KissMeData/413630/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 05f4f70f5e Add accumulated files

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

62 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161314	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1430	-30	5	-2.05	67283776	46675	207.84	1445	1474	1430	1898	1022	1460	1441.54	1.98	-9048	1520	1490	1475	1445	1430	1482	1437	40	438	100	870	1	1	38198021	546	10.67	1.49	12	0.12	134.00	957.00	5100	20240426	-71.96	1430	20250328	0.00	2075	-31.08	20250115	1430	0.00	20250328	5100	-71.96	20240426	1430	0.00	20250328	0.17	N	413630	100	40 억	757715	N	N	N	N
3	20250328	151318	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1440	-20	5	-1.37	63602147	44101	196.38	1445	1474	1430	1898	1022	1460	1442.19	1.98	-7542	1520	1490	1475	1445	1430	1482	1437	40	438	100	870	1	1	38198021	550	10.75	1.50	12	0.12	134.00	957.00	5100	20240426	-71.76	1430	20250328	0.70	2075	-30.60	20250115	1430	0.70	20250328	5100	-71.76	20240426	1430	0.70	20250328	0.17	N	413630	100	40 억	757715	N	N	N	N
4	20250328	141321	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1446	-14	5	-0.96	61818366	42864	190.87	1445	1474	1430	1898	1022	1460	1442.20	1.98	-6345	1520	1490	1475	1445	1430	1482	1437	40	438	100	870	1	1	38198021	552	10.79	1.51	12	0.11	134.00	957.00	5100	20240426	-71.65	1430	20250328	1.12	2075	-30.31	20250115	1430	1.12	20250328	5100	-71.65	20240426	1430	1.12	20250328	0.17	N	413630	100	40 억	757715	N	N	N	N
5	20250328	131316	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1450	-10	5	-0.68	54039423	37468	166.84	1445	1474	1430	1898	1022	1460	1442.28	1.98	-4832	1520	1490	1475	1445	1430	1482	1437	40	438	100	870	1	1	38198021	554	10.82	1.52	12	0.10	134.00	957.00	5100	20240426	-71.57	1430	20250328	1.40	2075	-30.12	20250115	1430	1.40	20250328	5100	-71.57	20240426	1430	1.40	20250328	0.17	N	413630	100	40 억	757715	N	N	N	N
6	20250328	121314	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1440	-20	5	-1.37	44751224	31013	138.10	1445	1474	1430	1898	1022	1460	1442.98	1.98	-5160	1520	1490	1475	1445	1430	1482	1437	40	438	100	870	1	1	38198021	550	10.75	1.50	12	0.08	134.00	957.00	5100	20240426	-71.76	1430	20250328	0.70	2075	-30.60	20250115	1430	0.70	20250328	5100	-71.76	20240426	1430	0.70	20250328	0.17	N	413630	100	40 억	757715	N	N	N	N
7	20250328	111312	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1449	-11	5	-0.75	43440439	30108	134.07	1445	1474	1430	1898	1022	1460	1442.82	1.98	-4817	1520	1490	1475	1445	1430	1482	1437	40	438	100	870	1	1	38198021	553	10.81	1.51	12	0.08	134.00	957.00	5100	20240426	-71.59	1430	20250328	1.33	2075	-30.17	20250115	1430	1.33	20250328	5100	-71.59	20240426	1430	1.33	20250328	0.17	N	413630	100	40 억	757715	N	N	N	N
8	20250328	101321	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1441	-19	5	-1.30	22886949	15881	70.72	1445	1474	1430	1898	1022	1460	1441.15	1.98	-2466	1520	1490	1475	1445	1430	1482	1437	40	438	100	870	1	1	38198021	550	10.75	1.51	12	0.04	134.00	957.00	5100	20240426	-71.75	1430	20250328	0.77	2075	-30.55	20250115	1430	0.77	20250328	5100	-71.75	20240426	1430	0.77	20250328	0.17	N	413630	100	40 억	757715	N	N	N	N
9	20250328	091329	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1432	-28	5	-1.92	8538031	5923	26.37	1445	1474	1430	1898	1022	1460	1441.50	1.98	-1048	1520	1490	1475	1445	1430	1482	1437	40	438	100	870	1	1	38198021	547	10.69	1.50	12	0.02	134.00	957.00	5100	20240426	-71.92	1430	20250328	0.14	2075	-30.99	20250115	1430	0.14	20250328	5100	-71.92	20240426	1430	0.14	20250328	0.17	N	413630	100	40 억	757715	N	N	N	N
10	20250327	162631	57	100.00	KOSDAQ		화학	N	N	N	N	N	1460	-40	5	-2.67	32729453	22057	42.47	1500	1505	1460	1950	1050	1500	1484.02	2.01	-8086	1569	1534	1513	1478	1457	1524	1468	40	450	100	900	1	1	38198021	558	10.90	1.53	12	0.06	134.00	957.00	5100	20240426	-71.37	1445	20250321	1.04	2075	-29.64	20250115	1445	1.04	20250321	5100	-71.37	20240426	1445	1.04	20250321	0.17	N	413630	100	40 억	767297	N	N	N	N
11	20250327	151316	57	100.00	KOSDAQ		화학	N	N	N	N	N	1497	-3	5	-0.20	22233823	14920	28.73	1500	1505	1477	1950	1050	1500	1490.20	2.01	-5232	1569	1534	1513	1478	1457	1524	1468	40	450	100	900	1	1	38198021	572	11.17	1.56	12	0.04	134.00	957.00	5100	20240426	-70.65	1445	20250321	3.60	2075	-27.86	20250115	1445	3.60	20250321	5100	-70.65	20240426	1445	3.60	20250321	0.17	N	413630	100	40 억	767297	N	N	N	N
12	20250327	141319	57	100.00	KOSDAQ		화학	N	N	N	N	N	1477	-23	5	-1.53	21036709	14117	27.18	1500	1505	1477	1950	1050	1500	1490.17	2.01	-4981	1569	1534	1513	1478	1457	1524	1468	40	450	100	900	1	1	38198021	564	11.02	1.54	12	0.04	134.00	957.00	5100	20240426	-71.04	1445	20250321	2.21	2075	-28.82	20250115	1445	2.21	20250321	5100	-71.04	20240426	1445	2.21	20250321	0.17	N	413630	100	40 억	767297	N	N	N	N
13	20250327	131311	57	100.00	KOSDAQ		화학	N	N	N	N	N	1497	-3	5	-0.20	18511874	12410	23.90	1500	1505	1477	1950	1050	1500	1491.69	2.01	-4302	1569	1534	1513	1478	1457	1524	1468	40	450	100	900	1	1	38198021	572	11.17	1.56	12	0.03	134.00	957.00	5100	20240426	-70.65	1445	20250321	3.60	2075	-27.86	20250115	1445	3.60	20250321	5100	-70.65	20240426	1445	3.60	20250321	0.17	N	413630	100	40 억	767297	N	N	N	N
14	20250327	121324	57	100.00	KOSDAQ		화학	N	N	N	N	N	1480	-20	5	-1.33	17064044	11439	22.03	1500	1505	1477	1950	1050	1500	1491.74	2.01	-3731	1569	1534	1513	1478	1457	1524	1468	40	450	100	900	1	1	38198021	565	11.04	1.55	12	0.03	134.00	957.00	5100	20240426	-70.98	1445	20250321	2.42	2075	-28.67	20250115	1445	2.42	20250321	5100	-70.98	20240426	1445	2.42	20250321	0.17	N	413630	100	40 억	767297	N	N	N	N
15	20250327	111316	57	100.00	KOSDAQ		화학	N	N	N	N	N	1485	-15	5	-1.00	11075431	7394	14.24	1500	1505	1477	1950	1050	1500	1497.89	2.01	-2158	1569	1534	1513	1478	1457	1524	1468	40	450	100	900	1	1	38198021	567	11.08	1.55	12	0.02	134.00	957.00	5100	20240426	-70.88	1445	20250321	2.77	2075	-28.43	20250115	1445	2.77	20250321	5100	-70.88	20240426	1445	2.77	20250321	0.17	N	413630	100	40 억	767297	N	N	N	N
16	20250327	101311	57	100.00	KOSDAQ		화학	N	N	N	N	N	1504	4	2	0.27	4232773	2825	5.44	1500	1504	1477	1950	1050	1500	1498.33	2.01	-1345	1569	1534	1513	1478	1457	1524	1468	40	450	100	900	1	1	38198021	574	11.22	1.57	12	0.01	134.00	957.00	5100	20240426	-70.51	1445	20250321	4.08	2075	-27.52	20250115	1445	4.08	20250321	5100	-70.51	20240426	1445	4.08	20250321	0.17	N	413630	100	40 억	767297	N	N	N	N
17	20250327	091315	57	100.00	KOSDAQ		화학	N	N	N	N	N	1494	-6	5	-0.40	1257941	840	1.62	1500	1500	1477	1950	1050	1500	1497.55	2.01	-693	1569	1534	1513	1478	1457	1524	1468	40	450	100	900	1	1	38198021	571	11.15	1.56	12	0.00	134.00	957.00	5100	20240426	-70.71	1445	20250321	3.39	2075	-28.00	20250115	1445	3.39	20250321	5100	-70.71	20240426	1445	3.39	20250321	0.17	N	413630	100	40 억	767297	N	N	N	N
18	20250326	161302	57	100.00	KOSDAQ		화학	N	N	N	N	N	1500	8	2	0.54	75041203	49700	87.87	1530	1548	1492	1939	1045	1492	1509.88	1.99	818	1539	1515	1495	1471	1451	1505	1461	40	447	100	890	1	1	38198021	573	11.19	1.57	12	0.13	134.00	957.00	5100	20240426	-70.59	1445	20250321	3.81	2075	-27.71	20250115	1445	3.81	20250321	5100	-70.59	20240426	1445	3.81	20250321	0.16	N	413630	100	40 억	760109	N	N	N	N
19	20250326	151302	57	100.00	KOSDAQ		화학	N	N	N	N	N	1498	6	2	0.40	72134542	47762	84.44	1530	1548	1492	1939	1045	1492	1510.29	1.99	1005	1539	1515	1495	1471	1451	1505	1461	40	447	100	890	1	1	38198021	572	11.18	1.57	12	0.13	134.00	957.00	5100	20240426	-70.63	1445	20250321	3.67	2075	-27.81	20250115	1445	3.67	20250321	5100	-70.63	20240426	1445	3.67	20250321	0.16	N	413630	100	40 억	760109	N	N	N	N
20	20250326	141300	57	100.00	KOSDAQ		화학	N	N	N	N	N	1503	11	2	0.74	67980263	44997	79.55	1530	1548	1492	1939	1045	1492	1510.77	1.99	1898	1539	1515	1495	1471	1451	1505	1461	40	447	100	890	1	1	38198021	574	11.22	1.57	12	0.12	134.00	957.00	5100	20240426	-70.53	1445	20250321	4.01	2075	-27.57	20250115	1445	4.01	20250321	5100	-70.53	20240426	1445	4.01	20250321	0.16	N	413630	100	40 억	760109	N	N	N	N
21	20250326	131305	57	100.00	KOSDAQ		화학	N	N	N	N	N	1496	4	2	0.27	62763217	41519	73.40	1530	1548	1492	1939	1045	1492	1511.67	1.99	1846	1539	1515	1495	1471	1451	1505	1461	40	447	100	890	1	1	38198021	571	11.16	1.56	12	0.11	134.00	957.00	5100	20240426	-70.67	1445	20250321	3.53	2075	-27.90	20250115	1445	3.53	20250321	5100	-70.67	20240426	1445	3.53	20250321	0.16	N	413630	100	40 억	760109	N	N	N	N
22	20250326	121310	57	100.00	KOSDAQ		화학	N	N	N	N	N	1496	4	2	0.27	53979375	35672	63.07	1530	1548	1492	1939	1045	1492	1513.21	1.99	1633	1539	1515	1495	1471	1451	1505	1461	40	447	100	890	1	1	38198021	571	11.16	1.56	12	0.09	134.00	957.00	5100	20240426	-70.67	1445	20250321	3.53	2075	-27.90	20250115	1445	3.53	20250321	5100	-70.67	20240426	1445	3.53	20250321	0.16	N	413630	100	40 억	760109	N	N	N	N
23	20250326	111305	57	100.00	KOSDAQ		화학	N	N	N	N	N	1520	28	2	1.88	31599817	20781	36.74	1530	1548	1492	1939	1045	1492	1520.61	1.99	-541	1539	1515	1495	1471	1451	1505	1461	40	447	100	890	1	1	38198021	581	11.34	1.59	12	0.05	134.00	957.00	5100	20240426	-70.20	1445	20250321	5.19	2075	-26.75	20250115	1445	5.19	20250321	5100	-70.20	20240426	1445	5.19	20250321	0.16	N	413630	100	40 억	760109	N	N	N	N
24	20250326	101305	57	100.00	KOSDAQ		화학	N	N	N	N	N	1508	16	2	1.07	13136950	8692	15.37	1530	1530	1492	1939	1045	1492	1511.38	1.99	-1050	1539	1515	1495	1471	1451	1505	1461	40	447	100	890	1	1	38198021	576	11.25	1.58	12	0.02	134.00	957.00	5100	20240426	-70.43	1445	20250321	4.36	2075	-27.33	20250115	1445	4.36	20250321	5100	-70.43	20240426	1445	4.36	20250321	0.16	N	413630	100	40 억	760109	N	N	N	N
25	20250326	091307	57	100.00	KOSDAQ		화학	N	N	N	N	N	1519	27	2	1.81	3279422	2151	3.80	1530	1530	1519	1939	1045	1492	1524.60	1.99	0	1539	1515	1495	1471	1451	1505	1461	40	447	100	890	1	1	38198021	580	11.34	1.59	12	0.01	134.00	957.00	5100	20240426	-70.22	1445	20250321	5.12	2075	-26.80	20250115	1445	5.12	20250321	5100	-70.22	20240426	1445	5.12	20250321	0.16	N	413630	100	40 억	760109	N	N	N	N
26	20250325	161255	57	100.00	KOSDAQ		화학	N	N	N	N	N	1492	-4	5	-0.27	83116889	55862	179.06	1496	1519	1475	1944	1048	1496	1487.78	2.02	-9551	1519	1507	1492	1480	1465	1500	1473	40	448	100	890	1	1	38198021	570	11.13	1.56	12	0.15	134.00	957.00	5100	20240426	-70.75	1445	20250321	3.25	2075	-28.10	20250115	1445	3.25	20250321	5100	-70.75	20240426	1445	3.25	20250321	0.17	N	413630	100	40 억	773500	N	N	N	N
27	20250325	151259	57	100.00	KOSDAQ		화학	N	N	N	N	N	1479	-17	5	-1.14	66156751	44492	142.62	1496	1519	1475	1944	1048	1496	1486.94	2.02	-9073	1519	1507	1492	1480	1465	1500	1473	40	448	100	890	1	1	38198021	565	11.04	1.55	12	0.12	134.00	957.00	5100	20240426	-71.00	1445	20250321	2.35	2075	-28.72	20250115	1445	2.35	20250321	5100	-71.00	20240426	1445	2.35	20250321	0.17	N	413630	100	40 억	773500	N	N	N	N
28	20250325	141255	57	100.00	KOSDAQ		화학	N	N	N	N	N	1488	-8	5	-0.53	53360251	35837	114.87	1496	1519	1477	1944	1048	1496	1488.97	2.02	-6951	1519	1507	1492	1480	1465	1500	1473	40	448	100	890	1	1	38198021	568	11.10	1.55	12	0.09	134.00	957.00	5100	20240426	-70.82	1445	20250321	2.98	2075	-28.29	20250115	1445	2.98	20250321	5100	-70.82	20240426	1445	2.98	20250321	0.17	N	413630	100	40 억	773500	N	N	N	N
29	20250325	131347	57	100.00	KOSDAQ		화학	N	N	N	N	N	1481	-15	5	-1.00	45769476	30707	98.43	1496	1519	1479	1944	1048	1496	1490.52	2.02	-5742	1519	1507	1492	1480	1465	1500	1473	40	448	100	890	1	1	38198021	566	11.05	1.55	12	0.08	134.00	957.00	5100	20240426	-70.96	1445	20250321	2.49	2075	-28.63	20250115	1445	2.49	20250321	5100	-70.96	20240426	1445	2.49	20250321	0.17	N	413630	100	40 억	773500	N	N	N	N
30	20250325	121256	57	100.00	KOSDAQ		화학	N	N	N	N	N	1489	-7	5	-0.47	38972449	26121	83.73	1496	1519	1479	1944	1048	1496	1492.00	2.02	-3855	1519	1507	1492	1480	1465	1500	1473	40	448	100	890	1	1	38198021	569	11.11	1.56	12	0.07	134.00	957.00	5100	20240426	-70.80	1445	20250321	3.04	2075	-28.24	20250115	1445	3.04	20250321	5100	-70.80	20240426	1445	3.04	20250321	0.17	N	413630	100	40 억	773500	N	N	N	N
31	20250325	111255	57	100.00	KOSDAQ		화학	N	N	N	N	N	1490	-6	5	-0.40	22388035	14966	47.97	1496	1519	1488	1944	1048	1496	1495.93	2.02	-3375	1519	1507	1492	1480	1465	1500	1473	40	448	100	890	1	1	38198021	569	11.12	1.56	12	0.04	134.00	957.00	5100	20240426	-70.78	1445	20250321	3.11	2075	-28.19	20250115	1445	3.11	20250321	5100	-70.78	20240426	1445	3.11	20250321	0.17	N	413630	100	40 억	773500	N	N	N	N
32	20250325	101307	57	100.00	KOSDAQ		화학	N	N	N	N	N	1499	3	2	0.20	13322655	8894	28.51	1496	1519	1488	1944	1048	1496	1497.94	2.02	-1293	1519	1507	1492	1480	1465	1500	1473	40	448	100	890	1	1	38198021	573	11.19	1.57	12	0.02	134.00	957.00	5100	20240426	-70.61	1445	20250321	3.74	2075	-27.76	20250115	1445	3.74	20250321	5100	-70.61	20240426	1445	3.74	20250321	0.17	N	413630	100	40 억	773500	N	N	N	N
33	20250325	091307	57	100.00	KOSDAQ		화학	N	N	N	N	N	1490	-6	5	-0.40	2607408	1744	5.59	1496	1497	1488	1944	1048	1496	1495.07	2.02	-451	1519	1507	1492	1480	1465	1500	1473	40	448	100	890	1	1	38198021	569	11.12	1.56	12	0.00	134.00	957.00	5100	20240426	-70.78	1445	20250321	3.11	2075	-28.19	20250115	1445	3.11	20250321	5100	-70.78	20240426	1445	3.11	20250321	0.17	N	413630	100	40 억	773500	N	N	N	N
34	20250324	161252	57	100.00	KOSDAQ		화학	N	N	N	N	N	1496	-8	5	-0.53	46220184	31037	25.69	1504	1504	1477	1955	1053	1504	1489.19	2.04	-3643	1624	1563	1504	1443	1384	1534	1414	40	451	100	900	1	1	38198021	571	11.16	1.56	12	0.08	134.00	957.00	5100	20240426	-70.67	1445	20250321	3.53	2075	-27.90	20250115	1445	3.53	20250321	5100	-70.67	20240426	1445	3.53	20250321	0.17	N	413630	100	40 억	779267	N	N	N	N
35	20250324	151301	57	100.00	KOSDAQ		화학	N	N	N	N	N	1498	-6	5	-0.40	45461629	30530	25.27	1504	1504	1477	1955	1053	1504	1489.08	2.04	-3428	1624	1563	1504	1443	1384	1534	1414	40	451	100	900	1	1	38198021	572	11.18	1.57	12	0.08	134.00	957.00	5100	20240426	-70.63	1445	20250321	3.67	2075	-27.81	20250115	1445	3.67	20250321	5100	-70.63	20240426	1445	3.67	20250321	0.17	N	413630	100	40 억	779267	N	N	N	N
36	20250324	141303	57	100.00	KOSDAQ		화학	N	N	N	N	N	1490	-14	5	-0.93	36897748	24780	20.51	1504	1504	1477	1955	1053	1504	1489.01	2.04	-3548	1624	1563	1504	1443	1384	1534	1414	40	451	100	900	1	1	38198021	569	11.12	1.56	12	0.06	134.00	957.00	5100	20240426	-70.78	1445	20250321	3.11	2075	-28.19	20250115	1445	3.11	20250321	5100	-70.78	20240426	1445	3.11	20250321	0.17	N	413630	100	40 억	779267	N	N	N	N
37	20250324	131303	57	100.00	KOSDAQ		화학	N	N	N	N	N	1492	-12	5	-0.80	35948633	24143	19.98	1504	1504	1477	1955	1053	1504	1488.99	2.04	-3547	1624	1563	1504	1443	1384	1534	1414	40	451	100	900	1	1	38198021	570	11.13	1.56	12	0.06	134.00	957.00	5100	20240426	-70.75	1445	20250321	3.25	2075	-28.10	20250115	1445	3.25	20250321	5100	-70.75	20240426	1445	3.25	20250321	0.17	N	413630	100	40 억	779267	N	N	N	N
38	20250324	121300	57	100.00	KOSDAQ		화학	N	N	N	N	N	1490	-14	5	-0.93	34124160	22918	18.97	1504	1504	1477	1955	1053	1504	1488.97	2.04	-3531	1624	1563	1504	1443	1384	1534	1414	40	451	100	900	1	1	38198021	569	11.12	1.56	12	0.06	134.00	957.00	5100	20240426	-70.78	1445	20250321	3.11	2075	-28.19	20250115	1445	3.11	20250321	5100	-70.78	20240426	1445	3.11	20250321	0.17	N	413630	100	40 억	779267	N	N	N	N
39	20250324	111300	57	100.00	KOSDAQ		화학	N	N	N	N	N	1492	-12	5	-0.80	19285039	12964	10.73	1504	1504	1477	1955	1053	1504	1487.58	2.04	-1699	1624	1563	1504	1443	1384	1534	1414	40	451	100	900	1	1	38198021	570	11.13	1.56	12	0.03	134.00	957.00	5100	20240426	-70.75	1445	20250321	3.25	2075	-28.10	20250115	1445	3.25	20250321	5100	-70.75	20240426	1445	3.25	20250321	0.17	N	413630	100	40 억	779267	N	N	N	N
40	20250324	101256	57	100.00	KOSDAQ		화학	N	N	N	N	N	1494	-10	5	-0.66	17448283	11736	9.71	1504	1504	1477	1955	1053	1504	1486.73	2.04	-1700	1624	1563	1504	1443	1384	1534	1414	40	451	100	900	1	1	38198021	571	11.15	1.56	12	0.03	134.00	957.00	5100	20240426	-70.71	1445	20250321	3.39	2075	-28.00	20250115	1445	3.39	20250321	5100	-70.71	20240426	1445	3.39	20250321	0.17	N	413630	100	40 억	779267	N	N	N	N
41	20250324	091258	57	100.00	KOSDAQ		화학	N	N	N	N	N	1478	-26	5	-1.73	10840344	7301	6.04	1504	1504	1477	1955	1053	1504	1484.78	2.04	471	1624	1563	1504	1443	1384	1534	1414	40	451	100	900	1	1	38198021	565	11.03	1.54	12	0.02	134.00	957.00	5100	20240426	-71.02	1445	20250321	2.28	2075	-28.77	20250115	1445	2.28	20250321	5100	-71.02	20240426	1445	2.28	20250321	0.17	N	413630	100	40 억	779267	N	N	N	N
42	20250321	161313	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1504	-64	5	-4.08	182530176	120677	726.88	1565	1565	1445	2035	1098	1568	1512.55	2.07	-9122	1640	1603	1583	1546	1526	1594	1537	40	467	100	940	1	1	38198021	574	11.22	1.57	12	0.32	134.00	957.00	5100	20240426	-70.51	1445	20250321	4.08	2075	-27.52	20250115	1445	4.08	20250321	5100	-70.51	20240426	1445	4.08	20250321	0.17	N	413630	100	40 억	792303	N	N	N	N
43	20250321	151300	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1514	-54	5	-3.44	178744136	118160	711.72	1565	1565	1445	2035	1098	1568	1512.73	2.07	-8418	1640	1603	1583	1546	1526	1594	1537	40	467	100	940	1	1	38198021	578	11.30	1.58	12	0.31	134.00	957.00	5100	20240426	-70.31	1445	20250321	4.78	2075	-27.04	20250115	1445	4.78	20250321	5100	-70.31	20240426	1445	4.78	20250321	0.17	N	413630	100	40 억	792303	N	N	N	N
44	20250321	141300	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1515	-53	5	-3.38	172023679	113701	684.86	1565	1565	1445	2035	1098	1568	1512.95	2.07	-11159	1640	1603	1583	1546	1526	1594	1537	40	467	100	940	1	1	38198021	579	11.31	1.58	12	0.30	134.00	957.00	5100	20240426	-70.29	1445	20250321	4.84	2075	-26.99	20250115	1445	4.84	20250321	5100	-70.29	20240426	1445	4.84	20250321	0.17	N	413630	100	40 억	792303	N	N	N	N
45	20250321	131301	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1510	-58	5	-3.70	151443386	100002	602.35	1565	1565	1445	2035	1098	1568	1514.40	2.07	-10058	1640	1603	1583	1546	1526	1594	1537	40	467	100	940	1	1	38198021	577	11.27	1.58	12	0.26	134.00	957.00	5100	20240426	-70.39	1445	20250321	4.50	2075	-27.23	20250115	1445	4.50	20250321	5100	-70.39	20240426	1445	4.50	20250321	0.17	N	413630	100	40 억	792303	N	N	N	N
46	20250321	121301	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1526	-42	5	-2.68	78527803	51570	310.63	1565	1565	1506	2035	1098	1568	1522.74	2.07	-4258	1640	1603	1583	1546	1526	1594	1537	40	467	100	940	1	1	38198021	583	11.39	1.59	12	0.14	134.00	957.00	5100	20240426	-70.08	1506	20250321	1.33	2075	-26.46	20250115	1506	1.33	20250321	5100	-70.08	20240426	1506	1.33	20250321	0.17	N	413630	100	40 억	792303	N	N	N	N
47	20250321	111302	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1525	-43	5	-2.74	73189490	48068	289.53	1565	1565	1506	2035	1098	1568	1522.62	2.07	-3821	1640	1603	1583	1546	1526	1594	1537	40	467	100	940	1	1	38198021	583	11.38	1.59	12	0.13	134.00	957.00	5100	20240426	-70.10	1506	20250321	1.26	2075	-26.51	20250115	1506	1.26	20250321	5100	-70.10	20240426	1506	1.26	20250321	0.17	N	413630	100	40 억	792303	N	N	N	N
48	20250321	101302	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1521	-47	5	-3.00	62750094	41221	248.29	1565	1565	1506	2035	1098	1568	1522.28	2.07	-4891	1640	1603	1583	1546	1526	1594	1537	40	467	100	940	1	1	38198021	581	11.35	1.59	12	0.11	134.00	957.00	5100	20240426	-70.18	1506	20250321	1.00	2075	-26.70	20250115	1506	1.00	20250321	5100	-70.18	20240426	1506	1.00	20250321	0.17	N	413630	100	40 억	792303	N	N	N	N
49	20250321	091310	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1506	-62	5	-3.95	36544627	23903	143.98	1565	1565	1506	2035	1098	1568	1528.87	2.07	-3964	1640	1603	1583	1546	1526	1594	1537	40	467	100	940	1	1	38198021	575	11.24	1.57	12	0.06	134.00	957.00	5100	20240426	-70.47	1506	20250321	0.00	2075	-27.42	20250115	1506	0.00	20250321	5100	-70.47	20240426	1506	0.00	20250321	0.17	N	413630	100	40 억	792303	N	N	N	N
50	20250320	161912	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1568	-21	5	-1.32	26175774	16602	68.41	1620	1620	1563	2065	1113	1589	1576.66	2.10	-9366	1631	1609	1592	1570	1553	1621	1582	40	476	100	950	1	1	38198021	599	11.70	1.64	12	0.04	134.00	957.00	5100	20240426	-69.25	1563	20250320	0.32	2075	-24.43	20250115	1563	0.32	20250320	5100	-69.25	20240426	1563	0.32	20250320	0.16	N	413630	100	40 억	802469	N	N	N	N
51	20250320	151257	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1569	-20	5	-1.26	25153744	15950	65.73	1620	1620	1563	2065	1113	1589	1577.04	2.10	-8844	1631	1609	1592	1570	1553	1621	1582	40	476	100	950	1	1	38198021	599	11.71	1.64	12	0.04	134.00	957.00	5100	20240426	-69.24	1563	20250320	0.38	2075	-24.39	20250115	1563	0.38	20250320	5100	-69.24	20240426	1563	0.38	20250320	0.16	N	413630	100	40 억	802469	N	N	N	N
52	20250320	141301	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1582	-7	5	-0.44	22875713	14499	59.75	1620	1620	1563	2065	1113	1589	1577.74	2.10	-8159	1631	1609	1592	1570	1553	1621	1582	40	476	100	950	1	1	38198021	604	11.81	1.65	12	0.04	134.00	957.00	5100	20240426	-68.98	1563	20250320	1.22	2075	-23.76	20250115	1563	1.22	20250320	5100	-68.98	20240426	1563	1.22	20250320	0.16	N	413630	100	40 억	802469	N	N	N	N
53	20250320	131300	57	100.00	KOSDAQ		화학	N	N	N	N	N	1582	-7	5	-0.44	9109178	5756	23.72	1620	1620	1578	2065	1113	1589	1582.55	2.10	-1137	1631	1609	1592	1570	1553	1621	1582	40	476	100	950	1	1	38198021	604	11.81	1.65	12	0.02	134.00	957.00	5100	20240426	-68.98	1563	20250314	1.22	2075	-23.76	20250115	1563	1.22	20250314	5100	-68.98	20240426	1563	1.22	20250314	0.16	N	413630	100	40 억	802469	N	N	N	N
54	20250320	121257	57	100.00	KOSDAQ		화학	N	N	N	N	N	1581	-8	5	-0.50	9045853	5716	23.55	1620	1620	1578	2065	1113	1589	1582.55	2.10	-1136	1631	1609	1592	1570	1553	1621	1582	40	476	100	950	1	1	38198021	604	11.80	1.65	12	0.01	134.00	957.00	5100	20240426	-69.00	1563	20250314	1.15	2075	-23.81	20250115	1563	1.15	20250314	5100	-69.00	20240426	1563	1.15	20250314	0.16	N	413630	100	40 억	802469	N	N	N	N
55	20250320	111257	57	100.00	KOSDAQ		화학	N	N	N	N	N	1578	-11	5	-0.69	8033434	5075	20.91	1620	1620	1578	2065	1113	1589	1582.94	2.10	-1125	1631	1609	1592	1570	1553	1621	1582	40	476	100	950	1	1	38198021	603	11.78	1.65	12	0.01	134.00	957.00	5100	20240426	-69.06	1563	20250314	0.96	2075	-23.95	20250115	1563	0.96	20250314	5100	-69.06	20240426	1563	0.96	20250314	0.16	N	413630	100	40 억	802469	N	N	N	N
56	20250320	101257	57	100.00	KOSDAQ		화학	N	N	N	N	N	1585	-4	5	-0.25	4543959	2867	11.81	1620	1620	1580	2065	1113	1589	1584.92	2.10	-2029	1631	1609	1592	1570	1553	1621	1582	40	476	100	950	1	1	38198021	605	11.83	1.66	12	0.01	134.00	957.00	5100	20240426	-68.92	1563	20250314	1.41	2075	-23.61	20250115	1563	1.41	20250314	5100	-68.92	20240426	1563	1.41	20250314	0.16	N	413630	100	40 억	802469	N	N	N	N
57	20250320	091301	57	100.00	KOSDAQ		화학	N	N	N	N	N	1584	-5	5	-0.31	548089	344	1.42	1620	1620	1583	2065	1113	1589	1593.28	2.10	-145	1631	1609	1592	1570	1553	1621	1582	40	476	100	950	1	1	38198021	605	11.82	1.66	12	0.00	134.00	957.00	5100	20240426	-68.94	1563	20250314	1.34	2075	-23.66	20250115	1563	1.34	20250314	5100	-68.94	20240426	1563	1.34	20250314	0.16	N	413630	100	40 억	802469	N	N	N	N
58	20250319	161250	57	100.00	KOSDAQ		화학	N	N	N	N	N	1589	2	2	0.13	37163840	23471	121.14	1575	1614	1575	2060	1111	1587	1583.39	2.11	-5107	1662	1624	1601	1563	1540	1613	1552	40	473	100	950	1	1	38198021	607	11.86	1.66	12	0.06	134.00	957.00	5100	20240426	-68.84	1563	20250314	1.66	2075	-23.42	20250115	1563	1.66	20250314	5100	-68.84	20240426	1563	1.66	20250314	0.17	N	413630	100	40 억	807576	N	N	N	N
59	20250319	151254	57	100.00	KOSDAQ		화학	N	N	N	N	N	1585	-2	5	-0.13	36606101	23120	119.33	1575	1614	1575	2060	1111	1587	1583.31	2.11	-4766	1662	1624	1601	1563	1540	1613	1552	40	473	100	950	1	1	38198021	605	11.83	1.66	12	0.06	134.00	957.00	5100	20240426	-68.92	1563	20250314	1.41	2075	-23.61	20250115	1563	1.41	20250314	5100	-68.92	20240426	1563	1.41	20250314	0.17	N	413630	100	40 억	807576	N	N	N	N
60	20250319	141257	57	100.00	KOSDAQ		화학	N	N	N	N	N	1582	-5	5	-0.32	32448666	20491	105.76	1575	1614	1575	2060	1111	1587	1583.56	2.11	-3151	1662	1624	1601	1563	1540	1613	1552	40	473	100	950	1	1	38198021	604	11.81	1.65	12	0.05	134.00	957.00	5100	20240426	-68.98	1563	20250314	1.22	2075	-23.76	20250115	1563	1.22	20250314	5100	-68.98	20240426	1563	1.22	20250314	0.17	N	413630	100	40 억	807576	N	N	N	N
61	20250319	131256	57	100.00	KOSDAQ		화학	N	N	N	N	N	1583	-4	5	-0.25	31652664	19988	103.16	1575	1614	1575	2060	1111	1587	1583.58	2.11	-3148	1662	1624	1601	1563	1540	1613	1552	40	473	100	950	1	1	38198021	605	11.81	1.65	12	0.05	134.00	957.00	5100	20240426	-68.96	1563	20250314	1.28	2075	-23.71	20250115	1563	1.28	20250314	5100	-68.96	20240426	1563	1.28	20250314	0.17	N	413630	100	40 억	807576	N	N	N	N
62	20250319	121254	57	100.00	KOSDAQ		화학	N	N	N	N	N	1585	-2	5	-0.13	28295306	17870	92.23	1575	1614	1575	2060	1111	1587	1583.40	2.11	-3346	1662	1624	1601	1563	1540	1613	1552	40	473	100	950	1	1	38198021	605	11.83	1.66	12	0.05	134.00	957.00	5100	20240426	-68.92	1563	20250314	1.41	2075	-23.61	20250115	1563	1.41	20250314	5100	-68.92	20240426	1563	1.41	20250314	0.17	N	413630	100	40 억	807576	N	N	N	N
63	20250319	111254	57	100.00	KOSDAQ		화학	N	N	N	N	N	1585	-2	5	-0.13	19722598	12444	64.23	1575	1614	1575	2060	1111	1587	1584.91	2.11	-2592	1662	1624	1601	1563	1540	1613	1552	40	473	100	950	1	1	38198021	605	11.83	1.66	12	0.03	134.00	957.00	5100	20240426	-68.92	1563	20250314	1.41	2075	-23.61	20250115	1563	1.41	20250314	5100	-68.92	20240426	1563	1.41	20250314	0.17	N	413630	100	40 억	807576	N	N	N	N
64	20250319	101254	57	100.00	KOSDAQ		화학	N	N	N	N	N	1592	5	2	0.32	15532419	9802	50.59	1575	1614	1575	2060	1111	1587	1584.62	2.11	-124	1662	1624	1601	1563	1540	1613	1552	40	473	100	950	1	1	38198021	608	11.88	1.66	12	0.03	134.00	957.00	5100	20240426	-68.78	1563	20250314	1.86	2075	-23.28	20250115	1563	1.86	20250314	5100	-68.78	20240426	1563	1.86	20250314	0.17	N	413630	100	40 억	807576	N	N	N	N
65	20250319	091300	57	100.00	KOSDAQ		화학	N	N	N	N	N	1598	11	2	0.69	9603768	6061	31.28	1575	1614	1575	2060	1111	1587	1584.52	2.11	1179	1662	1624	1601	1563	1540	1613	1552	40	473	100	950	1	1	38198021	610	11.93	1.67	12	0.02	134.00	957.00	5100	20240426	-68.67	1563	20250314	2.24	2075	-22.99	20250115	1563	2.24	20250314	5100	-68.67	20240426	1563	2.24	20250314	0.17	N	413630	100	40 억	807576	N	N	N	N
66	20250318	161247	57	100.00	KOSDAQ		화학	N	N	N	N	N	1587	-9	5	-0.56	30745205	19374	93.88	1639	1639	1578	2070	1118	1596	1586.93	2.05	-9449	1695	1645	1604	1554	1513	1625	1534	40	474	100	950	1	1	38198021	606	11.84	1.66	12	0.05	134.00	957.00	5100	20240426	-68.88	1563	20250314	1.54	2075	-23.52	20250115	1563	1.54	20250314	5100	-68.88	20240426	1563	1.54	20250314	0.18	N	413630	100	40 억	782825	N	N	N	N
67	20250318	151253	57	100.00	KOSDAQ		화학	N	N	N	N	N	1587	-9	5	-0.56	28556005	17993	87.18	1639	1639	1578	2070	1118	1596	1587.06	2.05	-8803	1695	1645	1604	1554	1513	1625	1534	40	474	100	950	1	1	38198021	606	11.84	1.66	12	0.05	134.00	957.00	5100	20240426	-68.88	1563	20250314	1.54	2075	-23.52	20250115	1563	1.54	20250314	5100	-68.88	20240426	1563	1.54	20250314	0.18	N	413630	100	40 억	782825	N	N	N	N
68	20250318	141250	57	100.00	KOSDAQ		화학	N	N	N	N	N	1587	-9	5	-0.56	21625078	13611	65.95	1639	1639	1578	2070	1118	1596	1588.79	2.05	-5774	1695	1645	1604	1554	1513	1625	1534	40	474	100	950	1	1	38198021	606	11.84	1.66	12	0.04	134.00	957.00	5100	20240426	-68.88	1563	20250314	1.54	2075	-23.52	20250115	1563	1.54	20250314	5100	-68.88	20240426	1563	1.54	20250314	0.18	N	413630	100	40 억	782825	N	N	N	N
69	20250318	131249	57	100.00	KOSDAQ		화학	N	N	N	N	N	1595	-1	5	-0.06	19544721	12298	59.59	1639	1639	1578	2070	1118	1596	1589.26	2.05	-5463	1695	1645	1604	1554	1513	1625	1534	40	474	100	950	1	1	38198021	609	11.90	1.67	12	0.03	134.00	957.00	5100	20240426	-68.73	1563	20250314	2.05	2075	-23.13	20250115	1563	2.05	20250314	5100	-68.73	20240426	1563	2.05	20250314	0.18	N	413630	100	40 억	782825	N	N	N	N
70	20250318	121252	57	100.00	KOSDAQ		화학	N	N	N	N	N	1593	-3	5	-0.19	13516681	8492	41.15	1639	1639	1578	2070	1118	1596	1591.70	2.05	-5483	1695	1645	1604	1554	1513	1625	1534	40	474	100	950	1	1	38198021	608	11.89	1.66	12	0.02	134.00	957.00	5100	20240426	-68.76	1563	20250314	1.92	2075	-23.23	20250115	1563	1.92	20250314	5100	-68.76	20240426	1563	1.92	20250314	0.18	N	413630	100	40 억	782825	N	N	N	N
71	20250318	111250	57	100.00	KOSDAQ		화학	N	N	N	N	N	1593	-3	5	-0.19	13260227	8331	40.37	1639	1639	1578	2070	1118	1596	1591.67	2.05	-5332	1695	1645	1604	1554	1513	1625	1534	40	474	100	950	1	1	38198021	608	11.89	1.66	12	0.02	134.00	957.00	5100	20240426	-68.76	1563	20250314	1.92	2075	-23.23	20250115	1563	1.92	20250314	5100	-68.76	20240426	1563	1.92	20250314	0.18	N	413630	100	40 억	782825	N	N	N	N
72	20250318	101253	57	100.00	KOSDAQ		화학	N	N	N	N	N	1598	2	2	0.13	9312686	5853	28.36	1639	1639	1578	2070	1118	1596	1591.10	2.05	-3462	1695	1645	1604	1554	1513	1625	1534	40	474	100	950	1	1	38198021	610	11.93	1.67	12	0.02	134.00	957.00	5100	20240426	-68.67	1563	20250314	2.24	2075	-22.99	20250115	1563	2.24	20250314	5100	-68.67	20240426	1563	2.24	20250314	0.18	N	413630	100	40 억	782825	N	N	N	N
73	20250318	091255	57	100.00	KOSDAQ		화학	N	N	N	N	N	1604	8	2	0.50	5621096	3535	17.13	1639	1639	1578	2070	1118	1596	1590.13	2.05	-2388	1695	1645	1604	1554	1513	1625	1534	40	474	100	950	1	1	38198021	613	11.97	1.68	12	0.01	134.00	957.00	5100	20240426	-68.55	1563	20250314	2.62	2075	-22.70	20250115	1563	2.62	20250314	5100	-68.55	20240426	1563	2.62	20250314	0.18	N	413630	100	40 억	782825	N	N	N	N
74	20250317	161247	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1596	-12	5	-0.75	32890376	20637	118.42	1608	1654	1563	2090	1126	1608	1593.76	2.07	-5560	1652	1629	1596	1573	1540	1641	1585	40	482	100	960	1	1	38198021	610	11.91	1.67	12	0.05	134.00	957.00	5100	20240426	-68.71	1563	20250317	2.11	2075	-23.08	20250115	1563	2.11	20250317	5100	-68.71	20240426	1563	2.11	20250317	0.16	N	413630	100	40 억	789125	N	N	N	N
75	20250317	151246	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1589	-19	5	-1.18	30522585	19148	109.88	1608	1654	1563	2090	1126	1608	1594.04	2.07	-4397	1652	1629	1596	1573	1540	1641	1585	40	482	100	960	1	1	38198021	607	11.86	1.66	12	0.05	134.00	957.00	5100	20240426	-68.84	1563	20250317	1.66	2075	-23.42	20250115	1563	1.66	20250317	5100	-68.84	20240426	1563	1.66	20250317	0.16	N	413630	100	40 억	789125	N	N	N	N
76	20250317	141248	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1597	-11	5	-0.68	26567442	16667	95.64	1608	1654	1563	2090	1126	1608	1594.01	2.07	-2907	1652	1629	1596	1573	1540	1641	1585	40	482	100	960	1	1	38198021	610	11.92	1.67	12	0.04	134.00	957.00	5100	20240426	-68.69	1563	20250317	2.18	2075	-23.04	20250115	1563	2.18	20250317	5100	-68.69	20240426	1563	2.18	20250317	0.16	N	413630	100	40 억	789125	N	N	N	N
77	20250317	131247	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1591	-17	5	-1.06	26554702	16659	95.59	1608	1654	1563	2090	1126	1608	1594.02	2.07	-2906	1652	1629	1596	1573	1540	1641	1585	40	482	100	960	1	1	38198021	608	11.87	1.66	12	0.04	134.00	957.00	5100	20240426	-68.80	1563	20250317	1.79	2075	-23.33	20250115	1563	1.79	20250317	5100	-68.80	20240426	1563	1.79	20250317	0.16	N	413630	100	40 억	789125	N	N	N	N
78	20250317	121246	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1587	-21	5	-1.31	24958377	15658	89.85	1608	1654	1563	2090	1126	1608	1593.97	2.07	-2109	1652	1629	1596	1573	1540	1641	1585	40	482	100	960	1	1	38198021	606	11.84	1.66	12	0.04	134.00	957.00	5100	20240426	-68.88	1563	20250317	1.54	2075	-23.52	20250115	1563	1.54	20250317	5100	-68.88	20240426	1563	1.54	20250317	0.16	N	413630	100	40 억	789125	N	N	N	N
79	20250317	111245	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1598	-10	5	-0.62	22611017	14181	81.37	1608	1654	1563	2090	1126	1608	1594.46	2.07	-1106	1652	1629	1596	1573	1540	1641	1585	40	482	100	960	1	1	38198021	610	11.93	1.67	12	0.04	134.00	957.00	5100	20240426	-68.67	1563	20250317	2.24	2075	-22.99	20250115	1563	2.24	20250317	5100	-68.67	20240426	1563	2.24	20250317	0.16	N	413630	100	40 억	789125	N	N	N	N
80	20250317	101245	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1594	-14	5	-0.87	20090879	12598	72.29	1608	1654	1563	2090	1126	1608	1594.77	2.07	-454	1652	1629	1596	1573	1540	1641	1585	40	482	100	960	1	1	38198021	609	11.90	1.67	12	0.03	134.00	957.00	5100	20240426	-68.75	1563	20250317	1.98	2075	-23.18	20250115	1563	1.98	20250317	5100	-68.75	20240426	1563	1.98	20250317	0.16	N	413630	100	40 억	789125	N	N	N	N
81	20250317	091248	57	100.00	KOSDAQ		화학	N	N	N	N	N	1642	34	2	2.11	3790053	2352	13.50	1608	1654	1608	2090	1126	1608	1611.42	2.07	517	1652	1629	1596	1573	1540	1641	1585	40	482	100	960	1	1	38198021	627	12.25	1.72	12	0.01	134.00	957.00	5100	20240426	-67.80	1563	20250314	5.05	2075	-20.87	20250115	1563	5.05	20250314	5100	-67.80	20240426	1563	5.05	20250314	0.16	N	413630	100	40 억	789125	N	N	N	N
82	20250314	161240	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1608	13	2	0.82	27855966	17426	29.44	1595	1619	1563	2070	1117	1595	1598.53	2.05	4828	1665	1629	1605	1569	1545	1618	1558	40	475	100	950	1	1	38198021	614	12.00	1.68	12	0.05	134.00	957.00	5100	20240426	-68.47	1563	20250314	2.88	2075	-22.51	20250115	1563	2.88	20250314	5100	-68.47	20240426	1563	2.88	20250314	0.16	N	413630	100	40 억	784584	N	N	N	N
83	20250314	151250	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1603	8	2	0.50	27796470	17389	29.38	1595	1619	1563	2070	1117	1595	1598.51	2.05	4864	1665	1629	1605	1569	1545	1618	1558	40	475	100	950	1	1	38198021	612	11.96	1.68	12	0.05	134.00	957.00	5100	20240426	-68.57	1563	20250314	2.56	2075	-22.75	20250115	1563	2.56	20250314	5100	-68.57	20240426	1563	2.56	20250314	0.16	N	413630	100	40 억	784584	N	N	N	N
84	20250314	141243	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1603	8	2	0.50	19731940	12352	20.87	1595	1619	1563	2070	1117	1595	1597.47	2.05	4945	1665	1629	1605	1569	1545	1618	1558	40	475	100	950	1	1	38198021	612	11.96	1.68	12	0.03	134.00	957.00	5100	20240426	-68.57	1563	20250314	2.56	2075	-22.75	20250115	1563	2.56	20250314	5100	-68.57	20240426	1563	2.56	20250314	0.16	N	413630	100	40 억	784584	N	N	N	N
85	20250314	131241	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1606	11	2	0.69	19114589	11967	20.22	1595	1619	1563	2070	1117	1595	1597.27	2.05	5246	1665	1629	1605	1569	1545	1618	1558	40	475	100	950	1	1	38198021	613	11.99	1.68	12	0.03	134.00	957.00	5100	20240426	-68.51	1563	20250314	2.75	2075	-22.60	20250115	1563	2.75	20250314	5100	-68.51	20240426	1563	2.75	20250314	0.16	N	413630	100	40 억	784584	N	N	N	N
86	20250314	121243	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1601	6	2	0.38	17606089	11025	18.63	1595	1619	1563	2070	1117	1595	1596.92	2.05	4750	1665	1629	1605	1569	1545	1618	1558	40	475	100	950	1	1	38198021	612	11.95	1.67	12	0.03	134.00	957.00	5100	20240426	-68.61	1563	20250314	2.43	2075	-22.84	20250115	1563	2.43	20250314	5100	-68.61	20240426	1563	2.43	20250314	0.16	N	413630	100	40 억	784584	N	N	N	N
87	20250314	111244	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1607	12	2	0.75	13900435	8712	14.72	1595	1619	1563	2070	1117	1595	1595.55	2.05	3992	1665	1629	1605	1569	1545	1618	1558	40	475	100	950	1	1	38198021	614	11.99	1.68	12	0.02	134.00	957.00	5100	20240426	-68.49	1563	20250314	2.82	2075	-22.55	20250115	1563	2.82	20250314	5100	-68.49	20240426	1563	2.82	20250314	0.16	N	413630	100	40 억	784584	N	N	N	N
88	20250314	101241	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1599	4	2	0.25	7088540	4454	7.52	1595	1602	1563	2070	1117	1595	1591.50	2.05	902	1665	1629	1605	1569	1545	1618	1558	40	475	100	950	1	1	38198021	611	11.93	1.67	12	0.01	134.00	957.00	5100	20240426	-68.65	1563	20250314	2.30	2075	-22.94	20250115	1563	2.30	20250314	5100	-68.65	20240426	1563	2.30	20250314	0.16	N	413630	100	40 억	784584	N	N	N	N
89	20250314	091247	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1600	5	2	0.31	2240886	1416	2.39	1595	1602	1563	2070	1117	1595	1582.55	2.05	687	1665	1629	1605	1569	1545	1618	1558	40	475	100	950	1	1	38198021	611	11.94	1.67	12	0.00	134.00	957.00	5100	20240426	-68.63	1563	20250314	2.37	2075	-22.89	20250115	1563	2.37	20250314	5100	-68.63	20240426	1563	2.37	20250314	0.16	N	413630	100	40 억	784584	N	N	N	N
90	20250313	161233	57	100.00	KOSDAQ		화학	N	N	N	N	N	1595	-29	5	-1.79	94880150	59037	126.94	1639	1641	1581	2110	1137	1624	1607.13	2.05	-24533	1692	1657	1639	1604	1586	1649	1596	40	486	100	970	1	1	38198021	609	11.90	1.67	12	0.15	134.00	957.00	5100	20240426	-68.73	1572	20241121	1.46	2075	-23.13	20250115	1572	1.46	20250311	5100	-68.73	20240426	1572	1.46	20241121	0.16	N	413630	100	40 억	784497	N	N	N	N
91	20250313	151234	57	100.00	KOSDAQ		화학	N	N	N	N	N	1593	-31	5	-1.91	89594836	55710	119.79	1639	1641	1588	2110	1137	1624	1608.24	2.05	-24407	1692	1657	1639	1604	1586	1649	1596	40	486	100	970	1	1	38198021	608	11.89	1.66	12	0.15	134.00	957.00	5100	20240426	-68.76	1572	20241121	1.34	2075	-23.23	20250115	1572	1.34	20250311	5100	-68.76	20240426	1572	1.34	20241121	0.16	N	413630	100	40 억	784497	N	N	N	N
92	20250313	141235	57	100.00	KOSDAQ		화학	N	N	N	N	N	1597	-27	5	-1.66	75839147	47070	101.21	1639	1641	1591	2110	1137	1624	1611.20	2.05	-20389	1692	1657	1639	1604	1586	1649	1596	40	486	100	970	1	1	38198021	610	11.92	1.67	12	0.12	134.00	957.00	5100	20240426	-68.69	1572	20241121	1.59	2075	-23.04	20250115	1572	1.59	20250311	5100	-68.69	20240426	1572	1.59	20241121	0.16	N	413630	100	40 억	784497	N	N	N	N
93	20250313	131234	57	100.00	KOSDAQ		화학	N	N	N	N	N	1603	-21	5	-1.29	72497802	44978	96.71	1639	1641	1591	2110	1137	1624	1611.85	2.05	-18458	1692	1657	1639	1604	1586	1649	1596	40	486	100	970	1	1	38198021	612	11.96	1.68	12	0.12	134.00	957.00	5100	20240426	-68.57	1572	20241121	1.97	2075	-22.75	20250115	1572	1.97	20250311	5100	-68.57	20240426	1572	1.97	20241121	0.16	N	413630	100	40 억	784497	N	N	N	N
94	20250313	121234	57	100.00	KOSDAQ		화학	N	N	N	N	N	1596	-28	5	-1.72	63804734	39533	85.00	1639	1641	1595	2110	1137	1624	1613.96	2.05	-14031	1692	1657	1639	1604	1586	1649	1596	40	486	100	970	1	1	38198021	610	11.91	1.67	12	0.10	134.00	957.00	5100	20240426	-68.71	1572	20241121	1.53	2075	-23.08	20250115	1572	1.53	20250311	5100	-68.71	20240426	1572	1.53	20241121	0.16	N	413630	100	40 억	784497	N	N	N	N
95	20250313	111236	57	100.00	KOSDAQ		화학	N	N	N	N	N	1623	-1	5	-0.06	40982595	25270	54.33	1639	1641	1608	2110	1137	1624	1621.79	2.05	-6796	1692	1657	1639	1604	1586	1649	1596	40	486	100	970	1	1	38198021	620	12.11	1.70	12	0.07	134.00	957.00	5100	20240426	-68.18	1572	20241121	3.24	2075	-21.78	20250115	1572	3.24	20250311	5100	-68.18	20240426	1572	3.24	20241121	0.16	N	413630	100	40 억	784497	N	N	N	N
96	20250313	101234	57	100.00	KOSDAQ		화학	N	N	N	N	N	1624	0	3	0.00	24462048	15046	32.35	1639	1641	1616	2110	1137	1624	1625.82	2.05	-6345	1692	1657	1639	1604	1586	1649	1596	40	486	100	970	1	1	38198021	620	12.12	1.70	12	0.04	134.00	957.00	5100	20240426	-68.16	1572	20241121	3.31	2075	-21.73	20250115	1572	3.31	20250311	5100	-68.16	20240426	1572	3.31	20241121	0.16	N	413630	100	40 억	784497	N	N	N	N
97	20250313	091237	57	100.00	KOSDAQ		화학	N	N	N	N	N	1621	-3	5	-0.18	14855766	9116	19.60	1639	1641	1621	2110	1137	1624	1629.64	2.05	-1475	1692	1657	1639	1604	1586	1649	1596	40	486	100	970	1	1	38198021	619	12.10	1.69	12	0.02	134.00	957.00	5100	20240426	-68.22	1572	20241121	3.12	2075	-21.88	20250115	1572	3.12	20250311	5100	-68.22	20240426	1572	3.12	20241121	0.16	N	413630	100	40 억	784497	N	N	N	N
98	20250312	161227	57	100.00	KOSDAQ		화학	N	N	N	N	N	1624	-21	5	-1.28	76427080	46508	70.11	1645	1674	1621	2135	1152	1645	1643.31	2.06	529	1729	1686	1629	1586	1529	1658	1558	40	490	100	980	1	1	38198021	620	12.12	1.70	12	0.12	134.00	957.00	5100	20240426	-68.16	1572	20241121	3.31	2075	-21.73	20250115	1572	3.31	20250311	5100	-68.16	20240426	1572	3.31	20241121	0.16	N	413630	100	40 억	787179	N	N	N	N
99	20250312	151231	57	100.00	KOSDAQ		화학	N	N	N	N	N	1634	-11	5	-0.67	74432743	45281	68.26	1645	1674	1621	2135	1152	1645	1643.80	2.06	966	1729	1686	1629	1586	1529	1658	1558	40	490	100	980	1	1	38198021	624	12.19	1.71	12	0.12	134.00	957.00	5100	20240426	-67.96	1572	20241121	3.94	2075	-21.25	20250115	1572	3.94	20250311	5100	-67.96	20240426	1572	3.94	20241121	0.16	N	413630	100	40 억	787179	N	N	N	N
100	20250312	141225	57	100.00	KOSDAQ		화학	N	N	N	N	N	1638	-7	5	-0.43	51193484	31040	46.79	1645	1674	1636	2135	1152	1645	1649.27	2.06	839	1729	1686	1629	1586	1529	1658	1558	40	490	100	980	1	1	38198021	626	12.22	1.71	12	0.08	134.00	957.00	5100	20240426	-67.88	1572	20241121	4.20	2075	-21.06	20250115	1572	4.20	20250311	5100	-67.88	20240426	1572	4.20	20241121	0.16	N	413630	100	40 억	787179	N	N	N	N
101	20250312	131227	57	100.00	KOSDAQ		화학	N	N	N	N	N	1651	6	2	0.36	34501137	20891	31.49	1645	1674	1636	2135	1152	1645	1651.48	2.06	2939	1729	1686	1629	1586	1529	1658	1558	40	490	100	980	1	1	38198021	631	12.32	1.73	12	0.05	134.00	957.00	5100	20240426	-67.63	1572	20241121	5.03	2075	-20.43	20250115	1572	5.03	20250311	5100	-67.63	20240426	1572	5.03	20241121	0.16	N	413630	100	40 억	787179	N	N	N	N
102	20250312	121231	57	100.00	KOSDAQ		화학	N	N	N	N	N	1648	3	2	0.18	32542643	19703	29.70	1645	1674	1636	2135	1152	1645	1651.66	2.06	2861	1729	1686	1629	1586	1529	1658	1558	40	490	100	980	1	1	38198021	630	12.30	1.72	12	0.05	134.00	957.00	5100	20240426	-67.69	1572	20241121	4.83	2075	-20.58	20250115	1572	4.83	20250311	5100	-67.69	20240426	1572	4.83	20241121	0.16	N	413630	100	40 억	787179	N	N	N	N
103	20250312	111221	57	100.00	KOSDAQ		화학	N	N	N	N	N	1655	10	2	0.61	21394129	12937	19.50	1645	1674	1636	2135	1152	1645	1653.72	2.06	2432	1729	1686	1629	1586	1529	1658	1558	40	490	100	980	1	1	38198021	632	12.35	1.73	12	0.03	134.00	957.00	5100	20240426	-67.55	1572	20241121	5.28	2075	-20.24	20250115	1572	5.28	20250311	5100	-67.55	20240426	1572	5.28	20241121	0.16	N	413630	100	40 억	787179	N	N	N	N
104	20250312	101224	57	100.00	KOSDAQ		화학	N	N	N	N	N	1655	10	2	0.61	10161973	6168	9.30	1645	1674	1636	2135	1152	1645	1647.53	2.06	997	1729	1686	1629	1586	1529	1658	1558	40	490	100	980	1	1	38198021	632	12.35	1.73	12	0.02	134.00	957.00	5100	20240426	-67.55	1572	20241121	5.28	2075	-20.24	20250115	1572	5.28	20250311	5100	-67.55	20240426	1572	5.28	20241121	0.16	N	413630	100	40 억	787179	N	N	N	N
105	20250312	091232	57	100.00	KOSDAQ		화학	N	N	N	N	N	1660	15	2	0.91	7498202	4552	6.86	1645	1674	1636	2135	1152	1645	1647.23	2.06	502	1729	1686	1629	1586	1529	1658	1558	40	490	100	980	1	1	38198021	634	12.39	1.73	12	0.01	134.00	957.00	5100	20240426	-67.45	1572	20241121	5.60	2075	-20.00	20250115	1572	5.60	20250311	5100	-67.45	20240426	1572	5.60	20241121	0.16	N	413630	100	40 억	787179	N	N	N	N
106	20250311	161218	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1645	-23	5	-1.38	107798319	66333	150.18	1672	1672	1572	2165	1168	1668	1625.11	2.10	-10270	1716	1691	1672	1647	1628	1682	1638	40	497	100	1000	1	1	38198021	628	12.28	1.72	12	0.17	134.00	957.00	5100	20240426	-67.75	1572	20250311	4.64	2075	-20.72	20250115	1572	4.64	20250311	5100	-67.75	20240426	1572	4.64	20250311	0.12	N	413630	100	40 억	802129	N	N	N	N
107	20250311	151220	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1649	-19	5	-1.14	94499027	58265	131.91	1672	1672	1572	2165	1168	1668	1621.88	2.10	-10207	1716	1691	1672	1647	1628	1682	1638	40	497	100	1000	1	1	38198021	630	12.31	1.72	12	0.15	134.00	957.00	5100	20240426	-67.67	1572	20250311	4.90	2075	-20.53	20250115	1572	4.90	20250311	5100	-67.67	20240426	1572	4.90	20250311	0.12	N	413630	100	40 억	802129	N	N	N	N
108	20250311	141224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1631	-37	5	-2.22	74666357	46219	104.64	1672	1672	1572	2165	1168	1668	1615.49	2.10	-9186	1716	1691	1672	1647	1628	1682	1638	40	497	100	1000	1	1	38198021	623	12.17	1.70	12	0.12	134.00	957.00	5100	20240426	-68.02	1572	20250311	3.75	2075	-21.40	20250115	1572	3.75	20250311	5100	-68.02	20240426	1572	3.75	20250311	0.12	N	413630	100	40 억	802129	N	N	N	N
109	20250311	131221	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1628	-40	5	-2.40	57551218	35699	80.82	1672	1672	1572	2165	1168	1668	1612.12	2.10	-8758	1716	1691	1672	1647	1628	1682	1638	40	497	100	1000	1	1	38198021	622	12.15	1.70	12	0.09	134.00	957.00	5100	20240426	-68.08	1572	20250311	3.56	2075	-21.54	20250115	1572	3.56	20250311	5100	-68.08	20240426	1572	3.56	20250311	0.12	N	413630	100	40 억	802129	N	N	N	N
110	20250311	121219	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1628	-40	5	-2.40	54140125	33601	76.07	1672	1672	1572	2165	1168	1668	1611.27	2.10	-8691	1716	1691	1672	1647	1628	1682	1638	40	497	100	1000	1	1	38198021	622	12.15	1.70	12	0.09	134.00	957.00	5100	20240426	-68.08	1572	20250311	3.56	2075	-21.54	20250115	1572	3.56	20250311	5100	-68.08	20240426	1572	3.56	20250311	0.12	N	413630	100	40 억	802129	N	N	N	N
111	20250311	111219	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1615	-53	5	-3.18	53379084	33132	75.01	1672	1672	1572	2165	1168	1668	1611.10	2.10	-8459	1716	1691	1672	1647	1628	1682	1638	40	497	100	1000	1	1	38198021	617	12.05	1.69	12	0.09	134.00	957.00	5100	20240426	-68.33	1572	20250311	2.74	2075	-22.17	20250115	1572	2.74	20250311	5100	-68.33	20240426	1572	2.74	20250311	0.12	N	413630	100	40 억	802129	N	N	N	N
112	20250311	101220	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1618	-50	5	-3.00	40002495	24819	56.19	1672	1672	1572	2165	1168	1668	1611.77	2.10	-7737	1716	1691	1672	1647	1628	1682	1638	40	497	100	1000	1	1	38198021	618	12.07	1.69	12	0.06	134.00	957.00	5100	20240426	-68.27	1572	20250311	2.93	2075	-22.02	20250115	1572	2.93	20250311	5100	-68.27	20240426	1572	2.93	20250311	0.12	N	413630	100	40 억	802129	N	N	N	N
113	20250311	091222	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1607	-61	5	-3.66	10399455	6458	14.62	1672	1672	1572	2165	1168	1668	1610.32	2.10	869	1716	1691	1672	1647	1628	1682	1638	40	497	100	1000	1	1	38198021	614	11.99	1.68	12	0.02	134.00	957.00	5100	20240426	-68.49	1572	20250311	2.23	2075	-22.55	20250115	1572	2.23	20250311	5100	-68.49	20240426	1572	2.23	20250311	0.12	N	413630	100	40 억	802129	N	N	N	N
114	20250310	161210	57	100.00	KOSDAQ		화학	N	N	N	N	N	1668	-14	5	-0.83	73572949	44169	47.20	1697	1697	1653	2185	1178	1682	1665.71	2.03	-13717	1801	1741	1708	1648	1615	1725	1632	40	503	100	1000	1	1	40283425	672	12.45	1.74	12	0.11	134.00	957.00	5100	20240426	-67.29	1572	20241121	6.11	2075	-19.61	20250115	1645	1.40	20250210	5100	-67.29	20240426	1572	6.11	20241121	0.13	N	413630	100	40 억	818946	N	N	N	N
115	20250310	151218	57	100.00	KOSDAQ		화학	N	N	N	N	N	1661	-21	5	-1.25	70849081	42529	45.45	1697	1697	1654	2185	1178	1682	1665.90	2.03	-12371	1801	1741	1708	1648	1615	1725	1632	40	503	100	1000	1	1	40283425	669	12.40	1.74	12	0.11	134.00	957.00	5100	20240426	-67.43	1572	20241121	5.66	2075	-19.95	20250115	1645	0.97	20250210	5100	-67.43	20240426	1572	5.66	20241121	0.13	N	413630	100	40 억	818946	N	N	N	N
116	20250310	141216	57	100.00	KOSDAQ		화학	N	N	N	N	N	1660	-22	5	-1.31	54009634	32378	34.60	1697	1697	1658	2185	1178	1682	1668.10	2.03	-8523	1801	1741	1708	1648	1615	1725	1632	40	503	100	1000	1	1	40283425	669	12.39	1.73	12	0.08	134.00	957.00	5100	20240426	-67.45	1572	20241121	5.60	2075	-20.00	20250115	1645	0.91	20250210	5100	-67.45	20240426	1572	5.60	20241121	0.13	N	413630	100	40 억	818946	N	N	N	N
117	20250310	131215	57	100.00	KOSDAQ		화학	N	N	N	N	N	1663	-19	5	-1.13	38112337	22813	24.38	1697	1697	1658	2185	1178	1682	1670.64	2.03	-8688	1801	1741	1708	1648	1615	1725	1632	40	503	100	1000	1	1	40283425	670	12.41	1.74	12	0.06	134.00	957.00	5100	20240426	-67.39	1572	20241121	5.79	2075	-19.86	20250115	1645	1.09	20250210	5100	-67.39	20240426	1572	5.79	20241121	0.13	N	413630	100	40 억	818946	N	N	N	N
118	20250310	121212	57	100.00	KOSDAQ		화학	N	N	N	N	N	1687	5	2	0.30	25047490	15013	16.04	1697	1697	1658	2185	1178	1682	1668.39	2.03	-10025	1801	1741	1708	1648	1615	1725	1632	40	503	100	1000	1	1	40283425	680	12.59	1.76	12	0.04	134.00	957.00	5100	20240426	-66.92	1572	20241121	7.32	2075	-18.70	20250115	1645	2.55	20250210	5100	-66.92	20240426	1572	7.32	20241121	0.13	N	413630	100	40 억	818946	N	N	N	N
119	20250310	111212	57	100.00	KOSDAQ		화학	N	N	N	N	N	1678	-4	5	-0.24	24570511	14729	15.74	1697	1697	1658	2185	1178	1682	1668.17	2.03	-9934	1801	1741	1708	1648	1615	1725	1632	40	503	100	1000	1	1	40283425	676	12.52	1.75	12	0.04	134.00	957.00	5100	20240426	-67.10	1572	20241121	6.74	2075	-19.13	20250115	1645	2.01	20250210	5100	-67.10	20240426	1572	6.74	20241121	0.13	N	413630	100	40 억	818946	N	N	N	N
120	20250310	101212	57	100.00	KOSDAQ		화학	N	N	N	N	N	1678	-4	5	-0.24	23532832	14108	15.08	1697	1697	1658	2185	1178	1682	1668.05	2.03	-9935	1801	1741	1708	1648	1615	1725	1632	40	503	100	1000	1	1	40283425	676	12.52	1.75	12	0.04	134.00	957.00	5100	20240426	-67.10	1572	20241121	6.74	2075	-19.13	20250115	1645	2.01	20250210	5100	-67.10	20240426	1572	6.74	20241121	0.13	N	413630	100	40 억	818946	N	N	N	N
121	20250310	091213	57	100.00	KOSDAQ		화학	N	N	N	N	N	1672	-10	5	-0.59	2122126	1267	1.35	1697	1697	1670	2185	1178	1682	1674.92	2.03	-1076	1801	1741	1708	1648	1615	1725	1632	40	503	100	1000	1	1	40283425	674	12.48	1.75	12	0.00	134.00	957.00	5100	20240426	-67.22	1572	20241121	6.36	2075	-19.42	20250115	1645	1.64	20250210	5100	-67.22	20240426	1572	6.36	20241121	0.13	N	413630	100	40 억	818946	N	N	N	N
122	20250307	161210	57	100.00	KOSDAQ		화학	N	N	N	N	N	1682	-41	5	-2.38	157068041	92869	512.78	1702	1768	1675	2235	1207	1723	1691.29	2.08	-13529	1743	1733	1725	1715	1707	1738	1720	40	512	100	1030	1	1	40283425	678	12.55	1.76	12	0.23	134.00	957.00	5100	20240426	-67.02	1572	20241121	7.00	2075	-18.94	20250115	1645	2.25	20250210	5100	-67.02	20240426	1572	7.00	20241121	0.11	N	413630	100	40 억	837075	N	N	N	N
123	20250307	151214	57	100.00	KOSDAQ		화학	N	N	N	N	N	1685	-38	5	-2.21	154125008	91120	503.12	1702	1768	1675	2235	1207	1723	1691.45	2.08	-12677	1743	1733	1725	1715	1707	1738	1720	40	512	100	1030	1	1	40283425	679	12.57	1.76	12	0.23	134.00	957.00	5100	20240426	-66.96	1572	20241121	7.19	2075	-18.80	20250115	1645	2.43	20250210	5100	-66.96	20240426	1572	7.19	20241121	0.11	N	413630	100	40 억	837075	N	N	N	N
124	20250307	141210	57	100.00	KOSDAQ		화학	N	N	N	N	N	1683	-40	5	-2.32	145034128	85743	473.43	1702	1768	1675	2235	1207	1723	1691.50	2.08	-11742	1743	1733	1725	1715	1707	1738	1720	40	512	100	1030	1	1	40283425	678	12.56	1.76	12	0.21	134.00	957.00	5100	20240426	-67.00	1572	20241121	7.06	2075	-18.89	20250115	1645	2.31	20250210	5100	-67.00	20240426	1572	7.06	20241121	0.11	N	413630	100	40 억	837075	N	N	N	N
125	20250307	131213	57	100.00	KOSDAQ		화학	N	N	N	N	N	1689	-34	5	-1.97	116991582	69157	381.85	1702	1768	1675	2235	1207	1723	1691.68	2.08	-10040	1743	1733	1725	1715	1707	1738	1720	40	512	100	1030	1	1	40283425	680	12.60	1.76	12	0.17	134.00	957.00	5100	20240426	-66.88	1572	20241121	7.44	2075	-18.60	20250115	1645	2.67	20250210	5100	-66.88	20240426	1572	7.44	20241121	0.11	N	413630	100	40 억	837075	N	N	N	N
126	20250307	121212	57	100.00	KOSDAQ		화학	N	N	N	N	N	1689	-34	5	-1.97	114501224	67684	373.72	1702	1768	1675	2235	1207	1723	1691.70	2.08	-9373	1743	1733	1725	1715	1707	1738	1720	40	512	100	1030	1	1	40283425	680	12.60	1.76	12	0.17	134.00	957.00	5100	20240426	-66.88	1572	20241121	7.44	2075	-18.60	20250115	1645	2.67	20250210	5100	-66.88	20240426	1572	7.44	20241121	0.11	N	413630	100	40 억	837075	N	N	N	N
127	20250307	111210	57	100.00	KOSDAQ		화학	N	N	N	N	N	1699	-24	5	-1.39	105174691	62171	343.28	1702	1768	1675	2235	1207	1723	1691.70	2.08	-4176	1743	1733	1725	1715	1707	1738	1720	40	512	100	1030	1	1	40283425	684	12.68	1.78	12	0.15	134.00	957.00	5100	20240426	-66.69	1572	20241121	8.08	2075	-18.12	20250115	1645	3.28	20250210	5100	-66.69	20240426	1572	8.08	20241121	0.11	N	413630	100	40 억	837075	N	N	N	N
128	20250307	101207	57	100.00	KOSDAQ		화학	N	N	N	N	N	1693	-30	5	-1.74	71071880	41949	231.62	1702	1768	1675	2235	1207	1723	1694.24	2.08	-7580	1743	1733	1725	1715	1707	1738	1720	40	512	100	1030	1	1	40283425	682	12.63	1.77	12	0.10	134.00	957.00	5100	20240426	-66.80	1572	20241121	7.70	2075	-18.41	20250115	1645	2.92	20250210	5100	-66.80	20240426	1572	7.70	20241121	0.11	N	413630	100	40 억	837075	N	N	N	N
129	20250307	091214	57	100.00	KOSDAQ		화학	N	N	N	N	N	1768	45	2	2.61	1324222	778	4.30	1702	1768	1702	2235	1207	1723	1702.08	2.08	0	1743	1733	1725	1715	1707	1738	1720	40	512	100	1030	1	1	40283425	712	13.19	1.85	12	0.00	134.00	957.00	5100	20240426	-65.33	1572	20241121	12.47	2075	-14.80	20250115	1645	7.48	20250210	5100	-65.33	20240426	1572	12.47	20241121	0.11	N	413630	100	40 억	837075	N	N	N	N
130	20250306	161202	57	100.00	KOSDAQ		화학	N	N	N	N	N	1723	-23	5	-1.32	31193760	18096	23.48	1720	1735	1717	2265	1223	1746	1723.79	2.10	-6463	1826	1785	1748	1707	1670	1767	1689	40	519	100	1040	1	1	40283425	694	12.86	1.80	12	0.04	134.00	957.00	5100	20240426	-66.22	1572	20241121	9.61	2075	-16.96	20250115	1645	4.74	20250210	5100	-66.22	20240426	1572	9.61	20241121	0.11	N	413630	100	40 억	844762	N	N	N	N
131	20250306	151203	57	100.00	KOSDAQ		화학	N	N	N	N	N	1722	-24	5	-1.37	30266939	17558	22.79	1720	1735	1717	2265	1223	1746	1723.83	2.10	-6285	1826	1785	1748	1707	1670	1767	1689	40	519	100	1040	1	1	40283425	694	12.85	1.80	12	0.04	134.00	957.00	5100	20240426	-66.24	1572	20241121	9.54	2075	-17.01	20250115	1645	4.68	20250210	5100	-66.24	20240426	1572	9.54	20241121	0.11	N	413630	100	40 억	844762	N	N	N	N
132	20250306	141202	57	100.00	KOSDAQ		화학	N	N	N	N	N	1719	-27	5	-1.55	26812743	15550	20.18	1720	1735	1717	2265	1223	1746	1724.29	2.10	-6221	1826	1785	1748	1707	1670	1767	1689	40	519	100	1040	1	1	40283425	692	12.83	1.80	12	0.04	134.00	957.00	5100	20240426	-66.29	1572	20241121	9.35	2075	-17.16	20250115	1645	4.50	20250210	5100	-66.29	20240426	1572	9.35	20241121	0.11	N	413630	100	40 억	844762	N	N	N	N
133	20250306	131202	57	100.00	KOSDAQ		화학	N	N	N	N	N	1726	-20	5	-1.15	17586926	10193	13.23	1720	1735	1718	2265	1223	1746	1725.39	2.10	-3578	1826	1785	1748	1707	1670	1767	1689	40	519	100	1040	1	1	40283425	695	12.88	1.80	12	0.03	134.00	957.00	5100	20240426	-66.16	1572	20241121	9.80	2075	-16.82	20250115	1645	4.92	20250210	5100	-66.16	20240426	1572	9.80	20241121	0.11	N	413630	100	40 억	844762	N	N	N	N
134	20250306	121201	57	100.00	KOSDAQ		화학	N	N	N	N	N	1725	-21	5	-1.20	14858216	8612	11.18	1720	1735	1718	2265	1223	1746	1725.29	2.10	-2793	1826	1785	1748	1707	1670	1767	1689	40	519	100	1040	1	1	40283425	695	12.87	1.80	12	0.02	134.00	957.00	5100	20240426	-66.18	1572	20241121	9.73	2075	-16.87	20250115	1645	4.86	20250210	5100	-66.18	20240426	1572	9.73	20241121	0.11	N	413630	100	40 억	844762	N	N	N	N
135	20250306	111158	57	100.00	KOSDAQ		화학	N	N	N	N	N	1727	-19	5	-1.09	13295776	7707	10.00	1720	1735	1718	2265	1223	1746	1725.16	2.10	-2620	1826	1785	1748	1707	1670	1767	1689	40	519	100	1040	1	1	40283425	696	12.89	1.80	12	0.02	134.00	957.00	5100	20240426	-66.14	1572	20241121	9.86	2075	-16.77	20250115	1645	4.98	20250210	5100	-66.14	20240426	1572	9.86	20241121	0.11	N	413630	100	40 억	844762	N	N	N	N
136	20250306	101201	57	100.00	KOSDAQ		화학	N	N	N	N	N	1731	-15	5	-0.86	9031087	5234	6.79	1720	1735	1718	2265	1223	1746	1725.47	2.10	-1572	1826	1785	1748	1707	1670	1767	1689	40	519	100	1040	1	1	40283425	697	12.92	1.81	12	0.01	134.00	957.00	5100	20240426	-66.06	1572	20241121	10.11	2075	-16.58	20250115	1645	5.23	20250210	5100	-66.06	20240426	1572	10.11	20241121	0.11	N	413630	100	40 억	844762	N	N	N	N
137	20250306	091205	57	100.00	KOSDAQ		화학	N	N	N	N	N	1720	-26	5	-1.49	2363536	1373	1.78	1720	1735	1718	2265	1223	1746	1721.44	2.10	226	1826	1785	1748	1707	1670	1767	1689	40	519	100	1040	1	1	40283425	693	12.84	1.80	12	0.00	134.00	957.00	5100	20240426	-66.27	1572	20241121	9.41	2075	-17.11	20250115	1645	4.56	20250210	5100	-66.27	20240426	1572	9.41	20241121	0.11	N	413630	100	40 억	844762	N	N	N	N
138	20250305	161145	57	100.00	KOSDAQ		화학	N	N	N	N	N	1746	37	2	2.17	133952781	77054	207.82	1760	1789	1711	2220	1197	1709	1738.43	2.08	12503	1903	1806	1739	1642	1575	1772	1608	40	511	100	1020	1	1	40283425	703	13.03	1.82	12	0.19	134.00	957.00	5100	20240426	-65.76	1572	20241121	11.07	2075	-15.86	20250115	1645	6.14	20250210	5100	-65.76	20240426	1572	11.07	20241121	0.13	N	413630	100	40 억	836129	N	N	N	N
139	20250305	151153	57	100.00	KOSDAQ		화학	N	N	N	N	N	1737	28	2	1.64	133083760	76554	206.47	1760	1789	1711	2220	1197	1709	1738.43	2.08	12230	1903	1806	1739	1642	1575	1772	1608	40	511	100	1020	1	1	40283425	700	12.96	1.82	12	0.19	134.00	957.00	5100	20240426	-65.94	1572	20241121	10.50	2075	-16.29	20250115	1645	5.59	20250210	5100	-65.94	20240426	1572	10.50	20241121	0.13	N	413630	100	40 억	836129	N	N	N	N
140	20250305	141153	57	100.00	KOSDAQ		화학	N	N	N	N	N	1744	35	2	2.05	110271894	63412	171.03	1760	1789	1711	2220	1197	1709	1738.98	2.08	11398	1903	1806	1739	1642	1575	1772	1608	40	511	100	1020	1	1	40283425	703	13.01	1.82	12	0.16	134.00	957.00	5100	20240426	-65.80	1572	20241121	10.94	2075	-15.95	20250115	1645	6.02	20250210	5100	-65.80	20240426	1572	10.94	20241121	0.13	N	413630	100	40 억	836129	N	N	N	N
141	20250305	131148	57	100.00	KOSDAQ		화학	N	N	N	N	N	1750	41	2	2.40	93448654	53802	145.11	1760	1789	1711	2220	1197	1709	1736.90	2.08	9396	1903	1806	1739	1642	1575	1772	1608	40	511	100	1020	1	1	40283425	705	13.06	1.83	12	0.13	134.00	957.00	5100	20240426	-65.69	1572	20241121	11.32	2075	-15.66	20250115	1645	6.38	20250210	5100	-65.69	20240426	1572	11.32	20241121	0.13	N	413630	100	40 억	836129	N	N	N	N
142	20250305	121151	57	100.00	KOSDAQ		화학	N	N	N	N	N	1748	39	2	2.28	87062085	50151	135.26	1760	1789	1711	2220	1197	1709	1736.00	2.08	6560	1903	1806	1739	1642	1575	1772	1608	40	511	100	1020	1	1	40283425	704	13.04	1.83	12	0.12	134.00	957.00	5100	20240426	-65.73	1572	20241121	11.20	2075	-15.76	20250115	1645	6.26	20250210	5100	-65.73	20240426	1572	11.20	20241121	0.13	N	413630	100	40 억	836129	N	N	N	N
143	20250305	111145	57	100.00	KOSDAQ		화학	N	N	N	N	N	1746	37	2	2.17	65764669	37911	102.25	1760	1789	1711	2220	1197	1709	1734.71	2.08	2765	1903	1806	1739	1642	1575	1772	1608	40	511	100	1020	1	1	40283425	703	13.03	1.82	12	0.09	134.00	957.00	5100	20240426	-65.76	1572	20241121	11.07	2075	-15.86	20250115	1645	6.14	20250210	5100	-65.76	20240426	1572	11.07	20241121	0.13	N	413630	100	40 억	836129	N	N	N	N
144	20250305	101148	57	100.00	KOSDAQ		화학	N	N	N	N	N	1761	52	2	3.04	44515206	25717	69.36	1760	1789	1711	2220	1197	1709	1730.96	2.08	1999	1903	1806	1739	1642	1575	1772	1608	40	511	100	1020	1	1	40283425	709	13.14	1.84	12	0.06	134.00	957.00	5100	20240426	-65.47	1572	20241121	12.02	2075	-15.13	20250115	1645	7.05	20250210	5100	-65.47	20240426	1572	12.02	20241121	0.13	N	413630	100	40 억	836129	N	N	N	N
145	20250305	091148	57	100.00	KOSDAQ		화학	N	N	N	N	N	1713	4	2	0.23	9690990	5641	15.21	1760	1760	1712	2220	1197	1709	1717.96	2.08	-631	1903	1806	1739	1642	1575	1772	1608	40	511	100	1020	1	1	40283425	690	12.78	1.79	12	0.01	134.00	957.00	5100	20240426	-66.41	1572	20241121	8.97	2075	-17.45	20250115	1645	4.13	20250210	5100	-66.41	20240426	1572	8.97	20241121	0.13	N	413630	100	40 억	836129	N	N	N	N
146	20250304	161136	57	100.00	KOSDAQ		화학	N	N	N	N	N	1709	-13	5	-0.75	63729146	37077	10.72	1836	1836	1672	2235	1206	1722	1718.83	2.12	-17600	1890	1806	1764	1680	1638	1785	1659	40	513	100	1030	1	1	40283425	688	12.75	1.79	12	0.09	134.00	957.00	5100	20240426	-66.49	1572	20241121	8.72	2075	-17.64	20250115	1645	3.89	20250210	5100	-66.49	20240426	1572	8.72	20241121	0.11	N	413630	100	40 억	855528	N	N	N	N
147	20250304	151132	57	100.00	KOSDAQ		화학	N	N	N	N	N	1719	-3	5	-0.17	54551361	31707	9.17	1836	1836	1672	2235	1206	1722	1720.48	2.12	-17205	1890	1806	1764	1680	1638	1785	1659	40	513	100	1030	1	1	40283425	692	12.83	1.80	12	0.08	134.00	957.00	5100	20240426	-66.29	1572	20241121	9.35	2075	-17.16	20250115	1645	4.50	20250210	5100	-66.29	20240426	1572	9.35	20241121	0.11	N	413630	100	40 억	855528	N	N	N	N
148	20250304	141137	57	100.00	KOSDAQ		화학	N	N	N	N	N	1716	-6	5	-0.35	45380887	26383	7.63	1836	1836	1672	2235	1206	1722	1720.08	2.12	-14192	1890	1806	1764	1680	1638	1785	1659	40	513	100	1030	1	1	40283425	691	12.81	1.79	12	0.07	134.00	957.00	5100	20240426	-66.35	1572	20241121	9.16	2075	-17.30	20250115	1645	4.32	20250210	5100	-66.35	20240426	1572	9.16	20241121	0.11	N	413630	100	40 억	855528	N	N	N	N
149	20250304	131134	57	100.00	KOSDAQ		화학	N	N	N	N	N	1718	-4	5	-0.23	41564587	24158	6.99	1836	1836	1672	2235	1206	1722	1720.53	2.12	-12973	1890	1806	1764	1680	1638	1785	1659	40	513	100	1030	1	1	40283425	692	12.82	1.80	12	0.06	134.00	957.00	5100	20240426	-66.31	1572	20241121	9.29	2075	-17.20	20250115	1645	4.44	20250210	5100	-66.31	20240426	1572	9.29	20241121	0.11	N	413630	100	40 억	855528	N	N	N	N
150	20250304	121131	57	100.00	KOSDAQ		화학	N	N	N	N	N	1730	8	2	0.46	31564693	18365	5.31	1836	1836	1672	2235	1206	1722	1718.74	2.12	-10872	1890	1806	1764	1680	1638	1785	1659	40	513	100	1030	1	1	40283425	697	12.91	1.81	12	0.05	134.00	957.00	5100	20240426	-66.08	1572	20241121	10.05	2075	-16.63	20250115	1645	5.17	20250210	5100	-66.08	20240426	1572	10.05	20241121	0.11	N	413630	100	40 억	855528	N	N	N	N
151	20250304	111135	57	100.00	KOSDAQ		화학	N	N	N	N	N	1743	21	2	1.22	28127248	16389	4.74	1836	1836	1672	2235	1206	1722	1716.23	2.12	-8995	1890	1806	1764	1680	1638	1785	1659	40	513	100	1030	1	1	40283425	702	13.01	1.82	12	0.04	134.00	957.00	5100	20240426	-65.82	1572	20241121	10.88	2075	-16.00	20250115	1645	5.96	20250210	5100	-65.82	20240426	1572	10.88	20241121	0.11	N	413630	100	40 억	855528	N	N	N	N
152	20250304	101129	57	100.00	KOSDAQ		화학	N	N	N	N	N	1720	-2	5	-0.12	15538023	9040	2.61	1836	1836	1672	2235	1206	1722	1718.81	2.12	-4674	1890	1806	1764	1680	1638	1785	1659	40	513	100	1030	1	1	40283425	693	12.84	1.80	12	0.02	134.00	957.00	5100	20240426	-66.27	1572	20241121	9.41	2075	-17.11	20250115	1645	4.56	20250210	5100	-66.27	20240426	1572	9.41	20241121	0.11	N	413630	100	40 억	855528	N	N	N	N
153	20250304	091126	57	100.00	KOSDAQ		화학	N	N	N	N	N	1750	28	2	1.63	10061155	5848	1.69	1836	1836	1672	2235	1206	1722	1720.44	2.12	-4026	1890	1806	1764	1680	1638	1785	1659	40	513	100	1030	1	1	40283425	705	13.06	1.83	12	0.01	134.00	957.00	5100	20240426	-65.69	1572	20241121	11.32	2075	-15.66	20250115	1645	6.38	20250210	5100	-65.69	20240426	1572	11.32	20241121	0.11	N	413630	100	40 억	855528	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History