209	0.87	N	083470	500	106 억	16687	N	N	N	N
154	20250304	090615	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	-30	5	-2.42	7236940	5936	18.79	1226	1240	1210	1612	868	1240	1219.16	0.08	498	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	258	-67.22	1.88	12	0.03	-18.00	643.00	2200	20240322	-45.00	1121	20241209	7.94	1593	-24.04	20250109	1199	0.92	20250226	2200	-45.00	20240322	1121	7.94	20241209	0.87	N	083470	500	106 억	16687	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History