KissMeData/170920/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

65 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	20250328	160923	57	100.00	KOSDAQ	화학	N	N	N	N	N	9130	-60	5	-0.65	1388946685	153983	84.26	9180	9290	8790	11940	6440	9190	9020.11	0.04	40305	10136	9662	9366	8892	8596	9515	8745	50	2750	500	6240	10	1	9927212	906	8.87	0.78	12	1.55	1029.00	11669.00	20050	20240522	-54.46	7720	20241209	18.26	11300	-19.20	20250307	8600	6.16	20250102	20050	-54.46	20240522	7720	18.26	20241209	2.40	N	170920	500	49 억	3857	N	N	N	N
3	20250328	150927	57	100.00	KOSDAQ	화학	N	N	N	N	N	9090	-100	5	-1.09	1321177725	146536	80.19	9180	9290	8790	11940	6440	9190	9016.04	0.04	35238	10136	9662	9366	8892	8596	9515	8745	50	2750	500	6240	10	1	9927212	902	8.83	0.78	12	1.48	1029.00	11669.00	20050	20240522	-54.66	7720	20241209	17.75	11300	-19.56	20250307	8600	5.70	20250102	20050	-54.66	20240522	7720	17.75	20241209	2.40	N	170920	500	49 억	3857	N	N	N	N
4	20250328	140929	57	100.00	KOSDAQ	화학	N	N	N	N	N	9140	-50	5	-0.54	1215985645	134990	73.87	9180	9290	8790	11940	6440	9190	9007.94	0.04	28348	10136	9662	9366	8892	8596	9515	8745	50	2750	500	6240	10	1	9927212	907	8.88	0.78	12	1.36	1029.00	11669.00	20050	20240522	-54.41	7720	20241209	18.39	11300	-19.12	20250307	8600	6.28	20250102	20050	-54.41	20240522	7720	18.39	20241209	2.40	N	170920	500	49 억	3857	N	N	N	N
5	20250328	130927	57	100.00	KOSDAQ	화학	N	N	N	N	N	9170	-20	5	-0.22	1047403765	116673	63.85	9180	9180	8790	11940	6440	9190	8977.22	0.04	27840	10136	9662	9366	8892	8596	9515	8745	50	2750	500	6240	10	1	9927212	910	8.91	0.79	12	1.18	1029.00	11669.00	20050	20240522	-54.26	7720	20241209	18.78	11300	-18.85	20250307	8600	6.63	20250102	20050	-54.26	20240522	7720	18.78	20241209	2.40	N	170920	500	49 억	3857	N	N	N	N
6	20250328	120925	57	100.00	KOSDAQ	화학	N	N	N	N	N	8980	-210	5	-2.29	824383995	92126	50.41	9180	9180	8790	11940	6440	9190	8948.39	0.04	25578	10136	9662	9366	8892	8596	9515	8745	50	2750	500	6240	10	1	9927212	891	8.73	0.77	12	0.93	1029.00	11669.00	20050	20240522	-55.21	7720	20241209	16.32	11300	-20.53	20250307	8600	4.42	20250102	20050	-55.21	20240522	7720	16.32	20241209	2.40	N	170920	500	49 억	3857	N	N	N	N
7	20250328	110922	57	100.00	KOSDAQ	화학	N	N	N	N	N	9000	-190	5	-2.07	632600775	70842	38.77	9180	9180	8790	11940	6440	9190	8929.67	0.04	13775	10136	9662	9366	8892	8596	9515	8745	50	2750	500	6240	10	1	9927212	893	8.75	0.77	12	0.71	1029.00	11669.00	20050	20240522	-55.11	7720	20241209	16.58	11300	-20.35	20250307	8600	4.65	20250102	20050	-55.11	20240522	7720	16.58	20241209	2.40	N	170920	500	49 억	3857	N	N	N	N
8	20250328	100929	57	100.00	KOSDAQ	화학	N	N	N	N	N	8940	-250	5	-2.72	460657375	51641	28.26	9180	9180	8790	11940	6440	9190	8920.28	0.04	4759	10136	9662	9366	8892	8596	9515	8745	50	2750	500	6240	10	1	9927212	887	8.69	0.77	12	0.52	1029.00	11669.00	20050	20240522	-55.41	7720	20241209	15.80	11300	-20.88	20250307	8600	3.95	20250102	20050	-55.41	20240522	7720	15.80	20241209	2.40	N	170920	500	49 억	3857	N	N	N	N
9	20250328	090933	57	100.00	KOSDAQ	화학	N	N	N	N	N	8900	-290	5	-3.16	61338680	6831	3.74	9180	9180	8870	11940	6440	9190	8978.84	0.04	-2907	10136	9662	9366	8892	8596	9515	8745	50	2750	500	6240	10	1	9927212	884	8.65	0.76	12	0.07	1029.00	11669.00	20050	20240522	-55.61	7720	20241209	15.28	11300	-21.24	20250307	8600	3.49	20250102	20050	-55.61	20240522	7720	15.28	20241209	2.40	N	170920	500	49 억	3857	N	N	N	N
10	20250327	162200	57	100.00	KOSDAQ	화학	N	N	N	N	N	9190	-650	5	-6.61	1687674345	182055	412.77	9830	9840	9070	12790	6890	9840	9270.13	0.20	-22474	10320	10080	9800	9560	9280	9940	9420	50	2950	500	6690	10	1	9927212	912	8.93	0.79	12	1.83	1029.00	11669.00	20050	20240522	-54.16	7720	20241209	19.04	11300	-18.67	20250307	8600	6.86	20250102	20050	-54.16	20240522	7720	19.04	20241209	2.27	N	170920	500	49 억	20092	N	N	N	N
11	20250327	150925	57	100.00	KOSDAQ	화학	N	N	N	N	N	9200	-640	5	-6.50	1634842175	176298	399.71	9830	9840	9070	12790	6890	9840	9273.17	0.20	-18920	10320	10080	9800	9560	9280	9940	9420	50	2950	500	6690	10	1	9927212	913	8.94	0.79	12	1.78	1029.00	11669.00	20050	20240522	-54.11	7720	20241209	19.17	11300	-18.58	20250307	8600	6.98	20250102	20050	-54.11	20240522	7720	19.17	20241209	2.27	N	170920	500	49 억	20092	N	N	N	N
12	20250327	140925	57	100.00	KOSDAQ	화학	N	N	N	N	N	9160	-680	5	-6.91	1495563725	161053	365.15	9830	9840	9090	12790	6890	9840	9286.16	0.20	-11129	10320	10080	9800	9560	9280	9940	9420	50	2950	500	6690	10	1	9927212	909	8.90	0.78	12	1.62	1029.00	11669.00	20050	20240522	-54.31	7720	20241209	18.65	11300	-18.94	20250307	8600	6.51	20250102	20050	-54.31	20240522	7720	18.65	20241209	2.27	N	170920	500	49 억	20092	N	N	N	N
13	20250327	130922	57	100.00	KOSDAQ	화학	N	N	N	N	N	9200	-640	5	-6.50	1223201105	131316	297.73	9830	9840	9130	12790	6890	9840	9314.94	0.20	-5919	10320	10080	9800	9560	9280	9940	9420	50	2950	500	6690	10	1	9927212	913	8.94	0.79	12	1.32	1029.00	11669.00	20050	20240522	-54.11	7720	20241209	19.17	11300	-18.58	20250307	8600	6.98	20250102	20050	-54.11	20240522	7720	19.17	20241209	2.27	N	170920	500	49 억	20092	N	N	N	N
14	20250327	120930	57	100.00	KOSDAQ	화학	N	N	N	N	N	9210	-630	5	-6.40	1142146365	122500	277.74	9830	9840	9130	12790	6890	9840	9323.64	0.20	-3330	10320	10080	9800	9560	9280	9940	9420	50	2950	500	6690	10	1	9927212	914	8.95	0.79	12	1.23	1029.00	11669.00	20050	20240522	-54.06	7720	20241209	19.30	11300	-18.50	20250307	8600	7.09	20250102	20050	-54.06	20240522	7720	19.30	20241209	2.27	N	170920	500	49 억	20092	N	N	N	N
15	20250327	110926	57	100.00	KOSDAQ	화학	N	N	N	N	N	9250	-590	5	-6.00	890548135	95078	215.57	9830	9840	9240	12790	6890	9840	9366.50	0.20	-3348	10320	10080	9800	9560	9280	9940	9420	50	2950	500	6690	10	1	9927212	918	8.99	0.79	12	0.96	1029.00	11669.00	20050	20240522	-53.87	7720	20241209	19.82	11300	-18.14	20250307	8600	7.56	20250102	20050	-53.87	20240522	7720	19.82	20241209	2.27	N	170920	500	49 억	20092	N	N	N	N
16	20250327	100922	57	100.00	KOSDAQ	화학	N	N	N	N	N	9450	-390	5	-3.96	296799085	31220	70.78	9830	9840	9420	12790	6890	9840	9506.70	0.20	-3209	10320	10080	9800	9560	9280	9940	9420	50	2950	500	6690	10	1	9927212	938	9.18	0.81	12	0.31	1029.00	11669.00	20050	20240522	-52.87	7720	20241209	22.41	11300	-16.37	20250307	8600	9.88	20250102	20050	-52.87	20240522	7720	22.41	20241209	2.27	N	170920	500	49 억	20092	N	N	N	N
17	20250327	090926	57	100.00	KOSDAQ	화학	N	N	N	N	N	9520	-320	5	-3.25	78808010	8240	18.68	9830	9840	9510	12790	6890	9840	9564.08	0.20	-86	10320	10080	9800	9560	9280	9940	9420	50	2950	500	6690	10	1	9927212	945	9.25	0.82	12	0.08	1029.00	11669.00	20050	20240522	-52.52	7720	20241209	23.32	11300	-15.75	20250307	8600	10.70	20250102	20050	-52.52	20240522	7720	23.32	20241209	2.27	N	170920	500	49 억	20092	N	N	N	N
18	20250326	160915	57	100.00	KOSDAQ	화학	N	N	N	N	N	9840	-30	5	-0.30	433313230	44106	63.03	10000	10040	9520	12830	6910	9870	9824.35	0.16	508	10556	10212	9996	9652	9436	10105	9545	50	2960	500	6710	10	1	9927212	977	9.56	0.84	12	0.44	1029.00	11669.00	20050	20240522	-50.92	7720	20241209	27.46	11300	-12.92	20250307	8600	14.42	20250102	20050	-50.92	20240522	7720	27.46	20241209	2.23	N	170920	500	49 억	16235	N	N	N	N
19	20250326	150918	57	100.00	KOSDAQ	화학	N	N	N	N	N	9860	-10	5	-0.10	410675820	41803	59.74	10000	10040	9520	12830	6910	9870	9824.06	0.16	222	10556	10212	9996	9652	9436	10105	9545	50	2960	500	6710	10	1	9927212	979	9.58	0.84	12	0.42	1029.00	11669.00	20050	20240522	-50.82	7720	20241209	27.72	11300	-12.74	20250307	8600	14.65	20250102	20050	-50.82	20240522	7720	27.72	20241209	2.23	N	170920	500	49 억	16235	N	N	N	N
20	20250326	140916	57	100.00	KOSDAQ	화학	N	N	N	N	N	9950	80	2	0.81	369583240	37624	53.77	10000	10040	9520	12830	6910	9870	9823.05	0.16	-136	10556	10212	9996	9652	9436	10105	9545	50	2960	500	6710	10	1	9927212	988	9.67	0.85	12	0.38	1029.00	11669.00	20050	20240522	-50.37	7720	20241209	28.89	11300	-11.95	20250307	8600	15.70	20250102	20050	-50.37	20240522	7720	28.89	20241209	2.23	N	170920	500	49 억	16235	N	N	N	N
21	20250326	130917	57	100.00	KOSDAQ	화학	N	N	N	N	N	9930	60	2	0.61	326499800	33275	47.55	10000	10040	9520	12830	6910	9870	9812.14	0.16	-2944	10556	10212	9996	9652	9436	10105	9545	50	2960	500	6710	10	1	9927212	986	9.65	0.85	12	0.34	1029.00	11669.00	20050	20240522	-50.47	7720	20241209	28.63	11300	-12.12	20250307	8600	15.47	20250102	20050	-50.47	20240522	7720	28.63	20241209	2.23	N	170920	500	49 억	16235	N	N	N	N
22	20250326	120922	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	-20	5	-0.20	267808800	27352	39.09	10000	10040	9520	12830	6910	9870	9791.16	0.16	1805	10556	10212	9996	9652	9436	10105	9545	50	2960	500	6710	10	1	9927212	978	9.57	0.84	12	0.28	1029.00	11669.00	20050	20240522	-50.87	7720	20241209	27.59	11300	-12.83	20250307	8600	14.53	20250102	20050	-50.87	20240522	7720	27.59	20241209	2.23	N	170920	500	49 억	16235	N	N	N	N
23	20250326	110918	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	-20	5	-0.20	201722030	20575	29.40	10000	10040	9520	12830	6910	9870	9804.19	0.16	-373	10556	10212	9996	9652	9436	10105	9545	50	2960	500	6710	10	1	9927212	978	9.57	0.84	12	0.21	1029.00	11669.00	20050	20240522	-50.87	7720	20241209	27.59	11300	-12.83	20250307	8600	14.53	20250102	20050	-50.87	20240522	7720	27.59	20241209	2.23	N	170920	500	49 억	16235	N	N	N	N
24	20250326	100918	57	100.00	KOSDAQ	화학	N	N	N	N	N	9860	-10	5	-0.10	154291910	15730	22.48	10000	10040	9520	12830	6910	9870	9808.71	0.16	-1697	10556	10212	9996	9652	9436	10105	9545	50	2960	500	6710	10	1	9927212	979	9.58	0.84	12	0.16	1029.00	11669.00	20050	20240522	-50.82	7720	20241209	27.72	11300	-12.74	20250307	8600	14.65	20250102	20050	-50.82	20240522	7720	27.72	20241209	2.23	N	170920	500	49 억	16235	N	N	N	N
25	20250326	090918	57	100.00	KOSDAQ	화학	N	N	N	N	N	9980	110	2	1.11	22156650	2240	3.20	10000	10000	9870	12830	6910	9870	9891.50	0.16	1507	10556	10212	9996	9652	9436	10105	9545	50	2960	500	6710	10	1	9927212	991	9.70	0.86	12	0.02	1029.00	11669.00	20050	20240522	-50.22	7720	20241209	29.27	11300	-11.68	20250307	8600	16.05	20250102	20050	-50.22	20240522	7720	29.27	20241209	2.23	N	170920	500	49 억	16235	N	N	N	N
26	20250325	160912	57	100.00	KOSDAQ	화학	N	N	N	N	N	9870	-420	5	-4.08	699279700	69967	116.42	10340	10340	9780	13370	7210	10290	9994.49	0.42	-29059	10596	10442	10256	10102	9916	10350	10010	50	3080	500	6990	10	1	9927212	980	-3.49	1.04	12	0.70	-2827.00	9531.00	20050	20240522	-50.77	7720	20241209	27.85	11300	-12.65	20250307	8600	14.77	20250102	20050	-50.77	20240522	7720	27.85	20241209	2.24	N	170920	500	49 억	42000	N	N	N	N
27	20250325	150914	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	-440	5	-4.28	652510230	65203	108.50	10340	10340	9800	13370	7210	10290	10007.37	0.42	-27932	10596	10442	10256	10102	9916	10350	10010	50	3080	500	6990	10	1	9927212	978	-3.48	1.03	12	0.66	-2827.00	9531.00	20050	20240522	-50.87	7720	20241209	27.59	11300	-12.83	20250307	8600	14.53	20250102	20050	-50.87	20240522	7720	27.59	20241209	2.24	N	170920	500	49 억	42000	N	N	N	N
28	20250325	140911	57	100.00	KOSDAQ	화학	N	N	N	N	N	9800	-490	5	-4.76	595244580	59381	98.81	10340	10340	9800	13370	7210	10290	10024.16	0.42	-28001	10596	10442	10256	10102	9916	10350	10010	50	3080	500	6990	10	1	9927212	973	-3.47	1.03	12	0.60	-2827.00	9531.00	20050	20240522	-51.12	7720	20241209	26.94	11300	-13.27	20250307	8600	13.95	20250102	20050	-51.12	20240522	7720	26.94	20241209	2.24	N	170920	500	49 억	42000	N	N	N	N
29	20250325	130912	57	100.00	KOSDAQ	화학	N	N	N	N	N	9950	-340	5	-3.30	449312100	44589	74.20	10340	10340	9910	13370	7210	10290	10076.75	0.42	-24594	10596	10442	10256	10102	9916	10350	10010	50	3080	500	6990	10	1	9927212	988	-3.52	1.04	12	0.45	-2827.00	9531.00	20050	20240522	-50.37	7720	20241209	28.89	11300	-11.95	20250307	8600	15.70	20250102	20050	-50.37	20240522	7720	28.89	20241209	2.24	N	170920	500	49 억	42000	N	N	N	N
30	20250325	120912	57	100.00	KOSDAQ	화학	N	N	N	N	N	9990	-300	5	-2.92	390458800	38670	64.35	10340	10340	9950	13370	7210	10290	10097.20	0.42	-25179	10596	10442	10256	10102	9916	10350	10010	50	3080	500	6990	10	1	9927212	992	-3.53	1.05	12	0.39	-2827.00	9531.00	20050	20240522	-50.17	7720	20241209	29.40	11300	-11.59	20250307	8600	16.16	20250102	20050	-50.17	20240522	7720	29.40	20241209	2.24	N	170920	500	49 억	42000	N	N	N	N
31	20250325	110911	57	100.00	KOSDAQ	화학	N	N	N	N	N	10110	-180	5	-1.75	167911480	16534	27.51	10340	10340	10070	13370	7210	10290	10155.53	0.42	-6264	10596	10442	10256	10102	9916	10350	10010	50	3080	500	6990	10	1	9927212	1004	-3.58	1.06	12	0.17	-2827.00	9531.00	20050	20240522	-49.58	7720	20241209	30.96	11300	-10.53	20250307	8600	17.56	20250102	20050	-49.58	20240522	7720	30.96	20241209	2.24	N	170920	500	49 억	42000	N	N	N	N
32	20250325	100921	57	100.00	KOSDAQ	화학	N	N	N	N	N	10120	-170	5	-1.65	147733270	14539	24.19	10340	10340	10070	13370	7210	10290	10161.17	0.42	-6539	10596	10442	10256	10102	9916	10350	10010	50	3080	500	6990	10	1	9927212	1005	-3.58	1.06	12	0.15	-2827.00	9531.00	20050	20240522	-49.53	7720	20241209	31.09	11300	-10.44	20250307	8600	17.67	20250102	20050	-49.53	20240522	7720	31.09	20241209	2.24	N	170920	500	49 억	42000	N	N	N	N
33	20250325	090919	57	100.00	KOSDAQ	화학	N	N	N	N	N	10320	30	2	0.29	54509240	5320	8.85	10340	10340	10220	13370	7210	10290	10246.10	0.42	-5290	10596	10442	10256	10102	9916	10350	10010	50	3080	500	6990	10	1	9927212	1024	-3.65	1.08	12	0.05	-2827.00	9531.00	20050	20240522	-48.53	7720	20241209	33.68	11300	-8.67	20250307	8600	20.00	20250102	20050	-48.53	20240522	7720	33.68	20241209	2.24	N	170920	500	49 억	42000	N	N	N	N
34	20250324	160909	57	100.00	KOSDAQ	화학	N	N	N	N	N	10290	-160	5	-1.53	609749100	59897	45.22	10340	10410	10070	13580	7320	10450	10179.94	0.27	8953	11010	10730	10360	10080	9710	10870	10220	50	3130	500	7100	10	1	9927212	1022	-3.64	1.08	12	0.60	-2827.00	9531.00	20050	20240522	-48.68	7720	20241209	33.29	11300	-8.94	20250307	8600	19.65	20250102	20050	-48.68	20240522	7720	33.29	20241209	2.23	N	170920	500	49 억	26758	N	N	N	N
35	20250324	150915	57	100.00	KOSDAQ	화학	N	N	N	N	N	10330	-120	5	-1.15	530853620	52239	39.44	10340	10410	10070	13580	7320	10450	10162.02	0.27	6837	11010	10730	10360	10080	9710	10870	10220	50	3130	500	7100	10	1	9927212	1025	-3.65	1.08	12	0.53	-2827.00	9531.00	20050	20240522	-48.48	7720	20241209	33.81	11300	-8.58	20250307	8600	20.12	20250102	20050	-48.48	20240522	7720	33.81	20241209	2.23	N	170920	500	49 억	26758	N	N	N	N
36	20250324	140917	57	100.00	KOSDAQ	화학	N	N	N	N	N	10140	-310	5	-2.97	374341840	36977	27.92	10340	10410	10070	13580	7320	10450	10123.64	0.27	-1768	11010	10730	10360	10080	9710	10870	10220	50	3130	500	7100	10	1	9927212	1007	-3.59	1.06	12	0.37	-2827.00	9531.00	20050	20240522	-49.43	7720	20241209	31.35	11300	-10.27	20250307	8600	17.91	20250102	20050	-49.43	20240522	7720	31.35	20241209	2.23	N	170920	500	49 억	26758	N	N	N	N
37	20250324	130916	57	100.00	KOSDAQ	화학	N	N	N	N	N	10100	-350	5	-3.35	233947200	23060	17.41	10340	10410	10080	13580	7320	10450	10145.15	0.27	-2290	11010	10730	10360	10080	9710	10870	10220	50	3130	500	7100	10	1	9927212	1003	-3.57	1.06	12	0.23	-2827.00	9531.00	20050	20240522	-49.63	7720	20241209	30.83	11300	-10.62	20250307	8600	17.44	20250102	20050	-49.63	20240522	7720	30.83	20241209	2.23	N	170920	500	49 억	26758	N	N	N	N
38	20250324	120916	57	100.00	KOSDAQ	화학	N	N	N	N	N	10180	-270	5	-2.58	205158850	20213	15.26	10340	10410	10080	13580	7320	10450	10149.85	0.27	-2152	11010	10730	10360	10080	9710	10870	10220	50	3130	500	7100	10	1	9927212	1011	-3.60	1.07	12	0.20	-2827.00	9531.00	20050	20240522	-49.23	7720	20241209	31.87	11300	-9.91	20250307	8600	18.37	20250102	20050	-49.23	20240522	7720	31.87	20241209	2.23	N	170920	500	49 억	26758	N	N	N	N
39	20250324	110914	57	100.00	KOSDAQ	화학	N	N	N	N	N	10120	-330	5	-3.16	160753690	15821	11.94	10340	10410	10080	13580	7320	10450	10160.78	0.27	-1814	11010	10730	10360	10080	9710	10870	10220	50	3130	500	7100	10	1	9927212	1005	-3.58	1.06	12	0.16	-2827.00	9531.00	20050	20240522	-49.53	7720	20241209	31.09	11300	-10.44	20250307	8600	17.67	20250102	20050	-49.53	20240522	7720	31.09	20241209	2.23	N	170920	500	49 억	26758	N	N	N	N
40	20250324	100911	57	100.00	KOSDAQ	화학	N	N	N	N	N	10240	-210	5	-2.01	123315870	12141	9.17	10340	10410	10080	13580	7320	10450	10156.98	0.27	-1420	11010	10730	10360	10080	9710	10870	10220	50	3130	500	7100	10	1	9927212	1017	-3.62	1.07	12	0.12	-2827.00	9531.00	20050	20240522	-48.93	7720	20241209	32.64	11300	-9.38	20250307	8600	19.07	20250102	20050	-48.93	20240522	7720	32.64	20241209	2.23	N	170920	500	49 억	26758	N	N	N	N
41	20250324	090914	57	100.00	KOSDAQ	화학	N	N	N	N	N	10310	-140	5	-1.34	22537230	2210	1.67	10340	10410	10120	13580	7320	10450	10197.84	0.27	-262	11010	10730	10360	10080	9710	10870	10220	50	3130	500	7100	10	1	9927212	1023	-3.65	1.08	12	0.02	-2827.00	9531.00	20050	20240522	-48.58	7720	20241209	33.55	11300	-8.76	20250307	8600	19.88	20250102	20050	-48.58	20240522	7720	33.55	20241209	2.23	N	170920	500	49 억	26758	N	N	N	N
42	20250321	160928	57	100.00	KOSDAQ	화학	N	N	N	N	N	10450	270	2	2.65	1369280490	132452	516.99	10110	10640	9990	13230	7130	10180	10337.94	0.00	27406	10460	10320	10240	10100	10020	10280	10060	50	3050	500	6920	10	1	9927212	1037	-3.70	1.10	12	1.33	-2827.00	9531.00	20050	20240522	-47.88	7720	20241209	35.36	11300	-7.52	20250307	8600	21.51	20250102	20050	-47.88	20240522	7720	35.36	20241209	2.15	N	170920	500	49 억	0	N	N	N	N
43	20250321	150913	57	100.00	KOSDAQ	화학	N	N	N	N	N	10400	220	2	2.16	1120769200	108647	424.07	10110	10640	9990	13230	7130	10180	10315.69	0.00	26612	10460	10320	10240	10100	10020	10280	10060	50	3050	500	6920	10	1	9927212	1032	-3.68	1.09	12	1.09	-2827.00	9531.00	20050	20240522	-48.13	7720	20241209	34.72	11300	-7.96	20250307	8600	20.93	20250102	20050	-48.13	20240522	7720	34.72	20241209	2.15	N	170920	500	49 억	0	N	N	N	N
44	20250321	140914	57	100.00	KOSDAQ	화학	N	N	N	N	N	10270	90	2	0.88	843339210	82111	320.50	10110	10370	9990	13230	7130	10180	10270.72	0.00	21088	10460	10320	10240	10100	10020	10280	10060	50	3050	500	6920	10	1	9927212	1020	-3.63	1.08	12	0.83	-2827.00	9531.00	20050	20240522	-48.78	7720	20241209	33.03	11300	-9.12	20250307	8600	19.42	20250102	20050	-48.78	20240522	7720	33.03	20241209	2.15	N	170920	500	49 억	0	N	N	N	N
45	20250321	130915	57	100.00	KOSDAQ	화학	N	N	N	N	N	10260	80	2	0.79	576914910	56346	219.93	10110	10350	9990	13230	7130	10180	10238.79	0.00	16202	10460	10320	10240	10100	10020	10280	10060	50	3050	500	6920	10	1	9927212	1019	-3.63	1.08	12	0.57	-2827.00	9531.00	20050	20240522	-48.83	7720	20241209	32.90	11300	-9.20	20250307	8600	19.30	20250102	20050	-48.83	20240522	7720	32.90	20241209	2.15	N	170920	500	49 억	0	N	N	N	N
46	20250321	120915	57	100.00	KOSDAQ	화학	N	N	N	N	N	10310	130	2	1.28	570970160	55769	217.68	10110	10350	9990	13230	7130	10180	10238.13	0.00	16285	10460	10320	10240	10100	10020	10280	10060	50	3050	500	6920	10	1	9927212	1023	-3.65	1.08	12	0.56	-2827.00	9531.00	20050	20240522	-48.58	7720	20241209	33.55	11300	-8.76	20250307	8600	19.88	20250102	20050	-48.58	20240522	7720	33.55	20241209	2.15	N	170920	500	49 억	0	N	N	N	N
47	20250321	110914	57	100.00	KOSDAQ	화학	N	N	N	N	N	10300	120	2	1.18	369032980	36186	141.24	10110	10350	9990	13230	7130	10180	10198.23	0.00	11180	10460	10320	10240	10100	10020	10280	10060	50	3050	500	6920	10	1	9927212	1023	-3.64	1.08	12	0.36	-2827.00	9531.00	20050	20240522	-48.63	7720	20241209	33.42	11300	-8.85	20250307	8600	19.77	20250102	20050	-48.63	20240522	7720	33.42	20241209	2.15	N	170920	500	49 억	0	N	N	N	N
48	20250321	100916	57	100.00	KOSDAQ	화학	N	N	N	N	N	10150	-30	5	-0.29	127012020	12628	49.29	10110	10220	9990	13230	7130	10180	10057.97	0.00	-442	10460	10320	10240	10100	10020	10280	10060	50	3050	500	6920	10	1	9927212	1008	-3.59	1.06	12	0.13	-2827.00	9531.00	20050	20240522	-49.38	7720	20241209	31.48	11300	-10.18	20250307	8600	18.02	20250102	20050	-49.38	20240522	7720	31.48	20241209	2.15	N	170920	500	49 억	0	N	N	N	N
49	20250321	090921	57	100.00	KOSDAQ	화학	N	N	N	N	N	10090	-90	5	-0.88	16226800	1606	6.27	10110	10130	10090	13230	7130	10180	10103.86	0.00	-1236	10460	10320	10240	10100	10020	10280	10060	50	3050	500	6920	10	1	9927212	1002	-3.57	1.06	12	0.02	-2827.00	9531.00	20050	20240522	-49.68	7720	20241209	30.70	11300	-10.71	20250307	8600	17.33	20250102	20050	-49.68	20240522	7720	30.70	20241209	2.15	N	170920	500	49 억	0	N	N	N	N
50	20250320	161357	57	100.00	KOSDAQ	화학	N	N	N	N	N	10180	-140	5	-1.36	261972020	25619	58.80	10210	10380	10160	13410	7230	10320	10225.69	0.06	-10499	10566	10442	10226	10102	9886	10505	10165	50	3090	500	7010	10	1	9927212	1011	-3.60	1.07	12	0.26	-2827.00	9531.00	20050	20240522	-49.23	7720	20241209	31.87	11300	-9.91	20250307	8600	18.37	20250102	20050	-49.23	20240522	7720	31.87	20241209	2.15	N	170920	500	49 억	5611	N	N	N	N
51	20250320	150912	57	100.00	KOSDAQ	화학	N	N	N	N	N	10190	-130	5	-1.26	241459420	23607	54.18	10210	10380	10160	13410	7230	10320	10228.30	0.06	-9997	10566	10442	10226	10102	9886	10505	10165	50	3090	500	7010	10	1	9927212	1012	-3.60	1.07	12	0.24	-2827.00	9531.00	20050	20240522	-49.18	7720	20241209	31.99	11300	-9.82	20250307	8600	18.49	20250102	20050	-49.18	20240522	7720	31.99	20241209	2.15	N	170920	500	49 억	5611	N	N	N	N
52	20250320	140916	57	100.00	KOSDAQ	화학	N	N	N	N	N	10250	-70	5	-0.68	188850000	18469	42.39	10210	10380	10180	13410	7230	10320	10225.24	0.06	-6581	10566	10442	10226	10102	9886	10505	10165	50	3090	500	7010	10	1	9927212	1018	-3.63	1.08	12	0.19	-2827.00	9531.00	20050	20240522	-48.88	7720	20241209	32.77	11300	-9.29	20250307	8600	19.19	20250102	20050	-48.88	20240522	7720	32.77	20241209	2.15	N	170920	500	49 억	5611	N	N	N	N
53	20250320	130915	57	100.00	KOSDAQ	화학	N	N	N	N	N	10260	-60	5	-0.58	167411580	16369	37.57	10210	10380	10180	13410	7230	10320	10227.36	0.06	-6491	10566	10442	10226	10102	9886	10505	10165	50	3090	500	7010	10	1	9927212	1019	-3.63	1.08	12	0.16	-2827.00	9531.00	20050	20240522	-48.83	7720	20241209	32.90	11300	-9.20	20250307	8600	19.30	20250102	20050	-48.83	20240522	7720	32.90	20241209	2.15	N	170920	500	49 억	5611	N	N	N	N
54	20250320	120912	57	100.00	KOSDAQ	화학	N	N	N	N	N	10220	-100	5	-0.97	83770420	8201	18.82	10210	10380	10180	13410	7230	10320	10214.66	0.06	-6493	10566	10442	10226	10102	9886	10505	10165	50	3090	500	7010	10	1	9927212	1015	-3.62	1.07	12	0.08	-2827.00	9531.00	20050	20240522	-49.03	7720	20241209	32.38	11300	-9.56	20250307	8600	18.84	20250102	20050	-49.03	20240522	7720	32.38	20241209	2.15	N	170920	500	49 억	5611	N	N	N	N
55	20250320	110913	57	100.00	KOSDAQ	화학	N	N	N	N	N	10280	-40	5	-0.39	74021100	7247	16.63	10210	10380	10180	13410	7230	10320	10214.03	0.06	-6738	10566	10442	10226	10102	9886	10505	10165	50	3090	500	7010	10	1	9927212	1021	-3.64	1.08	12	0.07	-2827.00	9531.00	20050	20240522	-48.73	7720	20241209	33.16	11300	-9.03	20250307	8600	19.53	20250102	20050	-48.73	20240522	7720	33.16	20241209	2.15	N	170920	500	49 억	5611	N	N	N	N
56	20250320	100911	57	100.00	KOSDAQ	화학	N	N	N	N	N	10290	-30	5	-0.29	3012700	292	0.67	10210	10380	10210	13410	7230	10320	10317.47	0.06	-63	10566	10442	10226	10102	9886	10505	10165	50	3090	500	7010	10	1	9927212	1022	-3.64	1.08	12	0.00	-2827.00	9531.00	20050	20240522	-48.68	7720	20241209	33.29	11300	-8.94	20250307	8600	19.65	20250102	20050	-48.68	20240522	7720	33.29	20241209	2.15	N	170920	500	49 억	5611	N	N	N	N
57	20250320	090915	57	100.00	KOSDAQ	화학	N	N	N	N	N	10380	60	2	0.58	2013630	195	0.45	10210	10380	10210	13410	7230	10320	10326.31	0.06	-16	10566	10442	10226	10102	9886	10505	10165	50	3090	500	7010	10	1	9927212	1030	-3.67	1.09	12	0.00	-2827.00	9531.00	20050	20240522	-48.23	7720	20241209	34.46	11300	-8.14	20250307	8600	20.70	20250102	20050	-48.23	20240522	7720	34.46	20241209	2.15	N	170920	500	49 억	5611	N	N	N	N
58	20250319	160909	57	100.00	KOSDAQ	화학	N	N	N	N	N	10320	210	2	2.08	389368260	37993	126.32	10010	10350	10010	13140	7080	10110	10248.42	0.03	2280	10583	10346	10203	9966	9823	10275	9895	50	3030	500	6870	10	1	9927212	1024	-3.65	1.08	12	0.38	-2827.00	9531.00	20050	20240522	-48.53	7720	20241209	33.68	11300	-8.67	20250307	8600	20.00	20250102	20050	-48.53	20240522	7720	33.68	20241209	2.13	N	170920	500	49 억	3322	N	N	N	N
59	20250319	150910	57	100.00	KOSDAQ	화학	N	N	N	N	N	10260	150	2	1.48	360149010	35151	116.87	10010	10350	10010	13140	7080	10110	10245.77	0.03	2578	10583	10346	10203	9966	9823	10275	9895	50	3030	500	6870	10	1	9927212	1019	-3.63	1.08	12	0.35	-2827.00	9531.00	20050	20240522	-48.83	7720	20241209	32.90	11300	-9.20	20250307	8600	19.30	20250102	20050	-48.83	20240522	7720	32.90	20241209	2.13	N	170920	500	49 억	3322	N	N	N	N
60	20250319	140913	57	100.00	KOSDAQ	화학	N	N	N	N	N	10240	130	2	1.29	323407300	31558	104.93	10010	10350	10010	13140	7080	10110	10248.03	0.03	1300	10583	10346	10203	9966	9823	10275	9895	50	3030	500	6870	10	1	9927212	1017	-3.62	1.07	12	0.32	-2827.00	9531.00	20050	20240522	-48.93	7720	20241209	32.64	11300	-9.38	20250307	8600	19.07	20250102	20050	-48.93	20240522	7720	32.64	20241209	2.13	N	170920	500	49 억	3322	N	N	N	N
61	20250319	130910	57	100.00	KOSDAQ	화학	N	N	N	N	N	10330	220	2	2.18	170648290	16687	55.48	10010	10350	10010	13140	7080	10110	10226.42	0.03	4431	10583	10346	10203	9966	9823	10275	9895	50	3030	500	6870	10	1	9927212	1025	-3.65	1.08	12	0.17	-2827.00	9531.00	20050	20240522	-48.48	7720	20241209	33.81	11300	-8.58	20250307	8600	20.12	20250102	20050	-48.48	20240522	7720	33.81	20241209	2.13	N	170920	500	49 억	3322	N	N	N	N
62	20250319	120910	57	100.00	KOSDAQ	화학	N	N	N	N	N	10290	180	2	1.78	118003800	11587	38.53	10010	10290	10010	13140	7080	10110	10184.15	0.03	4964	10583	10346	10203	9966	9823	10275	9895	50	3030	500	6870	10	1	9927212	1022	-3.64	1.08	12	0.12	-2827.00	9531.00	20050	20240522	-48.68	7720	20241209	33.29	11300	-8.94	20250307	8600	19.65	20250102	20050	-48.68	20240522	7720	33.29	20241209	2.13	N	170920	500	49 억	3322	N	N	N	N
63	20250319	110910	57	100.00	KOSDAQ	화학	N	N	N	N	N	10150	40	2	0.40	82490820	8113	26.97	10010	10260	10010	13140	7080	10110	10167.73	0.03	3283	10583	10346	10203	9966	9823	10275	9895	50	3030	500	6870	10	1	9927212	1008	-3.59	1.06	12	0.08	-2827.00	9531.00	20050	20240522	-49.38	7720	20241209	31.48	11300	-10.18	20250307	8600	18.02	20250102	20050	-49.38	20240522	7720	31.48	20241209	2.13	N	170920	500	49 억	3322	N	N	N	N
64	20250319	100911	57	100.00	KOSDAQ	화학	N	N	N	N	N	10170	60	2	0.59	68048470	6693	22.25	10010	10260	10010	13140	7080	10110	10167.11	0.03	2555	10583	10346	10203	9966	9823	10275	9895	50	3030	500	6870	10	1	9927212	1010	-3.60	1.07	12	0.07	-2827.00	9531.00	20050	20240522	-49.28	7720	20241209	31.74	11300	-10.00	20250307	8600	18.26	20250102	20050	-49.28	20240522	7720	31.74	20241209	2.13	N	170920	500	49 억	3322	N	N	N	N
65	20250319	090914	57	100.00	KOSDAQ	화학	N	N	N	N	N	10150	40	2	0.40	11038610	1099	3.65	10010	10180	10010	13140	7080	10110	10044.23	0.03	246	10583	10346	10203	9966	9823	10275	9895	50	3030	500	6870	10	1	9927212	1008	-3.59	1.06	12	0.01	-2827.00	9531.00	20050	20240522	-49.38	7720	20241209	31.48	11300	-10.18	20250307	8600	18.02	20250102	20050	-49.38	20240522	7720	31.48	20241209	2.13	N	170920	500	49 억	3322	N	N	N	N
66	20250318	160906	57	100.00	KOSDAQ	화학	N	N	N	N	N	10110	-340	5	-3.25	304105380	29985	43.98	10420	10440	10060	13580	7320	10450	10141.92	0.08	-5912	10883	10666	10413	10196	9943	10775	10305	50	3130	500	7100	10	1	9927212	1004	-3.58	1.06	12	0.30	-2827.00	9531.00	20050	20240522	-49.58	7720	20241209	30.96	11300	-10.53	20250307	8600	17.56	20250102	20050	-49.58	20240522	7720	30.96	20241209	2.09	N	170920	500	49 억	8380	N	N	N	N
67	20250318	150910	57	100.00	KOSDAQ	화학	N	N	N	N	N	10140	-310	5	-2.97	297731020	29355	43.06	10420	10440	10060	13580	7320	10450	10142.43	0.08	-5594	10883	10666	10413	10196	9943	10775	10305	50	3130	500	7100	10	1	9927212	1007	-3.59	1.06	12	0.30	-2827.00	9531.00	20050	20240522	-49.43	7720	20241209	31.35	11300	-10.27	20250307	8600	17.91	20250102	20050	-49.43	20240522	7720	31.35	20241209	2.09	N	170920	500	49 억	8380	N	N	N	N
68	20250318	140908	57	100.00	KOSDAQ	화학	N	N	N	N	N	10100	-350	5	-3.35	233638740	23018	33.77	10420	10440	10060	13580	7320	10450	10150.26	0.08	-5012	10883	10666	10413	10196	9943	10775	10305	50	3130	500	7100	10	1	9927212	1003	-3.57	1.06	12	0.23	-2827.00	9531.00	20050	20240522	-49.63	7720	20241209	30.83	11300	-10.62	20250307	8600	17.44	20250102	20050	-49.63	20240522	7720	30.83	20241209	2.09	N	170920	500	49 억	8380	N	N	N	N
69	20250318	130907	57	100.00	KOSDAQ	화학	N	N	N	N	N	10140	-310	5	-2.97	148121380	14554	21.35	10420	10440	10060	13580	7320	10450	10177.37	0.08	-2505	10883	10666	10413	10196	9943	10775	10305	50	3130	500	7100	10	1	9927212	1007	-3.59	1.06	12	0.15	-2827.00	9531.00	20050	20240522	-49.43	7720	20241209	31.35	11300	-10.27	20250307	8600	17.91	20250102	20050	-49.43	20240522	7720	31.35	20241209	2.09	N	170920	500	49 억	8380	N	N	N	N
70	20250318	120908	57	100.00	KOSDAQ	화학	N	N	N	N	N	10180	-270	5	-2.58	133359500	13099	19.21	10420	10440	10060	13580	7320	10450	10180.89	0.08	-2026	10883	10666	10413	10196	9943	10775	10305	50	3130	500	7100	10	1	9927212	1011	-3.60	1.07	12	0.13	-2827.00	9531.00	20050	20240522	-49.23	7720	20241209	31.87	11300	-9.91	20250307	8600	18.37	20250102	20050	-49.23	20240522	7720	31.87	20241209	2.09	N	170920	500	49 억	8380	N	N	N	N
71	20250318	110906	57	100.00	KOSDAQ	화학	N	N	N	N	N	10180	-270	5	-2.58	125004200	12277	18.01	10420	10440	10060	13580	7320	10450	10181.98	0.08	-1376	10883	10666	10413	10196	9943	10775	10305	50	3130	500	7100	10	1	9927212	1011	-3.60	1.07	12	0.12	-2827.00	9531.00	20050	20240522	-49.23	7720	20241209	31.87	11300	-9.91	20250307	8600	18.37	20250102	20050	-49.23	20240522	7720	31.87	20241209	2.09	N	170920	500	49 억	8380	N	N	N	N
72	20250318	100909	57	100.00	KOSDAQ	화학	N	N	N	N	N	10250	-200	5	-1.91	66351260	6478	9.50	10420	10440	10130	13580	7320	10450	10242.55	0.08	-1899	10883	10666	10413	10196	9943	10775	10305	50	3130	500	7100	10	1	9927212	1018	-3.63	1.08	12	0.07	-2827.00	9531.00	20050	20240522	-48.88	7720	20241209	32.77	11300	-9.29	20250307	8600	19.19	20250102	20050	-48.88	20240522	7720	32.77	20241209	2.09	N	170920	500	49 억	8380	N	N	N	N
73	20250318	090912	57	100.00	KOSDAQ	화학	N	N	N	N	N	10440	-10	5	-0.10	1594260	153	0.22	10420	10440	10400	13580	7320	10450	10420.00	0.08	-123	10883	10666	10413	10196	9943	10775	10305	50	3130	500	7100	10	1	9927212	1036	-3.69	1.10	12	0.00	-2827.00	9531.00	20050	20240522	-47.93	7720	20241209	35.23	11300	-7.61	20250307	8600	21.40	20250102	20050	-47.93	20240522	7720	35.23	20241209	2.09	N	170920	500	49 억	8380	N	N	N	N
74	20250317	160905	57	100.00	KOSDAQ	화학	N	N	N	N	N	10450	230	2	2.25	710743210	68171	139.40	10300	10630	10160	13280	7160	10220	10425.89	0.07	1593	10626	10422	10116	9912	9606	10525	10015	50	3060	500	6940	10	1	9927212	1037	-3.70	1.10	12	0.69	-2827.00	9531.00	20050	20240522	-47.88	7720	20241209	35.36	11300	-7.52	20250307	8600	21.51	20250102	20050	-47.88	20240522	7720	35.36	20241209	2.13	N	170920	500	49 억	6873	N	N	N	N
75	20250317	150904	57	100.00	KOSDAQ	화학	N	N	N	N	N	10450	230	2	2.25	702449330	67377	137.78	10300	10630	10160	13280	7160	10220	10425.65	0.07	1586	10626	10422	10116	9912	9606	10525	10015	50	3060	500	6940	10	1	9927212	1037	-3.70	1.10	12	0.68	-2827.00	9531.00	20050	20240522	-47.88	7720	20241209	35.36	11300	-7.52	20250307	8600	21.51	20250102	20050	-47.88	20240522	7720	35.36	20241209	2.13	N	170920	500	49 억	6873	N	N	N	N
76	20250317	140906	57	100.00	KOSDAQ	화학	N	N	N	N	N	10500	280	2	2.74	662268880	63528	129.91	10300	10630	10160	13280	7160	10220	10424.83	0.07	-983	10626	10422	10116	9912	9606	10525	10015	50	3060	500	6940	10	1	9927212	1042	-3.71	1.10	12	0.64	-2827.00	9531.00	20050	20240522	-47.63	7720	20241209	36.01	11300	-7.08	20250307	8600	22.09	20250102	20050	-47.63	20240522	7720	36.01	20241209	2.13	N	170920	500	49 억	6873	N	N	N	N
77	20250317	130905	57	100.00	KOSDAQ	화학	N	N	N	N	N	10340	120	2	1.17	587121340	56308	115.14	10300	10630	10160	13280	7160	10220	10426.96	0.07	-1869	10626	10422	10116	9912	9606	10525	10015	50	3060	500	6940	10	1	9927212	1026	-3.66	1.08	12	0.57	-2827.00	9531.00	20050	20240522	-48.43	7720	20241209	33.94	11300	-8.50	20250307	8600	20.23	20250102	20050	-48.43	20240522	7720	33.94	20241209	2.13	N	170920	500	49 억	6873	N	N	N	N
78	20250317	120905	57	100.00	KOSDAQ	화학	N	N	N	N	N	10310	90	2	0.88	545170570	52221	106.79	10300	10630	10250	13280	7160	10220	10439.68	0.07	-2283	10626	10422	10116	9912	9606	10525	10015	50	3060	500	6940	10	1	9927212	1023	-3.65	1.08	12	0.53	-2827.00	9531.00	20050	20240522	-48.58	7720	20241209	33.55	11300	-8.76	20250307	8600	19.88	20250102	20050	-48.58	20240522	7720	33.55	20241209	2.13	N	170920	500	49 억	6873	N	N	N	N
79	20250317	110905	57	100.00	KOSDAQ	화학	N	N	N	N	N	10340	120	2	1.17	487875470	46713	95.52	10300	10630	10250	13280	7160	10220	10444.10	0.07	-2363	10626	10422	10116	9912	9606	10525	10015	50	3060	500	6940	10	1	9927212	1026	-3.66	1.08	12	0.47	-2827.00	9531.00	20050	20240522	-48.43	7720	20241209	33.94	11300	-8.50	20250307	8600	20.23	20250102	20050	-48.43	20240522	7720	33.94	20241209	2.13	N	170920	500	49 억	6873	N	N	N	N
80	20250317	100904	57	100.00	KOSDAQ	화학	N	N	N	N	N	10510	290	2	2.84	379705380	36380	74.39	10300	10630	10250	13280	7160	10220	10437.20	0.07	-648	10626	10422	10116	9912	9606	10525	10015	50	3060	500	6940	10	1	9927212	1043	-3.72	1.10	12	0.37	-2827.00	9531.00	20050	20240522	-47.58	7720	20241209	36.14	11300	-6.99	20250307	8600	22.21	20250102	20050	-47.58	20240522	7720	36.14	20241209	2.13	N	170920	500	49 억	6873	N	N	N	N
81	20250317	090906	57	100.00	KOSDAQ	화학	N	N	N	N	N	10350	130	2	1.27	96386400	9386	19.19	10300	10540	10250	13280	7160	10220	10269.17	0.07	-4865	10626	10422	10116	9912	9606	10525	10015	50	3060	500	6940	10	1	9927212	1027	-3.66	1.09	12	0.09	-2827.00	9531.00	20050	20240522	-48.38	7720	20241209	34.07	11300	-8.41	20250307	8600	20.35	20250102	20050	-48.38	20240522	7720	34.07	20241209	2.13	N	170920	500	49 억	6873	N	N	N	N
82	20250314	160901	57	100.00	KOSDAQ	화학	N	N	N	N	N	10220	280	2	2.82	495811060	48726	101.49	9810	10320	9810	12920	6960	9940	10175.52	0.00	14124	10680	10310	10100	9730	9520	10205	9625	50	2980	500	6750	10	1	9927212	1015	-3.62	1.07	12	0.49	-2827.00	9531.00	20050	20240522	-49.03	7720	20241209	32.38	11300	-9.56	20250307	8600	18.84	20250102	20050	-49.03	20240522	7720	32.38	20241209	2.12	N	170920	500	49 억	0	N	N	N	N
83	20250314	150907	57	100.00	KOSDAQ	화학	N	N	N	N	N	10260	320	2	3.22	480650050	47240	98.40	9810	10320	9810	12920	6960	9940	10174.67	0.00	14811	10680	10310	10100	9730	9520	10205	9625	50	2980	500	6750	10	1	9927212	1019	-3.63	1.08	12	0.48	-2827.00	9531.00	20050	20240522	-48.83	7720	20241209	32.90	11300	-9.20	20250307	8600	19.30	20250102	20050	-48.83	20240522	7720	32.90	20241209	2.12	N	170920	500	49 억	0	N	N	N	N
84	20250314	140901	57	100.00	KOSDAQ	화학	N	N	N	N	N	10190	250	2	2.52	449893910	44228	92.12	9810	10320	9810	12920	6960	9940	10172.18	0.00	15165	10680	10310	10100	9730	9520	10205	9625	50	2980	500	6750	10	1	9927212	1012	-3.60	1.07	12	0.45	-2827.00	9531.00	20050	20240522	-49.18	7720	20241209	31.99	11300	-9.82	20250307	8600	18.49	20250102	20050	-49.18	20240522	7720	31.99	20241209	2.12	N	170920	500	49 억	0	N	N	N	N
85	20250314	130901	57	100.00	KOSDAQ	화학	N	N	N	N	N	10250	310	2	3.12	417235380	41029	85.46	9810	10320	9810	12920	6960	9940	10169.31	0.00	13296	10680	10310	10100	9730	9520	10205	9625	50	2980	500	6750	10	1	9927212	1018	-3.63	1.08	12	0.41	-2827.00	9531.00	20050	20240522	-48.88	7720	20241209	32.77	11300	-9.29	20250307	8600	19.19	20250102	20050	-48.88	20240522	7720	32.77	20241209	2.12	N	170920	500	49 억	0	N	N	N	N
86	20250314	120904	57	100.00	KOSDAQ	화학	N	N	N	N	N	10260	320	2	3.22	397760310	39134	81.51	9810	10320	9810	12920	6960	9940	10164.09	0.00	12440	10680	10310	10100	9730	9520	10205	9625	50	2980	500	6750	10	1	9927212	1019	-3.63	1.08	12	0.39	-2827.00	9531.00	20050	20240522	-48.83	7720	20241209	32.90	11300	-9.20	20250307	8600	19.30	20250102	20050	-48.83	20240522	7720	32.90	20241209	2.12	N	170920	500	49 억	0	N	N	N	N
87	20250314	110903	57	100.00	KOSDAQ	화학	N	N	N	N	N	10080	140	2	1.41	316814410	31195	64.98	9810	10320	9810	12920	6960	9940	10155.97	0.00	11136	10680	10310	10100	9730	9520	10205	9625	50	2980	500	6750	10	1	9927212	1001	-3.57	1.06	12	0.31	-2827.00	9531.00	20050	20240522	-49.73	7720	20241209	30.57	11300	-10.80	20250307	8600	17.21	20250102	20050	-49.73	20240522	7720	30.57	20241209	2.12	N	170920	500	49 억	0	N	N	N	N
88	20250314	100902	57	100.00	KOSDAQ	화학	N	N	N	N	N	10180	240	2	2.41	260915550	25654	53.43	9810	10320	9810	12920	6960	9940	10170.61	0.00	12507	10680	10310	10100	9730	9520	10205	9625	50	2980	500	6750	10	1	9927212	1011	-3.60	1.07	12	0.26	-2827.00	9531.00	20050	20240522	-49.23	7720	20241209	31.87	11300	-9.91	20250307	8600	18.37	20250102	20050	-49.23	20240522	7720	31.87	20241209	2.12	N	170920	500	49 억	0	N	N	N	N
89	20250314	090906	57	100.00	KOSDAQ	화학	N	N	N	N	N	10110	170	2	1.71	24609810	2464	5.13	9810	10120	9810	12920	6960	9940	9987.84	0.00	990	10680	10310	10100	9730	9520	10205	9625	50	2980	500	6750	10	1	9927212	1004	-3.58	1.06	12	0.02	-2827.00	9531.00	20050	20240522	-49.58	7720	20241209	30.96	11300	-10.53	20250307	8600	17.56	20250102	20050	-49.58	20240522	7720	30.96	20241209	2.12	N	170920	500	49 억	0	N	N	N	N
90	20250313	160856	57	100.00	KOSDAQ	화학	N	N	N	N	N	9940	-400	5	-3.87	479490540	47403	71.29	10350	10470	9890	13440	7240	10340	10115.19	0.00	-5678	10813	10576	10233	9996	9653	10695	10115	50	3100	500	7030	10	1	9927212	987	-3.52	1.04	12	0.48	-2827.00	9531.00	20050	20240522	-50.42	7720	20241209	28.76	11300	-12.04	20250307	8600	15.58	20250102	20050	-50.42	20240522	7720	28.76	20241209	2.16	N	170920	500	49 억	0	N	N	N	N
91	20250313	150857	57	100.00	KOSDAQ	화학	N	N	N	N	N	9890	-450	5	-4.35	465242390	45967	69.13	10350	10470	9890	13440	7240	10340	10121.23	0.00	-4933	10813	10576	10233	9996	9653	10695	10115	50	3100	500	7030	10	1	9927212	982	-3.50	1.04	12	0.46	-2827.00	9531.00	20050	20240522	-50.67	7720	20241209	28.11	11300	-12.48	20250307	8600	15.00	20250102	20050	-50.67	20240522	7720	28.11	20241209	2.16	N	170920	500	49 억	0	N	N	N	N
92	20250313	140856	57	100.00	KOSDAQ	화학	N	N	N	N	N	10070	-270	5	-2.61	369049960	36317	54.62	10350	10470	10000	13440	7240	10340	10161.91	0.00	1298	10813	10576	10233	9996	9653	10695	10115	50	3100	500	7030	10	1	9927212	1000	-3.56	1.06	12	0.37	-2827.00	9531.00	20050	20240522	-49.78	7720	20241209	30.44	11300	-10.88	20250307	8600	17.09	20250102	20050	-49.78	20240522	7720	30.44	20241209	2.16	N	170920	500	49 억	0	N	N	N	N
93	20250313	130857	57	100.00	KOSDAQ	화학	N	N	N	N	N	10100	-240	5	-2.32	313239300	30768	46.27	10350	10470	10000	13440	7240	10340	10180.68	0.00	1377	10813	10576	10233	9996	9653	10695	10115	50	3100	500	7030	10	1	9927212	1003	-3.57	1.06	12	0.31	-2827.00	9531.00	20050	20240522	-49.63	7720	20241209	30.83	11300	-10.62	20250307	8600	17.44	20250102	20050	-49.63	20240522	7720	30.83	20241209	2.16	N	170920	500	49 억	0	N	N	N	N
94	20250313	120857	57	100.00	KOSDAQ	화학	N	N	N	N	N	10200	-140	5	-1.35	250476960	24559	36.94	10350	10470	10000	13440	7240	10340	10198.99	0.00	794	10813	10576	10233	9996	9653	10695	10115	50	3100	500	7030	10	1	9927212	1013	-3.61	1.07	12	0.25	-2827.00	9531.00	20050	20240522	-49.13	7720	20241209	32.12	11300	-9.73	20250307	8600	18.60	20250102	20050	-49.13	20240522	7720	32.12	20241209	2.16	N	170920	500	49 억	0	N	N	N	N
95	20250313	110857	57	100.00	KOSDAQ	화학	N	N	N	N	N	10220	-120	5	-1.16	162383830	15859	23.85	10350	10470	10000	13440	7240	10340	10239.22	0.00	1196	10813	10576	10233	9996	9653	10695	10115	50	3100	500	7030	10	1	9927212	1015	-3.62	1.07	12	0.16	-2827.00	9531.00	20050	20240522	-49.03	7720	20241209	32.38	11300	-9.56	20250307	8600	18.84	20250102	20050	-49.03	20240522	7720	32.38	20241209	2.16	N	170920	500	49 억	0	N	N	N	N
96	20250313	100856	57	100.00	KOSDAQ	화학	N	N	N	N	N	10180	-160	5	-1.55	136971850	13359	20.09	10350	10470	10000	13440	7240	10340	10253.15	0.00	1309	10813	10576	10233	9996	9653	10695	10115	50	3100	500	7030	10	1	9927212	1011	-3.60	1.07	12	0.13	-2827.00	9531.00	20050	20240522	-49.23	7720	20241209	31.87	11300	-9.91	20250307	8600	18.37	20250102	20050	-49.23	20240522	7720	31.87	20241209	2.16	N	170920	500	49 억	0	N	N	N	N
97	20250313	090859	57	100.00	KOSDAQ	화학	N	N	N	N	N	10400	60	2	0.58	51471200	5002	7.52	10350	10470	10000	13440	7240	10340	10290.12	0.00	340	10813	10576	10233	9996	9653	10695	10115	50	3100	500	7030	10	1	9927212	1032	-3.68	1.09	12	0.05	-2827.00	9531.00	20050	20240522	-48.13	7720	20241209	34.72	11300	-7.96	20250307	8600	20.93	20250102	20050	-48.13	20240522	7720	34.72	20241209	2.16	N	170920	500	49 억	0	N	N	N	N
98	20250312	160852	57	100.00	KOSDAQ	화학	N	N	N	N	N	10340	570	2	5.83	669812185	66125	105.28	9900	10470	9890	12700	6840	9770	10128.98	0.00	19966	10196	9982	9736	9522	9276	9860	9400	50	2930	500	6640	10	1	9927212	1026	-3.66	1.08	12	0.67	-2827.00	9531.00	20050	20240522	-48.43	7720	20241209	33.94	11300	-8.50	20250307	8600	20.23	20250102	20050	-48.43	20240522	7720	33.94	20241209	2.08	N	170920	500	49 억	0	N	N	N	N
99	20250312	150853	57	100.00	KOSDAQ	화학	N	N	N	N	N	10370	600	2	6.14	645597745	63783	101.55	9900	10470	9890	12700	6840	9770	10121.89	0.00	19323	10196	9982	9736	9522	9276	9860	9400	50	2930	500	6640	10	1	9927212	1029	-3.67	1.09	12	0.64	-2827.00	9531.00	20050	20240522	-48.28	7720	20241209	34.33	11300	-8.23	20250307	8600	20.58	20250102	20050	-48.28	20240522	7720	34.33	20241209	2.08	N	170920	500	49 억	0	N	N	N	N
100	20250312	140851	57	100.00	KOSDAQ	화학	N	N	N	N	N	10190	420	2	4.30	427755240	42624	67.86	9900	10190	9890	12700	6840	9770	10035.67	0.00	17535	10196	9982	9736	9522	9276	9860	9400	50	2930	500	6640	10	1	9927212	1012	-3.60	1.07	12	0.43	-2827.00	9531.00	20050	20240522	-49.18	7720	20241209	31.99	11300	-9.82	20250307	8600	18.49	20250102	20050	-49.18	20240522	7720	31.99	20241209	2.08	N	170920	500	49 억	0	N	N	N	N
101	20250312	130851	57	100.00	KOSDAQ	화학	N	N	N	N	N	10020	250	2	2.56	287299655	28709	45.71	9900	10110	9890	12700	6840	9770	10007.47	0.00	9130	10196	9982	9736	9522	9276	9860	9400	50	2930	500	6640	10	1	9927212	995	-3.54	1.05	12	0.29	-2827.00	9531.00	20050	20240522	-50.02	7720	20241209	29.79	11300	-11.33	20250307	8600	16.51	20250102	20050	-50.02	20240522	7720	29.79	20241209	2.08	N	170920	500	49 억	0	N	N	N	N
102	20250312	120853	57	100.00	KOSDAQ	화학	N	N	N	N	N	10070	300	2	3.07	270140195	26998	42.98	9900	10110	9890	12700	6840	9770	10006.11	0.00	8410	10196	9982	9736	9522	9276	9860	9400	50	2930	500	6640	10	1	9927212	1000	-3.56	1.06	12	0.27	-2827.00	9531.00	20050	20240522	-49.78	7720	20241209	30.44	11300	-10.88	20250307	8600	17.09	20250102	20050	-49.78	20240522	7720	30.44	20241209	2.08	N	170920	500	49 억	0	N	N	N	N
103	20250312	110847	57	100.00	KOSDAQ	화학	N	N	N	N	N	10060	290	2	2.97	205859945	20600	32.80	9900	10110	9890	12700	6840	9770	9993.42	0.00	4796	10196	9982	9736	9522	9276	9860	9400	50	2930	500	6640	10	1	9927212	999	-3.56	1.06	12	0.21	-2827.00	9531.00	20050	20240522	-49.83	7720	20241209	30.31	11300	-10.97	20250307	8600	16.98	20250102	20050	-49.83	20240522	7720	30.31	20241209	2.08	N	170920	500	49 억	0	N	N	N	N
104	20250312	100849	57	100.00	KOSDAQ	화학	N	N	N	N	N	9970	200	2	2.05	97464535	9778	15.57	9900	10110	9890	12700	6840	9770	9968.14	0.00	2450	10196	9982	9736	9522	9276	9860	9400	50	2930	500	6640	10	1	9927212	990	-3.53	1.05	12	0.10	-2827.00	9531.00	20050	20240522	-50.27	7720	20241209	29.15	11300	-11.77	20250307	8600	15.93	20250102	20050	-50.27	20240522	7720	29.15	20241209	2.08	N	170920	500	49 억	0	N	N	N	N
105	20250312	090855	57	100.00	KOSDAQ	화학	N	N	N	N	N	10000	230	2	2.35	30850090	3110	4.95	9900	10020	9890	12700	6840	9770	9920.61	0.00	286	10196	9982	9736	9522	9276	9860	9400	50	2930	500	6640	10	1	9927212	993	-3.54	1.05	12	0.03	-2827.00	9531.00	20050	20240522	-50.12	7720	20241209	29.53	11300	-11.50	20250307	8600	16.28	20250102	20050	-50.12	20240522	7720	29.53	20241209	2.08	N	170920	500	49 억	0	N	N	N	N
106	20250311	160844	57	100.00	KOSDAQ	화학	N	N	N	N	N	9770	-220	5	-2.20	602874195	62032	71.51	9810	9950	9490	12980	7000	9990	9718.75	0.00	2291	10596	10292	10116	9812	9636	10205	9725	50	2990	500	6790	10	1	9927212	970	-3.46	1.03	12	0.62	-2827.00	9531.00	20050	20240522	-51.27	7720	20241209	26.55	11300	-13.54	20250307	8600	13.60	20250102	20050	-51.27	20240522	7720	26.55	20241209	1.78	N	170920	500	49 억	0	N	N	N	N
107	20250311	150848	57	100.00	KOSDAQ	화학	N	N	N	N	N	9830	-160	5	-1.60	546258375	56245	64.84	9810	9950	9490	12980	7000	9990	9712.12	0.00	1240	10596	10292	10116	9812	9636	10205	9725	50	2990	500	6790	10	1	9927212	976	-3.48	1.03	12	0.57	-2827.00	9531.00	20050	20240522	-50.97	7720	20241209	27.33	11300	-13.01	20250307	8600	14.30	20250102	20050	-50.97	20240522	7720	27.33	20241209	1.78	N	170920	500	49 억	0	N	N	N	N
108	20250311	140849	57	100.00	KOSDAQ	화학	N	N	N	N	N	9840	-150	5	-1.50	517567985	53325	61.47	9810	9950	9490	12980	7000	9990	9705.92	0.00	1748	10596	10292	10116	9812	9636	10205	9725	50	2990	500	6790	10	1	9927212	977	-3.48	1.03	12	0.54	-2827.00	9531.00	20050	20240522	-50.92	7720	20241209	27.46	11300	-12.92	20250307	8600	14.42	20250102	20050	-50.92	20240522	7720	27.46	20241209	1.78	N	170920	500	49 억	0	N	N	N	N
109	20250311	130848	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	-140	5	-1.40	437561925	45239	52.15	9810	9900	9490	12980	7000	9990	9672.23	0.00	-3626	10596	10292	10116	9812	9636	10205	9725	50	2990	500	6790	10	1	9927212	978	-3.48	1.03	12	0.46	-2827.00	9531.00	20050	20240522	-50.87	7720	20241209	27.59	11300	-12.83	20250307	8600	14.53	20250102	20050	-50.87	20240522	7720	27.59	20241209	1.78	N	170920	500	49 억	0	N	N	N	N
110	20250311	120846	57	100.00	KOSDAQ	화학	N	N	N	N	N	9750	-240	5	-2.40	395101645	40930	47.18	9810	9850	9490	12980	7000	9990	9653.11	0.00	-3361	10596	10292	10116	9812	9636	10205	9725	50	2990	500	6790	10	1	9927212	968	-3.45	1.02	12	0.41	-2827.00	9531.00	20050	20240522	-51.37	7720	20241209	26.30	11300	-13.72	20250307	8600	13.37	20250102	20050	-51.37	20240522	7720	26.30	20241209	1.78	N	170920	500	49 억	0	N	N	N	N
111	20250311	110846	57	100.00	KOSDAQ	화학	N	N	N	N	N	9670	-320	5	-3.20	357112155	37015	42.67	9810	9850	9490	12980	7000	9990	9647.77	0.00	-5205	10596	10292	10116	9812	9636	10205	9725	50	2990	500	6790	10	1	9927212	960	-3.42	1.01	12	0.37	-2827.00	9531.00	20050	20240522	-51.77	7720	20241209	25.26	11300	-14.42	20250307	8600	12.44	20250102	20050	-51.77	20240522	7720	25.26	20241209	1.78	N	170920	500	49 억	0	N	N	N	N
112	20250311	100848	57	100.00	KOSDAQ	화학	N	N	N	N	N	9650	-340	5	-3.40	260767315	26950	31.07	9810	9850	9610	12980	7000	9990	9675.97	0.00	-3094	10596	10292	10116	9812	9636	10205	9725	50	2990	500	6790	10	1	9927212	958	-3.41	1.01	12	0.27	-2827.00	9531.00	20050	20240522	-51.87	7720	20241209	25.00	11300	-14.60	20250307	8600	12.21	20250102	20050	-51.87	20240522	7720	25.00	20241209	1.78	N	170920	500	49 억	0	N	N	N	N
113	20250311	090848	57	100.00	KOSDAQ	화학	N	N	N	N	N	9660	-330	5	-3.30	84916220	8751	10.09	9810	9850	9660	12980	7000	9990	9703.60	0.00	-2819	10596	10292	10116	9812	9636	10205	9725	50	2990	500	6790	10	1	9927212	959	-3.42	1.01	12	0.09	-2827.00	9531.00	20050	20240522	-51.82	7720	20241209	25.13	11300	-14.51	20250307	8600	12.33	20250102	20050	-51.82	20240522	7720	25.13	20241209	1.78	N	170920	500	49 억	0	N	N	N	N
114	20250310	160839	57	100.00	KOSDAQ	화학	N	N	N	N	N	9990	-500	5	-4.77	866174410	85835	9.71	10150	10420	9940	13630	7350	10490	10091.11	0.00	-17129	11570	11030	10760	10220	9950	10895	10085	50	3140	500	7130	10	1	9927212	992	-3.53	1.05	12	0.86	-2827.00	9531.00	20050	20240522	-50.17	7720	20241209	29.40	11300	-11.59	20250307	8600	16.16	20250102	20050	-50.17	20240522	7720	29.40	20241209	1.66	N	170920	500	49 억	0	N	N	N	N
115	20250310	150845	57	100.00	KOSDAQ	화학	N	N	N	N	N	9970	-520	5	-4.96	817681750	80974	9.16	10150	10420	9940	13630	7350	10490	10098.03	0.00	-15735	11570	11030	10760	10220	9950	10895	10085	50	3140	500	7130	10	1	9927212	990	-3.53	1.05	12	0.82	-2827.00	9531.00	20050	20240522	-50.27	7720	20241209	29.15	11300	-11.77	20250307	8600	15.93	20250102	20050	-50.27	20240522	7720	29.15	20241209	1.66	N	170920	500	49 억	0	N	N	N	N
116	20250310	140844	57	100.00	KOSDAQ	화학	N	N	N	N	N	10000	-490	5	-4.67	684100910	67602	7.64	10150	10420	10000	13630	7350	10490	10119.48	0.00	-8471	11570	11030	10760	10220	9950	10895	10085	50	3140	500	7130	10	1	9927212	993	-3.54	1.05	12	0.68	-2827.00	9531.00	20050	20240522	-50.12	7720	20241209	29.53	11300	-11.50	20250307	8600	16.28	20250102	20050	-50.12	20240522	7720	29.53	20241209	1.66	N	170920	500	49 억	0	N	N	N	N
117	20250310	130843	57	100.00	KOSDAQ	화학	N	N	N	N	N	10130	-360	5	-3.43	500495410	49316	5.58	10150	10420	10040	13630	7350	10490	10148.67	0.00	2493	11570	11030	10760	10220	9950	10895	10085	50	3140	500	7130	10	1	9927212	1006	-3.58	1.06	12	0.50	-2827.00	9531.00	20050	20240522	-49.48	7720	20241209	31.22	11300	-10.35	20250307	8600	17.79	20250102	20050	-49.48	20240522	7720	31.22	20241209	1.66	N	170920	500	49 억	0	N	N	N	N
118	20250310	120841	57	100.00	KOSDAQ	화학	N	N	N	N	N	10120	-370	5	-3.53	480354090	47323	5.35	10150	10420	10040	13630	7350	10490	10150.47	0.00	3786	11570	11030	10760	10220	9950	10895	10085	50	3140	500	7130	10	1	9927212	1005	-3.58	1.06	12	0.48	-2827.00	9531.00	20050	20240522	-49.53	7720	20241209	31.09	11300	-10.44	20250307	8600	17.67	20250102	20050	-49.53	20240522	7720	31.09	20241209	1.66	N	170920	500	49 억	0	N	N	N	N
119	20250310	110841	57	100.00	KOSDAQ	화학	N	N	N	N	N	10120	-370	5	-3.53	426094480	41954	4.74	10150	10420	10040	13630	7350	10490	10156.15	0.00	3162	11570	11030	10760	10220	9950	10895	10085	50	3140	500	7130	10	1	9927212	1005	-3.58	1.06	12	0.42	-2827.00	9531.00	20050	20240522	-49.53	7720	20241209	31.09	11300	-10.44	20250307	8600	17.67	20250102	20050	-49.53	20240522	7720	31.09	20241209	1.66	N	170920	500	49 억	0	N	N	N	N
120	20250310	100841	57	100.00	KOSDAQ	화학	N	N	N	N	N	10220	-270	5	-2.57	263857240	25876	2.93	10150	10420	10050	13630	7350	10490	10196.87	0.00	2733	11570	11030	10760	10220	9950	10895	10085	50	3140	500	7130	10	1	9927212	1015	-3.62	1.07	12	0.26	-2827.00	9531.00	20050	20240522	-49.03	7720	20241209	32.38	11300	-9.56	20250307	8600	18.84	20250102	20050	-49.03	20240522	7720	32.38	20241209	1.66	N	170920	500	49 억	0	N	N	N	N
121	20250310	090842	57	100.00	KOSDAQ	화학	N	N	N	N	N	10210	-280	5	-2.67	62651320	6133	0.69	10150	10420	10050	13630	7350	10490	10215.00	0.00	-277	11570	11030	10760	10220	9950	10895	10085	50	3140	500	7130	10	1	9927212	1014	-3.61	1.07	12	0.06	-2827.00	9531.00	20050	20240522	-49.08	7720	20241209	32.25	11300	-9.65	20250307	8600	18.72	20250102	20050	-49.08	20240522	7720	32.25	20241209	1.66	N	170920	500	49 억	0	N	N	N	N
122	20250307	160839	57	100.00	KOSDAQ	화학	N	N	N	N	N	10490	450	2	4.48	9504680450	879062	948.50	11000	11300	10490	13050	7030	10040	10812.32	0.03	14315	10646	10342	10146	9842	9646	10245	9745	50	3010	500	6820	10	1	9927212	1041	-3.71	1.10	12	8.86	-2827.00	9531.00	20050	20240522	-47.68	7720	20241209	35.88	11300	-7.17	20250307	8600	21.98	20250102	20050	-47.68	20240522	7720	35.88	20241209	1.71	N	170920	500	49 억	2605	N	N	N	N
123	20250307	150843	57	100.00	KOSDAQ	화학	N	N	N	N	N	10620	580	2	5.78	9353503310	864705	933.01	11000	11300	10500	13050	7030	10040	10816.99	0.03	14688	10646	10342	10146	9842	9646	10245	9745	50	3010	500	6820	10	1	9927212	1054	-3.76	1.11	12	8.71	-2827.00	9531.00	20050	20240522	-47.03	7720	20241209	37.56	11300	-6.02	20250307	8600	23.49	20250102	20050	-47.03	20240522	7720	37.56	20241209	1.71	N	170920	500	49 억	2605	N	N	N	N
124	20250307	140840	57	100.00	KOSDAQ	화학	N	N	N	N	N	10610	570	2	5.68	9059893420	836927	903.04	11000	11300	10500	13050	7030	10040	10825.19	0.03	13870	10646	10342	10146	9842	9646	10245	9745	50	3010	500	6820	10	1	9927212	1053	-3.75	1.11	12	8.43	-2827.00	9531.00	20050	20240522	-47.08	7720	20241209	37.44	11300	-6.11	20250307	8600	23.37	20250102	20050	-47.08	20240522	7720	37.44	20241209	1.71	N	170920	500	49 억	2605	N	N	N	N
125	20250307	130842	57	100.00	KOSDAQ	화학	N	N	N	N	N	10930	890	2	8.86	6500768165	601135	648.62	11000	11100	10510	13050	7030	10040	10814.16	0.03	-18527	10646	10342	10146	9842	9646	10245	9745	50	3010	500	6820	10	1	9927212	1085	-3.87	1.15	12	6.06	-2827.00	9531.00	20050	20240522	-45.49	7720	20241209	41.58	11250	-2.84	20250219	8600	27.09	20250102	20050	-45.49	20240522	7720	41.58	20241209	1.71	N	170920	500	49 억	2605	N	N	N	N
126	20250307	120842	57	100.00	KOSDAQ	화학	N	N	N	N	N	10630	590	2	5.88	5772121985	533957	576.14	11000	11100	10510	13050	7030	10040	10810.09	0.03	-36850	10646	10342	10146	9842	9646	10245	9745	50	3010	500	6820	10	1	9927212	1055	-3.76	1.12	12	5.38	-2827.00	9531.00	20050	20240522	-46.98	7720	20241209	37.69	11250	-5.51	20250219	8600	23.60	20250102	20050	-46.98	20240522	7720	37.69	20241209	1.71	N	170920	500	49 억	2605	N	N	N	N
127	20250307	110841	57	100.00	KOSDAQ	화학	N	N	N	N	N	10670	630	2	6.27	5540781195	512353	552.83	11000	11100	10510	13050	7030	10040	10814.38	0.03	-31245	10646	10342	10146	9842	9646	10245	9745	50	3010	500	6820	10	1	9927212	1059	-3.77	1.12	12	5.16	-2827.00	9531.00	20050	20240522	-46.78	7720	20241209	38.21	11250	-5.16	20250219	8600	24.07	20250102	20050	-46.78	20240522	7720	38.21	20241209	1.71	N	170920	500	49 억	2605	N	N	N	N
128	20250307	100838	57	100.00	KOSDAQ	화학	N	N	N	N	N	10810	770	2	7.67	4470247940	411625	444.14	11000	11100	10610	13050	7030	10040	10860.00	0.03	-56040	10646	10342	10146	9842	9646	10245	9745	50	3010	500	6820	10	1	9927212	1073	-3.82	1.13	12	4.15	-2827.00	9531.00	20050	20240522	-46.08	7720	20241209	40.03	11250	-3.91	20250219	8600	25.70	20250102	20050	-46.08	20240522	7720	40.03	20241209	1.71	N	170920	500	49 억	2605	N	N	N	N
129	20250307	090844	57	100.00	KOSDAQ	화학	N	N	N	N	N	10750	710	2	7.07	2608272035	239066	257.95	11000	11100	10650	13050	7030	10040	10910.26	0.03	-43198	10646	10342	10146	9842	9646	10245	9745	50	3010	500	6820	10	1	9927212	1067	-3.80	1.13	12	2.41	-2827.00	9531.00	20050	20240522	-46.38	7720	20241209	39.25	11250	-4.44	20250219	8600	25.00	20250102	20050	-46.38	20240522	7720	39.25	20241209	1.71	N	170920	500	49 억	2605	N	N	N	N
130	20250306	160836	57	100.00	KOSDAQ	화학	N	N	N	N	N	10040	-160	5	-1.57	257777200	25524	91.27	10300	10450	9950	13260	7140	10200	10098.64	0.05	-6315	10413	10306	10093	9986	9773	10360	10040	49	3060	500	6930	10	1	9805620	984	-3.55	1.05	12	0.26	-2827.00	9531.00	20050	20240522	-49.93	7720	20241209	30.05	11250	-10.76	20250219	8600	16.74	20250102	20050	-49.93	20240522	7720	30.05	20241209	1.72	N	170920	500	49 억	5298	N	N	N	N
131	20250306	150835	57	100.00	KOSDAQ	화학	N	N	N	N	N	10090	-110	5	-1.08	233403520	23093	82.58	10300	10450	9950	13260	7140	10200	10106.30	0.05	-5668	10413	10306	10093	9986	9773	10360	10040	49	3060	500	6930	10	1	9805620	989	-3.57	1.06	12	0.24	-2827.00	9531.00	20050	20240522	-49.68	7720	20241209	30.70	11250	-10.31	20250219	8600	17.33	20250102	20050	-49.68	20240522	7720	30.70	20241209	1.72	N	170920	500	49 억	5298	N	N	N	N
132	20250306	140834	57	100.00	KOSDAQ	화학	N	N	N	N	N	10060	-140	5	-1.37	178700220	17633	63.06	10300	10450	10000	13260	7140	10200	10133.67	0.05	-3394	10413	10306	10093	9986	9773	10360	10040	49	3060	500	6930	10	1	9805620	986	-3.56	1.06	12	0.18	-2827.00	9531.00	20050	20240522	-49.83	7720	20241209	30.31	11250	-10.58	20250219	8600	16.98	20250102	20050	-49.83	20240522	7720	30.31	20241209	1.72	N	170920	500	49 억	5298	N	N	N	N
133	20250306	130836	57	100.00	KOSDAQ	화학	N	N	N	N	N	10120	-80	5	-0.78	149475060	14729	52.67	10300	10450	10000	13260	7140	10200	10147.64	0.05	-2853	10413	10306	10093	9986	9773	10360	10040	49	3060	500	6930	10	1	9805620	992	-3.58	1.06	12	0.15	-2827.00	9531.00	20050	20240522	-49.53	7720	20241209	31.09	11250	-10.04	20250219	8600	17.67	20250102	20050	-49.53	20240522	7720	31.09	20241209	1.72	N	170920	500	49 억	5298	N	N	N	N
134	20250306	120834	57	100.00	KOSDAQ	화학	N	N	N	N	N	10110	-90	5	-0.88	128355230	12626	45.15	10300	10450	10010	13260	7140	10200	10165.40	0.05	-2673	10413	10306	10093	9986	9773	10360	10040	49	3060	500	6930	10	1	9805620	991	-3.58	1.06	12	0.13	-2827.00	9531.00	20050	20240522	-49.58	7720	20241209	30.96	11250	-10.13	20250219	8600	17.56	20250102	20050	-49.58	20240522	7720	30.96	20241209	1.72	N	170920	500	49 억	5298	N	N	N	N
135	20250306	110831	57	100.00	KOSDAQ	화학	N	N	N	N	N	10130	-70	5	-0.69	76391700	7455	26.66	10300	10450	10030	13260	7140	10200	10248.33	0.05	-3692	10413	10306	10093	9986	9773	10360	10040	49	3060	500	6930	10	1	9805620	993	-3.58	1.06	12	0.08	-2827.00	9531.00	20050	20240522	-49.48	7720	20241209	31.22	11250	-9.96	20250219	8600	17.79	20250102	20050	-49.48	20240522	7720	31.22	20241209	1.72	N	170920	500	49 억	5298	N	N	N	N
136	20250306	100834	57	100.00	KOSDAQ	화학	N	N	N	N	N	10250	50	2	0.49	58683680	5713	20.43	10300	10450	10160	13260	7140	10200	10274.55	0.05	-2576	10413	10306	10093	9986	9773	10360	10040	49	3060	500	6930	10	1	9805620	1005	-3.63	1.08	12	0.06	-2827.00	9531.00	20050	20240522	-48.88	7720	20241209	32.77	11250	-8.89	20250219	8600	19.19	20250102	20050	-48.88	20240522	7720	32.77	20241209	1.72	N	170920	500	49 억	5298	N	N	N	N
137	20250306	090837	57	100.00	KOSDAQ	화학	N	N	N	N	N	10350	150	2	1.47	8080570	786	2.81	10300	10350	10160	13260	7140	10200	10307.96	0.05	-67	10413	10306	10093	9986	9773	10360	10040	49	3060	500	6930	10	1	9805620	1015	-3.66	1.09	12	0.01	-2827.00	9531.00	20050	20240522	-48.38	7720	20241209	34.07	11250	-8.00	20250219	8600	20.35	20250102	20050	-48.38	20240522	7720	34.07	20241209	1.72	N	170920	500	49 억	5298	N	N	N	N
138	20250305	160825	57	100.00	KOSDAQ	화학	N	N	N	N	N	10200	280	2	2.82	282089190	27964	74.48	9940	10200	9880	12890	6950	9920	10087.19	0.00	5357	10306	10112	9966	9772	9626	10040	9700	49	2970	500	6740	10	1	9805620	1000	-3.61	1.07	12	0.29	-2827.00	9531.00	20050	20240522	-49.13	7720	20241209	32.12	11250	-9.33	20250219	8600	18.60	20250102	20050	-49.13	20240522	7720	32.12	20241209	1.72	N	170920	500	49 억	0	N	N	N	N
139	20250305	150829	57	100.00	KOSDAQ	화학	N	N	N	N	N	10150	230	2	2.32	216879300	21535	57.36	9940	10200	9880	12890	6950	9920	10071.01	0.00	4003	10306	10112	9966	9772	9626	10040	9700	49	2970	500	6740	10	1	9805620	995	-3.59	1.06	12	0.22	-2827.00	9531.00	20050	20240522	-49.38	7720	20241209	31.48	11250	-9.78	20250219	8600	18.02	20250102	20050	-49.38	20240522	7720	31.48	20241209	1.72	N	170920	500	49 억	0	N	N	N	N
140	20250305	140828	57	100.00	KOSDAQ	화학	N	N	N	N	N	10180	260	2	2.62	191508580	19042	50.72	9940	10190	9880	12890	6950	9920	10057.17	0.00	3053	10306	10112	9966	9772	9626	10040	9700	49	2970	500	6740	10	1	9805620	998	-3.60	1.07	12	0.19	-2827.00	9531.00	20050	20240522	-49.23	7720	20241209	31.87	11250	-9.51	20250219	8600	18.37	20250102	20050	-49.23	20240522	7720	31.87	20241209	1.72	N	170920	500	49 억	0	N	N	N	N
141	20250305	130824	57	100.00	KOSDAQ	화학	N	N	N	N	N	10100	180	2	1.81	148157940	14761	39.32	9940	10180	9880	12890	6950	9920	10037.12	0.00	2267	10306	10112	9966	9772	9626	10040	9700	49	2970	500	6740	10	1	9805620	990	-3.57	1.06	12	0.15	-2827.00	9531.00	20050	20240522	-49.63	7720	20241209	30.83	11250	-10.22	20250219	8600	17.44	20250102	20050	-49.63	20240522	7720	30.83	20241209	1.72	N	170920	500	49 억	0	N	N	N	N
142	20250305	120827	57	100.00	KOSDAQ	화학	N	N	N	N	N	10150	230	2	2.32	107109280	10695	28.49	9940	10150	9880	12890	6950	9920	10014.89	0.00	495	10306	10112	9966	9772	9626	10040	9700	49	2970	500	6740	10	1	9805620	995	-3.59	1.06	12	0.11	-2827.00	9531.00	20050	20240522	-49.38	7720	20241209	31.48	11250	-9.78	20250219	8600	18.02	20250102	20050	-49.38	20240522	7720	31.48	20241209	1.72	N	170920	500	49 억	0	N	N	N	N
143	20250305	110822	57	100.00	KOSDAQ	화학	N	N	N	N	N	10030	110	2	1.11	62248020	6234	16.60	9940	10090	9880	12890	6950	9920	9985.25	0.00	-1431	10306	10112	9966	9772	9626	10040	9700	49	2970	500	6740	10	1	9805620	984	-3.55	1.05	12	0.06	-2827.00	9531.00	20050	20240522	-49.98	7720	20241209	29.92	11250	-10.84	20250219	8600	16.63	20250102	20050	-49.98	20240522	7720	29.92	20241209	1.72	N	170920	500	49 억	0	N	N	N	N
144	20250305	100826	57	100.00	KOSDAQ	화학	N	N	N	N	N	10010	90	2	0.91	50363070	5049	13.45	9940	10090	9880	12890	6950	9920	9974.86	0.00	-1517	10306	10112	9966	9772	9626	10040	9700	49	2970	500	6740	10	1	9805620	982	-3.54	1.05	12	0.05	-2827.00	9531.00	20050	20240522	-50.07	7720	20241209	29.66	11250	-11.02	20250219	8600	16.40	20250102	20050	-50.07	20240522	7720	29.66	20241209	1.72	N	170920	500	49 억	0	N	N	N	N
145	20250305	090824	57	100.00	KOSDAQ	화학	N	N	N	N	N	9940	20	2	0.20	2828840	285	0.76	9940	9950	9900	12890	6950	9920	9925.75	0.00	129	10306	10112	9966	9772	9626	10040	9700	49	2970	500	6740	10	1	9805620	975	-3.52	1.04	12	0.00	-2827.00	9531.00	20050	20240522	-50.42	7720	20241209	28.76	11250	-11.64	20250219	8600	15.58	20250102	20050	-50.42	20240522	7720	28.76	20241209	1.72	N	170920	500	49 억	0	N	N	N	N
146	20250304	160817	57	100.00	KOSDAQ	화학	N	N	N	N	N	9920	-180	5	-1.78	373246960	37538	84.02	10110	10160	9820	13130	7070	10100	9943.18	0.00	1669	10566	10332	10066	9832	9566	10200	9700	49	3030	500	6860	10	1	9805620	973	-3.51	1.04	12	0.38	-2827.00	9531.00	20050	20240522	-50.52	7720	20241209	28.50	11250	-11.82	20250219	8600	15.35	20250102	20050	-50.52	20240522	7720	28.50	20241209	1.72	N	170920	500	49 억	0	N	N	N	N
147	20250304	150812	57	100.00	KOSDAQ	화학	N	N	N	N	N	9950	-150	5	-1.49	367265880	36936	82.68	10110	10160	9820	13130	7070	10100	9943.30	0.00	1994	10566	10332	10066	9832	9566	10200	9700	49	3030	500	6860	10	1	9805620	976	-3.52	1.04	12	0.38	-2827.00	9531.00	20050	20240522	-50.37	7720	20241209	28.89	11250	-11.56	20250219	8600	15.70	20250102	20050	-50.37	20240522	7720	28.89	20241209	1.72	N	170920	500	49 억	0	N	N	N	N
148	20250304	140817	57	100.00	KOSDAQ	화학	N	N	N	N	N	9930	-170	5	-1.68	343252100	34521	77.27	10110	10160	9820	13130	7070	10100	9943.28	0.00	1575	10566	10332	10066	9832	9566	10200	9700	49	3030	500	6860	10	1	9805620	974	-3.51	1.04	12	0.35	-2827.00	9531.00	20050	20240522	-50.47	7720	20241209	28.63	11250	-11.73	20250219	8600	15.47	20250102	20050	-50.47	20240522	7720	28.63	20241209	1.72	N	170920	500	49 억	0	N	N	N	N
149	20250304	130815	57	100.00	KOSDAQ	화학	N	N	N	N	N	9880	-220	5	-2.18	273667890	27469	61.49	10110	10160	9850	13130	7070	10100	9962.79	0.00	-2608	10566	10332	10066	9832	9566	10200	9700	49	3030	500	6860	10	1	9805620	969	-3.49	1.04	12	0.28	-2827.00	9531.00	20050	20240522	-50.72	7720	20241209	27.98	11250	-12.18	20250219	8600	14.88	20250102	20050	-50.72	20240522	7720	27.98	20241209	1.72	N	170920	500	49 억	0	N	N	N	N
150	20250304	120813	57	100.00	KOSDAQ	화학	N	N	N	N	N	10100	0	3	0.00	225621680	22619	50.63	10110	10160	9850	13130	7070	10100	9974.87	0.00	-3498	10566	10332	10066	9832	9566	10200	9700	49	3030	500	6860	10	1	9805620	990	-3.57	1.06	12	0.23	-2827.00	9531.00	20050	20240522	-49.63	7720	20241209	30.83	11250	-10.22	20250219	8600	17.44	20250102	20050	-49.63	20240522	7720	30.83	20241209	1.72	N	170920	500	49 억	0	N	N	N	N
151	20250304	110816	57	100.00	KOSDAQ	화학	N	N	N	N	N	10050	-50	5	-0.50	197142270	19779	44.27	10110	10160	9850	13130	7070	10100	9967.25	0.00	-1325	10566	10332	10066	9832	9566	10200	9700	49	3030	500	6860	10	1	9805620	985	-3.56	1.05	12	0.20	-2827.00	9531.00	20050	20240522	-49.88	7720	20241209	30.18	11250	-10.67	20250219	8600	16.86	20250102	20050	-49.88	20240522	7720	30.18	20241209	1.72	N	170920	500	49 억	0	N	N	N	N
152	20250304	100811	57	100.00	KOSDAQ	화학	N	N	N	N	N	10110	10	2	0.10	99902950	10000	22.38	10110	10160	9850	13130	7070	10100	9990.30	0.00	-2884	10566	10332	10066	9832	9566	10200	9700	49	3030	500	6860	10	1	9805620	991	-3.58	1.06	12	0.10	-2827.00	9531.00	20050	20240522	-49.58	7720	20241209	30.96	11250	-10.13	20250219	8600	17.56	20250102	20050	-49.58	20240522	7720	30.96	20241209	1.72	N	170920	500	49 억	0	N	N	N	N
153	20250304	090809	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	-200	5	-1.98	13676730	1373	3.07	10110	10110	9900	13130	7070	10100	9961.20	0.00	-431	10566	10332	10066	9832	9566	10200	9700	49	3030	500	6860	10	1	9805620	971	-3.50	1.04	12	0.01	-2827.00	9531.00	20050	20240522	-50.62	7720	20241209	28.24	11250	-12.00	20250219	8600	15.12	20250102	20050	-50.62	20240522	7720	28.24	20241209	1.72	N	170920	500	49 억	0	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History