KissMeData/318000/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	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	161202	57	100.00	KOSDAQ	화학	N	N	N	N	N	4605	-85	5	-1.81	51815640	11231	73.60	4690	4690	4570	6090	3285	4690	4613.63	2.00	-3293	4853	4771	4668	4586	4483	4720	4535	17	1400	200	3280	5	1	8740223	402	10.68	0.89	12	0.13	431.00	5159.00	9070	20240319	-49.23	3815	20241210	20.71	5080	-9.35	20250221	4475	2.91	20250203	8600	-46.45	20240611	3815	20.71	20241210	2.37	N	318000	200	17 억	174757	N	N	N	N
3	20250328	151206	57	100.00	KOSDAQ	화학	N	N	N	N	N	4590	-100	5	-2.13	47710250	10338	67.75	4690	4690	4570	6090	3285	4690	4615.04	2.00	-3079	4853	4771	4668	4586	4483	4720	4535	17	1400	200	3280	5	1	8740223	401	10.65	0.89	12	0.12	431.00	5159.00	9070	20240319	-49.39	3815	20241210	20.31	5080	-9.65	20250221	4475	2.57	20250203	8600	-46.63	20240611	3815	20.31	20241210	2.37	N	318000	200	17 억	174757	N	N	N	N
4	20250328	141209	57	100.00	KOSDAQ	화학	N	N	N	N	N	4615	-75	5	-1.60	40818535	8838	57.92	4690	4690	4590	6090	3285	4690	4618.53	2.00	-1966	4853	4771	4668	4586	4483	4720	4535	17	1400	200	3280	5	1	8740223	403	10.71	0.89	12	0.10	431.00	5159.00	9070	20240319	-49.12	3815	20241210	20.97	5080	-9.15	20250221	4475	3.13	20250203	8600	-46.34	20240611	3815	20.97	20241210	2.37	N	318000	200	17 억	174757	N	N	N	N
5	20250328	131204	57	100.00	KOSDAQ	화학	N	N	N	N	N	4600	-90	5	-1.92	39742105	8604	56.38	4690	4690	4590	6090	3285	4690	4619.03	2.00	-1785	4853	4771	4668	4586	4483	4720	4535	17	1400	200	3280	5	1	8740223	402	10.67	0.89	12	0.10	431.00	5159.00	9070	20240319	-49.28	3815	20241210	20.58	5080	-9.45	20250221	4475	2.79	20250203	8600	-46.51	20240611	3815	20.58	20241210	2.37	N	318000	200	17 억	174757	N	N	N	N
6	20250328	121204	57	100.00	KOSDAQ	화학	N	N	N	N	N	4605	-85	5	-1.81	31971375	6913	45.30	4690	4690	4595	6090	3285	4690	4624.82	2.00	-1886	4853	4771	4668	4586	4483	4720	4535	17	1400	200	3280	5	1	8740223	402	10.68	0.89	12	0.08	431.00	5159.00	9070	20240319	-49.23	3815	20241210	20.71	5080	-9.35	20250221	4475	2.91	20250203	8600	-46.45	20240611	3815	20.71	20241210	2.37	N	318000	200	17 억	174757	N	N	N	N
7	20250328	111200	57	100.00	KOSDAQ	화학	N	N	N	N	N	4645	-45	5	-0.96	22132930	4788	31.38	4690	4690	4595	6090	3285	4690	4622.58	2.00	-2036	4853	4771	4668	4586	4483	4720	4535	17	1400	200	3280	5	1	8740223	406	10.78	0.90	12	0.05	431.00	5159.00	9070	20240319	-48.79	3815	20241210	21.76	5080	-8.56	20250221	4475	3.80	20250203	8600	-45.99	20240611	3815	21.76	20241210	2.37	N	318000	200	17 억	174757	N	N	N	N
8	20250328	101209	57	100.00	KOSDAQ	화학	N	N	N	N	N	4630	-60	5	-1.28	20591825	4455	29.19	4690	4690	4595	6090	3285	4690	4622.18	2.00	-1851	4853	4771	4668	4586	4483	4720	4535	17	1400	200	3280	5	1	8740223	405	10.74	0.90	12	0.05	431.00	5159.00	9070	20240319	-48.95	3815	20241210	21.36	5080	-8.86	20250221	4475	3.46	20250203	8600	-46.16	20240611	3815	21.36	20241210	2.37	N	318000	200	17 억	174757	N	N	N	N
9	20250328	091216	57	100.00	KOSDAQ	화학	N	N	N	N	N	4595	-95	5	-2.03	8358160	1806	11.83	4690	4690	4595	6090	3285	4690	4628.00	2.00	-661	4853	4771	4668	4586	4483	4720	4535	17	1400	200	3280	5	1	8740223	402	10.66	0.89	12	0.02	431.00	5159.00	9070	20240319	-49.34	3815	20241210	20.45	5080	-9.55	20250221	4475	2.68	20250203	8600	-46.57	20240611	3815	20.45	20241210	2.37	N	318000	200	17 억	174757	N	N	N	N
10	20250327	162520	57	100.00	KOSDAQ	화학	N	N	N	N	N	4690	-70	5	-1.47	71032650	15260	155.27	4750	4750	4565	6180	3335	4760	4654.83	2.01	-246	4810	4785	4745	4720	4680	4797	4732	17	1420	200	3330	5	1	8740223	410	10.88	0.91	12	0.17	431.00	5159.00	9070	20240319	-48.29	3815	20241210	22.94	5080	-7.68	20250221	4475	4.80	20250203	8600	-45.47	20240611	3815	22.94	20241210	2.37	N	318000	200	17 억	175288	N	N	N	N
11	20250327	151204	57	100.00	KOSDAQ	화학	N	N	N	N	N	4685	-75	5	-1.58	69552100	14944	152.06	4750	4750	4565	6180	3335	4760	4654.18	2.01	-31	4810	4785	4745	4720	4680	4797	4732	17	1420	200	3330	5	1	8740223	409	10.87	0.91	12	0.17	431.00	5159.00	9070	20240319	-48.35	3815	20241210	22.80	5080	-7.78	20250221	4475	4.69	20250203	8600	-45.52	20240611	3815	22.80	20241210	2.37	N	318000	200	17 억	175288	N	N	N	N
12	20250327	141206	57	100.00	KOSDAQ	화학	N	N	N	N	N	4660	-100	5	-2.10	59331435	12758	129.81	4750	4750	4565	6180	3335	4760	4650.53	2.01	20	4810	4785	4745	4720	4680	4797	4732	17	1420	200	3330	5	1	8740223	407	10.81	0.90	12	0.15	431.00	5159.00	9070	20240319	-48.62	3815	20241210	22.15	5080	-8.27	20250221	4475	4.13	20250203	8600	-45.81	20240611	3815	22.15	20241210	2.37	N	318000	200	17 억	175288	N	N	N	N
13	20250327	131200	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	-90	5	-1.89	55460995	11930	121.39	4750	4750	4565	6180	3335	4760	4648.87	2.01	57	4810	4785	4745	4720	4680	4797	4732	17	1420	200	3330	5	1	8740223	408	10.84	0.91	12	0.14	431.00	5159.00	9070	20240319	-48.51	3815	20241210	22.41	5080	-8.07	20250221	4475	4.36	20250203	8600	-45.70	20240611	3815	22.41	20241210	2.37	N	318000	200	17 억	175288	N	N	N	N
14	20250327	121211	57	100.00	KOSDAQ	화학	N	N	N	N	N	4680	-80	5	-1.68	53831780	11580	117.83	4750	4750	4565	6180	3335	4760	4648.69	2.01	146	4810	4785	4745	4720	4680	4797	4732	17	1420	200	3330	5	1	8740223	409	10.86	0.91	12	0.13	431.00	5159.00	9070	20240319	-48.40	3815	20241210	22.67	5080	-7.87	20250221	4475	4.58	20250203	8600	-45.58	20240611	3815	22.67	20241210	2.37	N	318000	200	17 억	175288	N	N	N	N
15	20250327	111205	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	-90	5	-1.89	35500495	7628	77.61	4750	4750	4565	6180	3335	4760	4653.97	2.01	125	4810	4785	4745	4720	4680	4797	4732	17	1420	200	3330	5	1	8740223	408	10.84	0.91	12	0.09	431.00	5159.00	9070	20240319	-48.51	3815	20241210	22.41	5080	-8.07	20250221	4475	4.36	20250203	8600	-45.70	20240611	3815	22.41	20241210	2.37	N	318000	200	17 억	175288	N	N	N	N
16	20250327	101159	57	100.00	KOSDAQ	화학	N	N	N	N	N	4685	-75	5	-1.58	29319925	6302	64.12	4750	4750	4565	6180	3335	4760	4652.48	2.01	201	4810	4785	4745	4720	4680	4797	4732	17	1420	200	3330	5	1	8740223	409	10.87	0.91	12	0.07	431.00	5159.00	9070	20240319	-48.35	3815	20241210	22.80	5080	-7.78	20250221	4475	4.69	20250203	8600	-45.52	20240611	3815	22.80	20241210	2.37	N	318000	200	17 억	175288	N	N	N	N
17	20250327	091204	57	100.00	KOSDAQ	화학	N	N	N	N	N	4720	-40	5	-0.84	1328965	282	2.87	4750	4750	4685	6180	3335	4760	4712.64	2.01	-178	4810	4785	4745	4720	4680	4797	4732	17	1420	200	3330	5	1	8740223	413	10.95	0.91	12	0.00	431.00	5159.00	9070	20240319	-47.96	3815	20241210	23.72	5080	-7.09	20250221	4475	5.47	20250203	8600	-45.12	20240611	3815	23.72	20241210	2.37	N	318000	200	17 억	175288	N	N	N	N
18	20250326	161151	57	100.00	KOSDAQ	화학	N	N	N	N	N	4760	0	3	0.00	46615285	9828	59.07	4755	4770	4705	6180	3335	4760	4743.11	1.89	36	4890	4825	4765	4700	4640	4795	4670	17	1420	200	3330	5	1	8740223	416	11.04	0.92	12	0.11	431.00	5159.00	9070	20240319	-47.52	3815	20241210	24.77	5080	-6.30	20250221	4475	6.37	20250203	8690	-45.22	20240326	3815	24.77	20241210	2.39	N	318000	200	17 억	165252	N	N	N	N
19	20250326	151152	57	100.00	KOSDAQ	화학	N	N	N	N	N	4770	10	2	0.21	45011860	9491	57.04	4755	4770	4705	6180	3335	4760	4742.58	1.89	143	4890	4825	4765	4700	4640	4795	4670	17	1420	200	3330	5	1	8740223	417	11.07	0.92	12	0.11	431.00	5159.00	9070	20240319	-47.41	3815	20241210	25.03	5080	-6.10	20250221	4475	6.59	20250203	8690	-45.11	20240326	3815	25.03	20241210	2.39	N	318000	200	17 억	165252	N	N	N	N
20	20250326	141150	57	100.00	KOSDAQ	화학	N	N	N	N	N	4745	-15	5	-0.32	38636760	8148	48.97	4755	4760	4705	6180	3335	4760	4741.87	1.89	112	4890	4825	4765	4700	4640	4795	4670	17	1420	200	3330	5	1	8740223	415	11.01	0.92	12	0.09	431.00	5159.00	9070	20240319	-47.68	3815	20241210	24.38	5080	-6.59	20250221	4475	6.03	20250203	8690	-45.40	20240326	3815	24.38	20241210	2.39	N	318000	200	17 억	165252	N	N	N	N
21	20250326	131154	57	100.00	KOSDAQ	화학	N	N	N	N	N	4745	-15	5	-0.32	11936680	2520	15.15	4755	4760	4705	6180	3335	4760	4736.78	1.89	-77	4890	4825	4765	4700	4640	4795	4670	17	1420	200	3330	5	1	8740223	415	11.01	0.92	12	0.03	431.00	5159.00	9070	20240319	-47.68	3815	20241210	24.38	5080	-6.59	20250221	4475	6.03	20250203	8690	-45.40	20240326	3815	24.38	20241210	2.39	N	318000	200	17 억	165252	N	N	N	N
22	20250326	121159	57	100.00	KOSDAQ	화학	N	N	N	N	N	4745	-15	5	-0.32	9719635	2052	12.33	4755	4760	4705	6180	3335	4760	4736.66	1.89	-57	4890	4825	4765	4700	4640	4795	4670	17	1420	200	3330	5	1	8740223	415	11.01	0.92	12	0.02	431.00	5159.00	9070	20240319	-47.68	3815	20241210	24.38	5080	-6.59	20250221	4475	6.03	20250203	8690	-45.40	20240326	3815	24.38	20241210	2.39	N	318000	200	17 억	165252	N	N	N	N
23	20250326	111155	57	100.00	KOSDAQ	화학	N	N	N	N	N	4730	-30	5	-0.63	9402830	1985	11.93	4755	4760	4705	6180	3335	4760	4736.94	1.89	-88	4890	4825	4765	4700	4640	4795	4670	17	1420	200	3330	5	1	8740223	413	10.97	0.92	12	0.02	431.00	5159.00	9070	20240319	-47.85	3815	20241210	23.98	5080	-6.89	20250221	4475	5.70	20250203	8690	-45.57	20240326	3815	23.98	20241210	2.39	N	318000	200	17 억	165252	N	N	N	N
24	20250326	101154	57	100.00	KOSDAQ	화학	N	N	N	N	N	4735	-25	5	-0.53	8762900	1850	11.12	4755	4760	4705	6180	3335	4760	4736.70	1.89	-70	4890	4825	4765	4700	4640	4795	4670	17	1420	200	3330	5	1	8740223	414	10.99	0.92	12	0.02	431.00	5159.00	9070	20240319	-47.79	3815	20241210	24.12	5080	-6.79	20250221	4475	5.81	20250203	8690	-45.51	20240326	3815	24.12	20241210	2.39	N	318000	200	17 억	165252	N	N	N	N
25	20250326	091156	57	100.00	KOSDAQ	화학	N	N	N	N	N	4760	0	3	0.00	166410	35	0.21	4755	4760	4750	6180	3335	4760	4754.57	1.89	-30	4890	4825	4765	4700	4640	4795	4670	17	1420	200	3330	5	1	8740223	416	11.04	0.92	12	0.00	431.00	5159.00	9070	20240319	-47.52	3815	20241210	24.77	5080	-6.30	20250221	4475	6.37	20250203	8690	-45.22	20240326	3815	24.77	20241210	2.39	N	318000	200	17 억	165252	N	N	N	N
26	20250325	161145	57	100.00	KOSDAQ	화학	N	N	N	N	N	4760	-50	5	-1.04	78978155	16638	224.99	4810	4830	4705	6250	3370	4810	4746.77	1.91	-1962	4856	4832	4786	4762	4716	4845	4775	17	1440	200	3360	5	1	8740223	416	11.04	0.92	12	0.19	431.00	5159.00	9090	20240313	-47.63	3815	20241210	24.77	5080	-6.30	20250221	4475	6.37	20250203	8820	-46.03	20240325	3815	24.77	20241210	2.37	N	318000	200	17 억	167214	N	N	N	N
27	20250325	151149	57	100.00	KOSDAQ	화학	N	N	N	N	N	4705	-105	5	-2.18	76885155	16198	219.04	4810	4830	4705	6250	3370	4810	4746.58	1.91	-1938	4856	4832	4786	4762	4716	4845	4775	17	1440	200	3360	5	1	8740223	411	10.92	0.91	12	0.19	431.00	5159.00	9090	20240313	-48.24	3815	20241210	23.33	5080	-7.38	20250221	4475	5.14	20250203	8820	-46.66	20240325	3815	23.33	20241210	2.37	N	318000	200	17 억	167214	N	N	N	N
28	20250325	141146	57	100.00	KOSDAQ	화학	N	N	N	N	N	4730	-80	5	-1.66	53480620	11253	152.17	4810	4830	4720	6250	3370	4810	4752.57	1.91	-490	4856	4832	4786	4762	4716	4845	4775	17	1440	200	3360	5	1	8740223	413	10.97	0.92	12	0.13	431.00	5159.00	9090	20240313	-47.96	3815	20241210	23.98	5080	-6.89	20250221	4475	5.70	20250203	8820	-46.37	20240325	3815	23.98	20241210	2.37	N	318000	200	17 억	167214	N	N	N	N
29	20250325	131237	57	100.00	KOSDAQ	화학	N	N	N	N	N	4735	-75	5	-1.56	45319025	9526	128.82	4810	4830	4730	6250	3370	4810	4757.40	1.91	-254	4856	4832	4786	4762	4716	4845	4775	17	1440	200	3360	5	1	8740223	414	10.99	0.92	12	0.11	431.00	5159.00	9090	20240313	-47.91	3815	20241210	24.12	5080	-6.79	20250221	4475	5.81	20250203	8820	-46.32	20240325	3815	24.12	20241210	2.37	N	318000	200	17 억	167214	N	N	N	N
30	20250325	121146	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	-45	5	-0.94	30926085	6485	87.69	4810	4830	4740	6250	3370	4810	4768.86	1.91	-146	4856	4832	4786	4762	4716	4845	4775	17	1440	200	3360	5	1	8740223	416	11.06	0.92	12	0.07	431.00	5159.00	9090	20240313	-47.58	3815	20241210	24.90	5080	-6.20	20250221	4475	6.48	20250203	8820	-45.98	20240325	3815	24.90	20241210	2.37	N	318000	200	17 억	167214	N	N	N	N
31	20250325	111146	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	-30	5	-0.62	15940440	3331	45.04	4810	4830	4760	6250	3370	4810	4785.48	1.91	29	4856	4832	4786	4762	4716	4845	4775	17	1440	200	3360	5	1	8740223	418	11.09	0.93	12	0.04	431.00	5159.00	9090	20240313	-47.41	3815	20241210	25.29	5080	-5.91	20250221	4475	6.82	20250203	8820	-45.80	20240325	3815	25.29	20241210	2.37	N	318000	200	17 억	167214	N	N	N	N
32	20250325	101157	57	100.00	KOSDAQ	화학	N	N	N	N	N	4760	-50	5	-1.04	14019600	2930	39.62	4810	4830	4760	6250	3370	4810	4784.85	1.91	101	4856	4832	4786	4762	4716	4845	4775	17	1440	200	3360	5	1	8740223	416	11.04	0.92	12	0.03	431.00	5159.00	9090	20240313	-47.63	3815	20241210	24.77	5080	-6.30	20250221	4475	6.37	20250203	8820	-46.03	20240325	3815	24.77	20241210	2.37	N	318000	200	17 억	167214	N	N	N	N
33	20250325	091157	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	10	2	0.21	1873645	390	5.27	4810	4820	4775	6250	3370	4810	4804.22	1.91	1	4856	4832	4786	4762	4716	4845	4775	17	1440	200	3360	5	1	8740223	421	11.18	0.93	12	0.00	431.00	5159.00	9090	20240313	-46.97	3815	20241210	26.34	5080	-5.12	20250221	4475	7.71	20250203	8820	-45.35	20240325	3815	26.34	20241210	2.37	N	318000	200	17 억	167214	N	N	N	N
34	20250324	161143	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	0	3	0.00	35279315	7395	76.51	4760	4810	4740	6250	3370	4810	4770.69	1.91	-561	4926	4867	4791	4732	4656	4830	4695	17	1440	200	3360	5	1	8740223	420	11.16	0.93	12	0.08	431.00	5159.00	9400	20240312	-48.83	3815	20241210	26.08	5080	-5.31	20250221	4475	7.49	20250203	8820	-45.46	20240325	3815	26.08	20241210	2.33	N	318000	200	17 억	167204	N	N	N	N
35	20250324	151151	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	-5	5	-0.10	34779790	7291	75.44	4760	4810	4740	6250	3370	4810	4770.24	1.91	-480	4926	4867	4791	4732	4656	4830	4695	17	1440	200	3360	5	1	8740223	420	11.15	0.93	12	0.08	431.00	5159.00	9400	20240312	-48.88	3815	20241210	25.95	5080	-5.41	20250221	4475	7.37	20250203	8820	-45.52	20240325	3815	25.95	20241210	2.33	N	318000	200	17 억	167204	N	N	N	N
36	20250324	141153	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	-45	5	-0.94	29543530	6198	64.13	4760	4800	4740	6250	3370	4810	4766.62	1.91	-391	4926	4867	4791	4732	4656	4830	4695	17	1440	200	3360	5	1	8740223	416	11.06	0.92	12	0.07	431.00	5159.00	9400	20240312	-49.31	3815	20241210	24.90	5080	-6.20	20250221	4475	6.48	20250203	8820	-45.98	20240325	3815	24.90	20241210	2.33	N	318000	200	17 억	167204	N	N	N	N
37	20250324	131153	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	-30	5	-0.62	17841700	3735	38.64	4760	4800	4740	6250	3370	4810	4776.89	1.91	-345	4926	4867	4791	4732	4656	4830	4695	17	1440	200	3360	5	1	8740223	418	11.09	0.93	12	0.04	431.00	5159.00	9400	20240312	-49.15	3815	20241210	25.29	5080	-5.91	20250221	4475	6.82	20250203	8820	-45.80	20240325	3815	25.29	20241210	2.33	N	318000	200	17 억	167204	N	N	N	N
38	20250324	121150	57	100.00	KOSDAQ	화학	N	N	N	N	N	4785	-25	5	-0.52	11006280	2306	23.86	4760	4800	4740	6250	3370	4810	4772.89	1.91	-250	4926	4867	4791	4732	4656	4830	4695	17	1440	200	3360	5	1	8740223	418	11.10	0.93	12	0.03	431.00	5159.00	9400	20240312	-49.10	3815	20241210	25.43	5080	-5.81	20250221	4475	6.93	20250203	8820	-45.75	20240325	3815	25.43	20241210	2.33	N	318000	200	17 억	167204	N	N	N	N
39	20250324	111150	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	-20	5	-0.42	10542840	2209	22.86	4760	4800	4740	6250	3370	4810	4772.68	1.91	-154	4926	4867	4791	4732	4656	4830	4695	17	1440	200	3360	5	1	8740223	419	11.11	0.93	12	0.03	431.00	5159.00	9400	20240312	-49.04	3815	20241210	25.56	5080	-5.71	20250221	4475	7.04	20250203	8820	-45.69	20240325	3815	25.56	20241210	2.33	N	318000	200	17 억	167204	N	N	N	N
40	20250324	101147	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	-30	5	-0.62	7758830	1628	16.84	4760	4800	4740	6250	3370	4810	4765.87	1.91	-37	4926	4867	4791	4732	4656	4830	4695	17	1440	200	3360	5	1	8740223	418	11.09	0.93	12	0.02	431.00	5159.00	9400	20240312	-49.15	3815	20241210	25.29	5080	-5.91	20250221	4475	6.82	20250203	8820	-45.80	20240325	3815	25.29	20241210	2.33	N	318000	200	17 억	167204	N	N	N	N
41	20250324	091148	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	-10	5	-0.21	2030860	426	4.41	4760	4800	4750	6250	3370	4810	4767.28	1.91	-108	4926	4867	4791	4732	4656	4830	4695	17	1440	200	3360	5	1	8740223	420	11.14	0.93	12	0.00	431.00	5159.00	9400	20240312	-48.94	3815	20241210	25.82	5080	-5.51	20250221	4475	7.26	20250203	8820	-45.58	20240325	3815	25.82	20241210	2.33	N	318000	200	17 억	167204	N	N	N	N
42	20250321	161204	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	-5	5	-0.10	45483660	9543	69.38	4815	4850	4715	6250	3375	4815	4766.18	1.92	-3292	4898	4856	4808	4766	4718	4832	4742	17	1435	200	3370	5	1	8740223	420	11.16	0.93	12	0.11	431.00	5159.00	9450	20240311	-49.10	3815	20241210	26.08	5080	-5.31	20250221	4475	7.49	20250203	8820	-45.46	20240325	3815	26.08	20241210	2.33	N	318000	200	17 억	167968	N	N	N	N
43	20250321	151149	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	-20	5	-0.42	44549460	9348	67.97	4815	4850	4715	6250	3375	4815	4765.67	1.92	-3163	4898	4856	4808	4766	4718	4832	4742	17	1435	200	3370	5	1	8740223	419	11.13	0.93	12	0.11	431.00	5159.00	9450	20240311	-49.26	3815	20241210	25.69	5080	-5.61	20250221	4475	7.15	20250203	8820	-45.63	20240325	3815	25.69	20241210	2.33	N	318000	200	17 억	167968	N	N	N	N
44	20250321	141150	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	-5	5	-0.10	41674020	8750	63.62	4815	4850	4715	6250	3375	4815	4762.75	1.92	-3016	4898	4856	4808	4766	4718	4832	4742	17	1435	200	3370	5	1	8740223	420	11.16	0.93	12	0.10	431.00	5159.00	9450	20240311	-49.10	3815	20241210	26.08	5080	-5.31	20250221	4475	7.49	20250203	8820	-45.46	20240325	3815	26.08	20241210	2.33	N	318000	200	17 억	167968	N	N	N	N
45	20250321	131151	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	0	3	0.00	39654490	8331	60.57	4815	4815	4715	6250	3375	4815	4759.87	1.92	-2930	4898	4856	4808	4766	4718	4832	4742	17	1435	200	3370	5	1	8740223	421	11.17	0.93	12	0.10	431.00	5159.00	9450	20240311	-49.05	3815	20241210	26.21	5080	-5.22	20250221	4475	7.60	20250203	8820	-45.41	20240325	3815	26.21	20241210	2.33	N	318000	200	17 억	167968	N	N	N	N
46	20250321	121152	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	0	3	0.00	35175705	7400	53.80	4815	4815	4715	6250	3375	4815	4753.47	1.92	-2751	4898	4856	4808	4766	4718	4832	4742	17	1435	200	3370	5	1	8740223	421	11.17	0.93	12	0.08	431.00	5159.00	9450	20240311	-49.05	3815	20241210	26.21	5080	-5.22	20250221	4475	7.60	20250203	8820	-45.41	20240325	3815	26.21	20241210	2.33	N	318000	200	17 억	167968	N	N	N	N
47	20250321	111151	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	-25	5	-0.52	29244555	6165	44.82	4815	4815	4715	6250	3375	4815	4743.64	1.92	-2645	4898	4856	4808	4766	4718	4832	4742	17	1435	200	3370	5	1	8740223	419	11.11	0.93	12	0.07	431.00	5159.00	9450	20240311	-49.31	3815	20241210	25.56	5080	-5.71	20250221	4475	7.04	20250203	8820	-45.69	20240325	3815	25.56	20241210	2.33	N	318000	200	17 억	167968	N	N	N	N
48	20250321	101152	57	100.00	KOSDAQ	화학	N	N	N	N	N	4720	-95	5	-1.97	22169110	4679	34.02	4815	4815	4715	6250	3375	4815	4738.00	1.92	-2602	4898	4856	4808	4766	4718	4832	4742	17	1435	200	3370	5	1	8740223	413	10.95	0.91	12	0.05	431.00	5159.00	9450	20240311	-50.05	3815	20241210	23.72	5080	-7.09	20250221	4475	5.47	20250203	8820	-46.49	20240325	3815	23.72	20241210	2.33	N	318000	200	17 억	167968	N	N	N	N
49	20250321	091158	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	-50	5	-1.04	2154230	452	3.29	4815	4815	4760	6250	3375	4815	4766.00	1.92	-406	4898	4856	4808	4766	4718	4832	4742	17	1435	200	3370	5	1	8740223	416	11.06	0.92	12	0.01	431.00	5159.00	9450	20240311	-49.58	3815	20241210	24.90	5080	-6.20	20250221	4475	6.48	20250203	8820	-45.98	20240325	3815	24.90	20241210	2.33	N	318000	200	17 억	167968	N	N	N	N
50	20250320	161803	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	0	3	0.00	65925670	13744	147.40	4850	4850	4760	6250	3375	4815	4796.69	1.94	-1452	4971	4892	4821	4742	4671	4932	4782	17	1435	200	3370	5	1	8740223	421	11.17	0.93	12	0.16	431.00	5159.00	9450	20240311	-49.05	3815	20241210	26.21	5080	-5.22	20250221	4475	7.60	20250203	8890	-45.84	20240320	3815	26.21	20241210	2.29	N	318000	200	17 억	169442	N	N	N	N
51	20250320	151147	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	-35	5	-0.73	61184540	12753	136.78	4850	4850	4760	6250	3375	4815	4797.66	1.94	-1287	4971	4892	4821	4742	4671	4932	4782	17	1435	200	3370	5	1	8740223	418	11.09	0.93	12	0.15	431.00	5159.00	9450	20240311	-49.42	3815	20241210	25.29	5080	-5.91	20250221	4475	6.82	20250203	8890	-46.23	20240320	3815	25.29	20241210	2.29	N	318000	200	17 억	169442	N	N	N	N
52	20250320	141151	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	0	3	0.00	52037810	10848	116.34	4850	4850	4760	6250	3375	4815	4797.00	1.94	-1074	4971	4892	4821	4742	4671	4932	4782	17	1435	200	3370	5	1	8740223	421	11.17	0.93	12	0.12	431.00	5159.00	9450	20240311	-49.05	3815	20241210	26.21	5080	-5.22	20250221	4475	7.60	20250203	8890	-45.84	20240320	3815	26.21	20241210	2.29	N	318000	200	17 억	169442	N	N	N	N
53	20250320	131150	57	100.00	KOSDAQ	화학	N	N	N	N	N	4775	-40	5	-0.83	49910885	10403	111.57	4850	4850	4760	6250	3375	4815	4797.74	1.94	-941	4971	4892	4821	4742	4671	4932	4782	17	1435	200	3370	5	1	8740223	417	11.08	0.93	12	0.12	431.00	5159.00	9450	20240311	-49.47	3815	20241210	25.16	5080	-6.00	20250221	4475	6.70	20250203	8890	-46.29	20240320	3815	25.16	20241210	2.29	N	318000	200	17 억	169442	N	N	N	N
54	20250320	121148	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	-20	5	-0.42	48524875	10113	108.46	4850	4850	4760	6250	3375	4815	4798.27	1.94	-809	4971	4892	4821	4742	4671	4932	4782	17	1435	200	3370	5	1	8740223	419	11.13	0.93	12	0.12	431.00	5159.00	9450	20240311	-49.26	3815	20241210	25.69	5080	-5.61	20250221	4475	7.15	20250203	8890	-46.06	20240320	3815	25.69	20241210	2.29	N	318000	200	17 억	169442	N	N	N	N
55	20250320	111148	57	100.00	KOSDAQ	화학	N	N	N	N	N	4775	-40	5	-0.83	41453450	8633	92.59	4850	4850	4760	6250	3375	4815	4801.74	1.94	-536	4971	4892	4821	4742	4671	4932	4782	17	1435	200	3370	5	1	8740223	417	11.08	0.93	12	0.10	431.00	5159.00	9450	20240311	-49.47	3815	20241210	25.16	5080	-6.00	20250221	4475	6.70	20250203	8890	-46.29	20240320	3815	25.16	20241210	2.29	N	318000	200	17 억	169442	N	N	N	N
56	20250320	101147	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	10	2	0.21	14146200	2937	31.50	4850	4850	4760	6250	3375	4815	4816.55	1.94	-130	4971	4892	4821	4742	4671	4932	4782	17	1435	200	3370	5	1	8740223	422	11.19	0.94	12	0.03	431.00	5159.00	9450	20240311	-48.94	3815	20241210	26.47	5080	-5.02	20250221	4475	7.82	20250203	8890	-45.73	20240320	3815	26.47	20241210	2.29	N	318000	200	17 억	169442	N	N	N	N
57	20250320	091151	57	100.00	KOSDAQ	화학	N	N	N	N	N	4775	-40	5	-0.83	2729775	565	6.06	4850	4850	4775	6250	3375	4815	4831.46	1.94	-125	4971	4892	4821	4742	4671	4932	4782	17	1435	200	3370	5	1	8740223	417	11.08	0.93	12	0.01	431.00	5159.00	9450	20240311	-49.47	3815	20241210	25.16	5080	-6.00	20250221	4475	6.70	20250203	8890	-46.29	20240320	3815	25.16	20241210	2.29	N	318000	200	17 억	169442	N	N	N	N
58	20250319	161141	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	0	3	0.00	43306149	9029	65.48	4785	4900	4750	6250	3375	4815	4796.34	1.70	-1443	4995	4905	4845	4755	4695	4875	4725	17	1435	200	3370	5	1	8740223	421	9.19	1.00	12	0.10	524.00	4832.00	9550	20240307	-49.58	3815	20241210	26.21	5080	-5.22	20250221	4475	7.60	20250203	9070	-46.91	20240319	3815	26.21	20241210	2.29	N	318000	200	17 억	148985	N	N	N	N
59	20250319	151145	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	-50	5	-1.04	40799479	8506	61.69	4785	4900	4750	6250	3375	4815	4796.55	1.70	-1332	4995	4905	4845	4755	4695	4875	4725	17	1435	200	3370	5	1	8740223	416	9.09	0.99	12	0.10	524.00	4832.00	9550	20240307	-50.10	3815	20241210	24.90	5080	-6.20	20250221	4475	6.48	20250203	9070	-47.46	20240319	3815	24.90	20241210	2.29	N	318000	200	17 억	148985	N	N	N	N
60	20250319	141147	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	-50	5	-1.04	39213114	8173	59.28	4785	4900	4750	6250	3375	4815	4797.88	1.70	-1259	4995	4905	4845	4755	4695	4875	4725	17	1435	200	3370	5	1	8740223	416	9.09	0.99	12	0.09	524.00	4832.00	9550	20240307	-50.10	3815	20241210	24.90	5080	-6.20	20250221	4475	6.48	20250203	9070	-47.46	20240319	3815	24.90	20241210	2.29	N	318000	200	17 억	148985	N	N	N	N
61	20250319	131145	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	-35	5	-0.73	19430920	4018	29.14	4785	4900	4770	6250	3375	4815	4835.97	1.70	-778	4995	4905	4845	4755	4695	4875	4725	17	1435	200	3370	5	1	8740223	418	9.12	0.99	12	0.05	524.00	4832.00	9550	20240307	-49.95	3815	20241210	25.29	5080	-5.91	20250221	4475	6.82	20250203	9070	-47.30	20240319	3815	25.29	20241210	2.29	N	318000	200	17 억	148985	N	N	N	N
62	20250319	121145	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	-35	5	-0.73	19254010	3981	28.87	4785	4900	4770	6250	3375	4815	4836.48	1.70	-745	4995	4905	4845	4755	4695	4875	4725	17	1435	200	3370	5	1	8740223	418	9.12	0.99	12	0.05	524.00	4832.00	9550	20240307	-49.95	3815	20241210	25.29	5080	-5.91	20250221	4475	6.82	20250203	9070	-47.30	20240319	3815	25.29	20241210	2.29	N	318000	200	17 억	148985	N	N	N	N
63	20250319	111144	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	-35	5	-0.73	18527445	3829	27.77	4785	4900	4770	6250	3375	4815	4838.72	1.70	-693	4995	4905	4845	4755	4695	4875	4725	17	1435	200	3370	5	1	8740223	418	9.12	0.99	12	0.04	524.00	4832.00	9550	20240307	-49.95	3815	20241210	25.29	5080	-5.91	20250221	4475	6.82	20250203	9070	-47.30	20240319	3815	25.29	20241210	2.29	N	318000	200	17 억	148985	N	N	N	N
64	20250319	101145	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	20	2	0.42	14120125	2908	21.09	4785	4900	4780	6250	3375	4815	4855.61	1.70	-445	4995	4905	4845	4755	4695	4875	4725	17	1435	200	3370	5	1	8740223	423	9.23	1.00	12	0.03	524.00	4832.00	9550	20240307	-49.37	3815	20241210	26.74	5080	-4.82	20250221	4475	8.04	20250203	9070	-46.69	20240319	3815	26.74	20241210	2.29	N	318000	200	17 억	148985	N	N	N	N
65	20250319	091150	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	0	3	0.00	503880	105	0.76	4785	4815	4785	6250	3375	4815	4798.86	1.70	-64	4995	4905	4845	4755	4695	4875	4725	17	1435	200	3370	5	1	8740223	421	9.19	1.00	12	0.00	524.00	4832.00	9550	20240307	-49.58	3815	20241210	26.21	5080	-5.22	20250221	4475	7.60	20250203	9070	-46.91	20240319	3815	26.21	20241210	2.29	N	318000	200	17 억	148985	N	N	N	N
66	20250318	161139	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	-95	5	-1.93	65194378	13513	412.74	4935	4935	4785	6380	3440	4910	4824.57	1.73	-2261	4973	4941	4918	4886	4863	4937	4882	17	1470	200	3430	5	1	8740223	421	9.19	1.00	12	0.15	524.00	4832.00	9550	20240307	-49.58	3815	20241210	26.21	5080	-5.22	20250221	4475	7.60	20250203	9070	-46.91	20240319	3815	26.21	20241210	2.31	N	318000	200	17 억	151246	N	N	N	N
67	20250318	151144	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	-95	5	-1.93	63075703	13073	399.30	4935	4935	4785	6380	3440	4910	4824.88	1.73	-2135	4973	4941	4918	4886	4863	4937	4882	17	1470	200	3430	5	1	8740223	421	9.19	1.00	12	0.15	524.00	4832.00	9550	20240307	-49.58	3815	20241210	26.21	5080	-5.22	20250221	4475	7.60	20250203	9070	-46.91	20240319	3815	26.21	20241210	2.31	N	318000	200	17 억	151246	N	N	N	N
68	20250318	141141	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	-85	5	-1.73	57604383	11934	364.51	4935	4935	4785	6380	3440	4910	4826.91	1.73	-1912	4973	4941	4918	4886	4863	4937	4882	17	1470	200	3430	5	1	8740223	422	9.21	1.00	12	0.14	524.00	4832.00	9550	20240307	-49.48	3815	20241210	26.47	5080	-5.02	20250221	4475	7.82	20250203	9070	-46.80	20240319	3815	26.47	20241210	2.31	N	318000	200	17 억	151246	N	N	N	N
69	20250318	131140	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	-100	5	-2.04	49295458	10203	311.64	4935	4935	4785	6380	3440	4910	4831.47	1.73	-1371	4973	4941	4918	4886	4863	4937	4882	17	1470	200	3430	5	1	8740223	420	9.18	1.00	12	0.12	524.00	4832.00	9550	20240307	-49.63	3815	20241210	26.08	5080	-5.31	20250221	4475	7.49	20250203	9070	-46.97	20240319	3815	26.08	20241210	2.31	N	318000	200	17 억	151246	N	N	N	N
70	20250318	121143	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	-60	5	-1.22	17552573	3611	110.29	4935	4935	4840	6380	3440	4910	4860.86	1.73	-1051	4973	4941	4918	4886	4863	4937	4882	17	1470	200	3430	5	1	8740223	424	9.26	1.00	12	0.04	524.00	4832.00	9550	20240307	-49.21	3815	20241210	27.13	5080	-4.53	20250221	4475	8.38	20250203	9070	-46.53	20240319	3815	27.13	20241210	2.31	N	318000	200	17 억	151246	N	N	N	N
71	20250318	111140	57	100.00	KOSDAQ	화학	N	N	N	N	N	4865	-45	5	-0.92	16518225	3398	103.79	4935	4935	4840	6380	3440	4910	4861.16	1.73	-997	4973	4941	4918	4886	4863	4937	4882	17	1470	200	3430	5	1	8740223	425	9.28	1.01	12	0.04	524.00	4832.00	9550	20240307	-49.06	3815	20241210	27.52	5080	-4.23	20250221	4475	8.72	20250203	9070	-46.36	20240319	3815	27.52	20241210	2.31	N	318000	200	17 억	151246	N	N	N	N
72	20250318	101143	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	-50	5	-1.02	3884220	796	24.31	4935	4935	4860	6380	3440	4910	4879.67	1.73	-599	4973	4941	4918	4886	4863	4937	4882	17	1470	200	3430	5	1	8740223	425	9.27	1.01	12	0.01	524.00	4832.00	9550	20240307	-49.11	3815	20241210	27.39	5080	-4.33	20250221	4475	8.60	20250203	9070	-46.42	20240319	3815	27.39	20241210	2.31	N	318000	200	17 억	151246	N	N	N	N
73	20250318	091146	57	100.00	KOSDAQ	화학	N	N	N	N	N	4875	-35	5	-0.71	444785	91	2.78	4935	4935	4875	6380	3440	4910	4887.75	1.73	-88	4973	4941	4918	4886	4863	4937	4882	17	1470	200	3430	5	1	8740223	426	9.30	1.01	12	0.00	524.00	4832.00	9550	20240307	-48.95	3815	20241210	27.79	5080	-4.04	20250221	4475	8.94	20250203	9070	-46.25	20240319	3815	27.79	20241210	2.31	N	318000	200	17 억	151246	N	N	N	N
74	20250317	161137	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	0	3	0.00	15561896	3171	20.99	4910	4950	4895	6380	3440	4910	4907.57	1.74	-1101	5010	4960	4880	4830	4750	4985	4855	17	1470	200	3430	5	1	8740223	429	9.37	1.02	12	0.04	524.00	4832.00	9550	20240307	-48.59	3815	20241210	28.70	5080	-3.35	20250221	4475	9.72	20250203	9070	-45.87	20240319	3815	28.70	20241210	2.30	N	318000	200	17 억	152347	N	N	N	N
75	20250317	151136	57	100.00	KOSDAQ	화학	N	N	N	N	N	4895	-15	5	-0.31	12312071	2508	16.60	4910	4950	4895	6380	3440	4910	4909.12	1.74	-1042	5010	4960	4880	4830	4750	4985	4855	17	1470	200	3430	5	1	8740223	428	9.34	1.01	12	0.03	524.00	4832.00	9550	20240307	-48.74	3815	20241210	28.31	5080	-3.64	20250221	4475	9.39	20250203	9070	-46.03	20240319	3815	28.31	20241210	2.30	N	318000	200	17 억	152347	N	N	N	N
76	20250317	141139	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	0	3	0.00	11160746	2273	15.04	4910	4950	4895	6380	3440	4910	4910.14	1.74	-1078	5010	4960	4880	4830	4750	4985	4855	17	1470	200	3430	5	1	8740223	429	9.37	1.02	12	0.03	524.00	4832.00	9550	20240307	-48.59	3815	20241210	28.70	5080	-3.35	20250221	4475	9.72	20250203	9070	-45.87	20240319	3815	28.70	20241210	2.30	N	318000	200	17 억	152347	N	N	N	N
77	20250317	131138	57	100.00	KOSDAQ	화학	N	N	N	N	N	4920	10	2	0.20	9894066	2015	13.34	4910	4950	4895	6380	3440	4910	4910.21	1.74	-934	5010	4960	4880	4830	4750	4985	4855	17	1470	200	3430	5	1	8740223	430	9.39	1.02	12	0.02	524.00	4832.00	9550	20240307	-48.48	3815	20241210	28.96	5080	-3.15	20250221	4475	9.94	20250203	9070	-45.76	20240319	3815	28.96	20241210	2.30	N	318000	200	17 억	152347	N	N	N	N
78	20250317	121137	57	100.00	KOSDAQ	화학	N	N	N	N	N	4905	-5	5	-0.10	8350301	1700	11.25	4910	4950	4895	6380	3440	4910	4911.94	1.74	-840	5010	4960	4880	4830	4750	4985	4855	17	1470	200	3430	5	1	8740223	429	9.36	1.02	12	0.02	524.00	4832.00	9550	20240307	-48.64	3815	20241210	28.57	5080	-3.44	20250221	4475	9.61	20250203	9070	-45.92	20240319	3815	28.57	20241210	2.30	N	318000	200	17 억	152347	N	N	N	N
79	20250317	111137	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	5	2	0.10	3711676	756	5.00	4910	4950	4895	6380	3440	4910	4909.62	1.74	-408	5010	4960	4880	4830	4750	4985	4855	17	1470	200	3430	5	1	8740223	430	9.38	1.02	12	0.01	524.00	4832.00	9550	20240307	-48.53	3815	20241210	28.83	5080	-3.25	20250221	4475	9.83	20250203	9070	-45.81	20240319	3815	28.83	20241210	2.30	N	318000	200	17 억	152347	N	N	N	N
80	20250317	101136	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	25	2	0.51	1989301	405	2.68	4910	4950	4895	6380	3440	4910	4911.85	1.74	-230	5010	4960	4880	4830	4750	4985	4855	17	1470	200	3430	5	1	8740223	431	9.42	1.02	12	0.00	524.00	4832.00	9550	20240307	-48.32	3815	20241210	29.36	5080	-2.85	20250221	4475	10.28	20250203	9070	-45.59	20240319	3815	29.36	20241210	2.30	N	318000	200	17 억	152347	N	N	N	N
81	20250317	091139	57	100.00	KOSDAQ	화학	N	N	N	N	N	4895	-15	5	-0.31	1537275	313	2.07	4910	4950	4895	6380	3440	4910	4911.42	1.74	-201	5010	4960	4880	4830	4750	4985	4855	17	1470	200	3430	5	1	8740223	428	9.34	1.01	12	0.00	524.00	4832.00	9550	20240307	-48.74	3815	20241210	28.31	5080	-3.64	20250221	4475	9.39	20250203	9070	-46.03	20240319	3815	28.31	20241210	2.30	N	318000	200	17 억	152347	N	N	N	N
82	20250314	161132	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	15	2	0.31	73895590	15109	257.53	4800	4930	4800	6360	3430	4895	4890.83	1.73	1410	4988	4941	4898	4851	4808	4920	4830	17	1465	200	3420	5	1	8740223	429	9.37	1.02	12	0.17	524.00	4832.00	9550	20240307	-48.59	3815	20241210	28.70	5080	-3.35	20250221	4475	9.72	20250203	9070	-45.87	20240319	3815	28.70	20241210	2.34	N	318000	200	17 억	150897	N	N	N	N
83	20250314	151141	57	100.00	KOSDAQ	화학	N	N	N	N	N	4905	10	2	0.20	73566660	15042	256.38	4800	4930	4800	6360	3430	4895	4890.75	1.73	1414	4988	4941	4898	4851	4808	4920	4830	17	1465	200	3420	5	1	8740223	429	9.36	1.02	12	0.17	524.00	4832.00	9550	20240307	-48.64	3815	20241210	28.57	5080	-3.44	20250221	4475	9.61	20250203	9070	-45.92	20240319	3815	28.57	20241210	2.34	N	318000	200	17 억	150897	N	N	N	N
84	20250314	141134	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	5	2	0.10	50495090	10333	176.12	4800	4930	4800	6360	3430	4895	4886.78	1.73	988	4988	4941	4898	4851	4808	4920	4830	17	1465	200	3420	5	1	8740223	428	9.35	1.01	12	0.12	524.00	4832.00	9550	20240307	-48.69	3815	20241210	28.44	5080	-3.54	20250221	4475	9.50	20250203	9070	-45.98	20240319	3815	28.44	20241210	2.34	N	318000	200	17 억	150897	N	N	N	N
85	20250314	131133	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	20	2	0.41	44022470	9016	153.67	4800	4930	4800	6360	3430	4895	4882.71	1.73	821	4988	4941	4898	4851	4808	4920	4830	17	1465	200	3420	5	1	8740223	430	9.38	1.02	12	0.10	524.00	4832.00	9550	20240307	-48.53	3815	20241210	28.83	5080	-3.25	20250221	4475	9.83	20250203	9070	-45.81	20240319	3815	28.83	20241210	2.34	N	318000	200	17 억	150897	N	N	N	N
86	20250314	121135	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	5	2	0.10	37123090	7611	129.73	4800	4910	4800	6360	3430	4895	4877.56	1.73	669	4988	4941	4898	4851	4808	4920	4830	17	1465	200	3420	5	1	8740223	428	9.35	1.01	12	0.09	524.00	4832.00	9550	20240307	-48.69	3815	20241210	28.44	5080	-3.54	20250221	4475	9.50	20250203	9070	-45.98	20240319	3815	28.44	20241210	2.34	N	318000	200	17 억	150897	N	N	N	N
87	20250314	111135	57	100.00	KOSDAQ	화학	N	N	N	N	N	4905	10	2	0.20	36131910	7408	126.27	4800	4910	4800	6360	3430	4895	4877.42	1.73	708	4988	4941	4898	4851	4808	4920	4830	17	1465	200	3420	5	1	8740223	429	9.36	1.02	12	0.08	524.00	4832.00	9550	20240307	-48.64	3815	20241210	28.57	5080	-3.44	20250221	4475	9.61	20250203	9070	-45.92	20240319	3815	28.57	20241210	2.34	N	318000	200	17 억	150897	N	N	N	N
88	20250314	101133	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	15	2	0.31	27152435	5567	94.89	4800	4910	4800	6360	3430	4895	4877.39	1.73	516	4988	4941	4898	4851	4808	4920	4830	17	1465	200	3420	5	1	8740223	429	9.37	1.02	12	0.06	524.00	4832.00	9550	20240307	-48.59	3815	20241210	28.70	5080	-3.35	20250221	4475	9.72	20250203	9070	-45.87	20240319	3815	28.70	20241210	2.34	N	318000	200	17 억	150897	N	N	N	N
89	20250314	091139	57	100.00	KOSDAQ	화학	N	N	N	N	N	4865	-30	5	-0.61	6022075	1244	21.20	4800	4890	4800	6360	3430	4895	4840.90	1.73	693	4988	4941	4898	4851	4808	4920	4830	17	1465	200	3420	5	1	8740223	425	9.28	1.01	12	0.01	524.00	4832.00	9550	20240307	-49.06	3815	20241210	27.52	5080	-4.23	20250221	4475	8.72	20250203	9070	-46.36	20240319	3815	27.52	20241210	2.34	N	318000	200	17 억	150897	N	N	N	N
90	20250313	161126	57	100.00	KOSDAQ	화학	N	N	N	N	N	4895	-20	5	-0.41	28497921	5834	47.14	4940	4945	4855	6380	3445	4915	4884.80	1.51	-398	5001	4957	4906	4862	4811	4980	4885	17	1465	200	3440	5	1	8740223	428	9.34	1.01	12	0.07	524.00	4832.00	9550	20240307	-48.74	3815	20241210	28.31	5080	-3.64	20250221	4475	9.39	20250203	9090	-46.15	20240313	3815	28.31	20241210	2.31	N	318000	200	17 억	132395	N	N	N	N
91	20250313	151127	57	100.00	KOSDAQ	화학	N	N	N	N	N	4895	-20	5	-0.41	26528766	5431	43.89	4940	4945	4855	6380	3445	4915	4884.69	1.51	-195	5001	4957	4906	4862	4811	4980	4885	17	1465	200	3440	5	1	8740223	428	9.34	1.01	12	0.06	524.00	4832.00	9550	20240307	-48.74	3815	20241210	28.31	5080	-3.64	20250221	4475	9.39	20250203	9090	-46.15	20240313	3815	28.31	20241210	2.31	N	318000	200	17 억	132395	N	N	N	N
92	20250313	141127	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	-15	5	-0.31	24416305	4997	40.38	4940	4945	4855	6380	3445	4915	4886.19	1.51	-181	5001	4957	4906	4862	4811	4980	4885	17	1465	200	3440	5	1	8740223	428	9.35	1.01	12	0.06	524.00	4832.00	9550	20240307	-48.69	3815	20241210	28.44	5080	-3.54	20250221	4475	9.50	20250203	9090	-46.09	20240313	3815	28.44	20241210	2.31	N	318000	200	17 억	132395	N	N	N	N
93	20250313	131126	57	100.00	KOSDAQ	화학	N	N	N	N	N	4865	-50	5	-1.02	23219890	4752	38.40	4940	4945	4855	6380	3445	4915	4886.34	1.51	-75	5001	4957	4906	4862	4811	4980	4885	17	1465	200	3440	5	1	8740223	425	9.28	1.01	12	0.05	524.00	4832.00	9550	20240307	-49.06	3815	20241210	27.52	5080	-4.23	20250221	4475	8.72	20250203	9090	-46.48	20240313	3815	27.52	20241210	2.31	N	318000	200	17 억	132395	N	N	N	N
94	20250313	121126	57	100.00	KOSDAQ	화학	N	N	N	N	N	4905	-10	5	-0.20	19612375	4011	32.41	4940	4945	4870	6380	3445	4915	4889.65	1.51	-155	5001	4957	4906	4862	4811	4980	4885	17	1465	200	3440	5	1	8740223	429	9.36	1.02	12	0.05	524.00	4832.00	9550	20240307	-48.64	3815	20241210	28.57	5080	-3.44	20250221	4475	9.61	20250203	9090	-46.04	20240313	3815	28.57	20241210	2.31	N	318000	200	17 억	132395	N	N	N	N
95	20250313	111129	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	0	3	0.00	17612965	3603	29.12	4940	4945	4870	6380	3445	4915	4888.42	1.51	-54	5001	4957	4906	4862	4811	4980	4885	17	1465	200	3440	5	1	8740223	430	9.38	1.02	12	0.04	524.00	4832.00	9550	20240307	-48.53	3815	20241210	28.83	5080	-3.25	20250221	4475	9.83	20250203	9090	-45.93	20240313	3815	28.83	20241210	2.31	N	318000	200	17 억	132395	N	N	N	N
96	20250313	101126	57	100.00	KOSDAQ	화학	N	N	N	N	N	4880	-35	5	-0.71	10226310	2091	16.90	4940	4945	4870	6380	3445	4915	4890.63	1.51	-159	5001	4957	4906	4862	4811	4980	4885	17	1465	200	3440	5	1	8740223	427	9.31	1.01	12	0.02	524.00	4832.00	9550	20240307	-48.90	3815	20241210	27.92	5080	-3.94	20250221	4475	9.05	20250203	9090	-46.31	20240313	3815	27.92	20241210	2.31	N	318000	200	17 억	132395	N	N	N	N
97	20250313	091129	57	100.00	KOSDAQ	화학	N	N	N	N	N	4945	30	2	0.61	751375	152	1.23	4940	4945	4940	6380	3445	4915	4943.26	1.51	-35	5001	4957	4906	4862	4811	4980	4885	17	1465	200	3440	5	1	8740223	432	9.44	1.02	12	0.00	524.00	4832.00	9550	20240307	-48.22	3815	20241210	29.62	5080	-2.66	20250221	4475	10.50	20250203	9090	-45.60	20240313	3815	29.62	20241210	2.31	N	318000	200	17 억	132395	N	N	N	N
98	20250312	161120	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	0	3	0.00	55852552	11344	106.06	4875	4950	4855	6380	3445	4915	4923.55	1.51	292	5041	4977	4866	4802	4691	5010	4835	17	1465	200	3440	5	1	8740223	430	9.38	1.02	12	0.13	524.00	4832.00	9550	20240307	-48.53	3815	20241210	28.83	5080	-3.25	20250221	4475	9.83	20250203	9400	-47.71	20240312	3815	28.83	20241210	2.28	N	318000	200	17 억	132103	N	N	N	N
99	20250312	151121	57	100.00	KOSDAQ	화학	N	N	N	N	N	4925	10	2	0.20	54632857	11096	103.74	4875	4950	4855	6380	3445	4915	4923.65	1.51	403	5041	4977	4866	4802	4691	5010	4835	17	1465	200	3440	5	1	8740223	430	9.40	1.02	12	0.13	524.00	4832.00	9550	20240307	-48.43	3815	20241210	29.10	5080	-3.05	20250221	4475	10.06	20250203	9400	-47.61	20240312	3815	29.10	20241210	2.28	N	318000	200	17 억	132103	N	N	N	N
100	20250312	141119	57	100.00	KOSDAQ	화학	N	N	N	N	N	4925	10	2	0.20	40572776	8239	77.03	4875	4950	4855	6380	3445	4915	4924.48	1.51	455	5041	4977	4866	4802	4691	5010	4835	17	1465	200	3440	5	1	8740223	430	9.40	1.02	12	0.09	524.00	4832.00	9550	20240307	-48.43	3815	20241210	29.10	5080	-3.05	20250221	4475	10.06	20250203	9400	-47.61	20240312	3815	29.10	20241210	2.28	N	318000	200	17 억	132103	N	N	N	N
101	20250312	131120	57	100.00	KOSDAQ	화학	N	N	N	N	N	4925	10	2	0.20	27923554	5679	53.09	4875	4950	4855	6380	3445	4915	4916.98	1.51	236	5041	4977	4866	4802	4691	5010	4835	17	1465	200	3440	5	1	8740223	430	9.40	1.02	12	0.06	524.00	4832.00	9550	20240307	-48.43	3815	20241210	29.10	5080	-3.05	20250221	4475	10.06	20250203	9400	-47.61	20240312	3815	29.10	20241210	2.28	N	318000	200	17 억	132103	N	N	N	N
102	20250312	121124	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	20	2	0.41	25460133	5180	48.43	4875	4950	4855	6380	3445	4915	4915.08	1.51	182	5041	4977	4866	4802	4691	5010	4835	17	1465	200	3440	5	1	8740223	431	9.42	1.02	12	0.06	524.00	4832.00	9550	20240307	-48.32	3815	20241210	29.36	5080	-2.85	20250221	4475	10.28	20250203	9400	-47.50	20240312	3815	29.36	20241210	2.28	N	318000	200	17 억	132103	N	N	N	N
103	20250312	111115	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	0	3	0.00	16404515	3347	31.29	4875	4940	4855	6380	3445	4915	4901.26	1.51	209	5041	4977	4866	4802	4691	5010	4835	17	1465	200	3440	5	1	8740223	430	9.38	1.02	12	0.04	524.00	4832.00	9550	20240307	-48.53	3815	20241210	28.83	5080	-3.25	20250221	4475	9.83	20250203	9400	-47.71	20240312	3815	28.83	20241210	2.28	N	318000	200	17 억	132103	N	N	N	N
104	20250312	101117	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	0	3	0.00	5097605	1043	9.75	4875	4915	4855	6380	3445	4915	4887.44	1.51	134	5041	4977	4866	4802	4691	5010	4835	17	1465	200	3440	5	1	8740223	430	9.38	1.02	12	0.01	524.00	4832.00	9550	20240307	-48.53	3815	20241210	28.83	5080	-3.25	20250221	4475	9.83	20250203	9400	-47.71	20240312	3815	28.83	20241210	2.28	N	318000	200	17 억	132103	N	N	N	N
105	20250312	091125	57	100.00	KOSDAQ	화학	N	N	N	N	N	4880	-35	5	-0.71	1244675	255	2.38	4875	4915	4875	6380	3445	4915	4881.08	1.51	155	5041	4977	4866	4802	4691	5010	4835	17	1465	200	3440	5	1	8740223	427	9.31	1.01	12	0.00	524.00	4832.00	9550	20240307	-48.90	3815	20241210	27.92	5080	-3.94	20250221	4475	9.05	20250203	9400	-48.09	20240312	3815	27.92	20241210	2.28	N	318000	200	17 억	132103	N	N	N	N
106	20250311	161112	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	55	2	1.13	51561964	10696	71.64	4760	4930	4755	6310	3405	4860	4819.58	1.50	715	4950	4905	4845	4800	4740	4875	4770	17	1450	200	3400	5	1	8740223	430	9.38	1.02	12	0.12	524.00	4832.00	9550	20240307	-48.53	3815	20241210	28.83	5080	-3.25	20250221	4475	9.83	20250203	9450	-47.99	20240311	3815	28.83	20241210	2.28	N	318000	200	17 억	131388	N	N	N	N
107	20250311	151115	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	55	2	1.13	50387279	10457	70.04	4760	4930	4755	6310	3405	4860	4818.52	1.50	693	4950	4905	4845	4800	4740	4875	4770	17	1450	200	3400	5	1	8740223	430	9.38	1.02	12	0.12	524.00	4832.00	9550	20240307	-48.53	3815	20241210	28.83	5080	-3.25	20250221	4475	9.83	20250203	9450	-47.99	20240311	3815	28.83	20241210	2.28	N	318000	200	17 억	131388	N	N	N	N
108	20250311	141118	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	40	2	0.82	48649564	10103	67.67	4760	4930	4755	6310	3405	4860	4815.36	1.50	589	4950	4905	4845	4800	4740	4875	4770	17	1450	200	3400	5	1	8740223	428	9.35	1.01	12	0.12	524.00	4832.00	9550	20240307	-48.69	3815	20241210	28.44	5080	-3.54	20250221	4475	9.50	20250203	9450	-48.15	20240311	3815	28.44	20241210	2.28	N	318000	200	17 억	131388	N	N	N	N
109	20250311	131115	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	0	3	0.00	47278579	9822	65.79	4760	4930	4755	6310	3405	4860	4813.54	1.50	412	4950	4905	4845	4800	4740	4875	4770	17	1450	200	3400	5	1	8740223	425	9.27	1.01	12	0.11	524.00	4832.00	9550	20240307	-49.11	3815	20241210	27.39	5080	-4.33	20250221	4475	8.60	20250203	9450	-48.57	20240311	3815	27.39	20241210	2.28	N	318000	200	17 억	131388	N	N	N	N
110	20250311	121112	57	100.00	KOSDAQ	화학	N	N	N	N	N	4930	70	2	1.44	41631034	8652	57.95	4760	4930	4755	6310	3405	4860	4811.72	1.50	306	4950	4905	4845	4800	4740	4875	4770	17	1450	200	3400	5	1	8740223	431	9.41	1.02	12	0.10	524.00	4832.00	9550	20240307	-48.38	3815	20241210	29.23	5080	-2.95	20250221	4475	10.17	20250203	9450	-47.83	20240311	3815	29.23	20241210	2.28	N	318000	200	17 억	131388	N	N	N	N
111	20250311	111113	57	100.00	KOSDAQ	화학	N	N	N	N	N	4845	-15	5	-0.31	29715970	6208	41.58	4760	4845	4755	6310	3405	4860	4786.72	1.50	59	4950	4905	4845	4800	4740	4875	4770	17	1450	200	3400	5	1	8740223	423	9.25	1.00	12	0.07	524.00	4832.00	9550	20240307	-49.27	3815	20241210	27.00	5080	-4.63	20250221	4475	8.27	20250203	9450	-48.73	20240311	3815	27.00	20241210	2.28	N	318000	200	17 억	131388	N	N	N	N
112	20250311	101114	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	-65	5	-1.34	12293615	2578	17.27	4760	4795	4755	6310	3405	4860	4768.66	1.50	-50	4950	4905	4845	4800	4740	4875	4770	17	1450	200	3400	5	1	8740223	419	9.15	0.99	12	0.03	524.00	4832.00	9550	20240307	-49.79	3815	20241210	25.69	5080	-5.61	20250221	4475	7.15	20250203	9450	-49.26	20240311	3815	25.69	20241210	2.28	N	318000	200	17 억	131388	N	N	N	N
113	20250311	091115	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	-95	5	-1.95	1515110	318	2.13	4760	4795	4760	6310	3405	4860	4764.50	1.50	206	4950	4905	4845	4800	4740	4875	4770	17	1450	200	3400	5	1	8740223	416	9.09	0.99	12	0.00	524.00	4832.00	9550	20240307	-50.10	3815	20241210	24.90	5080	-6.20	20250221	4475	6.48	20250203	9450	-49.58	20240311	3815	24.90	20241210	2.28	N	318000	200	17 억	131388	N	N	N	N
114	20250310	161104	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	-45	5	-0.92	72063267	14913	169.31	4865	4890	4785	6370	3435	4905	4832.24	1.51	-407	5031	4967	4871	4807	4711	5000	4840	17	1465	200	3430	5	1	8740223	425	9.27	1.01	12	0.17	524.00	4832.00	9550	20240307	-49.11	3815	20241210	27.39	5080	-4.33	20250221	4475	8.60	20250203	9450	-48.57	20240311	3815	27.39	20241210	2.25	N	318000	200	17 억	131795	N	N	N	N
115	20250310	151112	57	100.00	KOSDAQ	화학	N	N	N	N	N	4875	-30	5	-0.61	71324522	14761	167.59	4865	4890	4785	6370	3435	4905	4831.96	1.51	-347	5031	4967	4871	4807	4711	5000	4840	17	1465	200	3430	5	1	8740223	426	9.30	1.01	12	0.17	524.00	4832.00	9550	20240307	-48.95	3815	20241210	27.79	5080	-4.04	20250221	4475	8.94	20250203	9450	-48.41	20240311	3815	27.79	20241210	2.25	N	318000	200	17 억	131795	N	N	N	N
116	20250310	141111	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	-100	5	-2.04	58137557	12049	136.80	4865	4890	4785	6370	3435	4905	4825.09	1.51	-38	5031	4967	4871	4807	4711	5000	4840	17	1465	200	3430	5	1	8740223	420	9.17	0.99	12	0.14	524.00	4832.00	9550	20240307	-49.69	3815	20241210	25.95	5080	-5.41	20250221	4475	7.37	20250203	9450	-49.15	20240311	3815	25.95	20241210	2.25	N	318000	200	17 억	131795	N	N	N	N
117	20250310	131109	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	-95	5	-1.94	57086117	11830	134.31	4865	4890	4785	6370	3435	4905	4825.54	1.51	-109	5031	4967	4871	4807	4711	5000	4840	17	1465	200	3430	5	1	8740223	420	9.18	1.00	12	0.14	524.00	4832.00	9550	20240307	-49.63	3815	20241210	26.08	5080	-5.31	20250221	4475	7.49	20250203	9450	-49.10	20240311	3815	26.08	20241210	2.25	N	318000	200	17 억	131795	N	N	N	N
118	20250310	121106	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	-90	5	-1.83	54097582	11209	127.26	4865	4890	4785	6370	3435	4905	4826.26	1.51	-63	5031	4967	4871	4807	4711	5000	4840	17	1465	200	3430	5	1	8740223	421	9.19	1.00	12	0.13	524.00	4832.00	9550	20240307	-49.58	3815	20241210	26.21	5080	-5.22	20250221	4475	7.60	20250203	9450	-49.05	20240311	3815	26.21	20241210	2.25	N	318000	200	17 억	131795	N	N	N	N
119	20250310	111106	57	100.00	KOSDAQ	화학	N	N	N	N	N	4865	-40	5	-0.82	27353950	5644	64.08	4865	4890	4825	6370	3435	4905	4846.55	1.51	-1120	5031	4967	4871	4807	4711	5000	4840	17	1465	200	3430	5	1	8740223	425	9.28	1.01	12	0.06	524.00	4832.00	9550	20240307	-49.06	3815	20241210	27.52	5080	-4.23	20250221	4475	8.72	20250203	9450	-48.52	20240311	3815	27.52	20241210	2.25	N	318000	200	17 억	131795	N	N	N	N
120	20250310	101106	57	100.00	KOSDAQ	화학	N	N	N	N	N	4875	-30	5	-0.61	8915900	1832	20.80	4865	4890	4835	6370	3435	4905	4866.76	1.51	-850	5031	4967	4871	4807	4711	5000	4840	17	1465	200	3430	5	1	8740223	426	9.30	1.01	12	0.02	524.00	4832.00	9550	20240307	-48.95	3815	20241210	27.79	5080	-4.04	20250221	4475	8.94	20250203	9450	-48.41	20240311	3815	27.79	20241210	2.25	N	318000	200	17 억	131795	N	N	N	N
121	20250310	091107	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	-55	5	-1.12	1967080	404	4.59	4865	4890	4850	6370	3435	4905	4869.01	1.51	-224	5031	4967	4871	4807	4711	5000	4840	17	1465	200	3430	5	1	8740223	424	9.26	1.00	12	0.00	524.00	4832.00	9550	20240307	-49.21	3815	20241210	27.13	5080	-4.53	20250221	4475	8.38	20250203	9450	-48.68	20240311	3815	27.13	20241210	2.25	N	318000	200	17 억	131795	N	N	N	N
122	20250307	161105	57	100.00	KOSDAQ	화학	N	N	N	N	N	4905	80	2	1.66	43048981	8804	49.73	4790	4935	4775	6270	3380	4825	4889.71	1.51	-117	4948	4886	4818	4756	4688	4917	4787	17	1445	200	3370	5	1	8740223	429	9.36	1.02	12	0.10	524.00	4832.00	9550	20240307	-48.64	3815	20241210	28.57	5080	-3.44	20250221	4475	9.61	20250203	9550	-48.64	20240307	3815	28.57	20241210	2.28	N	318000	200	17 억	131912	N	N	N	N
123	20250307	151108	57	100.00	KOSDAQ	화학	N	N	N	N	N	4880	55	2	1.14	38817096	7941	44.85	4790	4935	4775	6270	3380	4825	4888.19	1.51	-65	4948	4886	4818	4756	4688	4917	4787	17	1445	200	3370	5	1	8740223	427	9.31	1.01	12	0.09	524.00	4832.00	9550	20240307	-48.90	3815	20241210	27.92	5080	-3.94	20250221	4475	9.05	20250203	9550	-48.90	20240307	3815	27.92	20241210	2.28	N	318000	200	17 억	131912	N	N	N	N
124	20250307	141105	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	75	2	1.55	32386006	6624	37.41	4790	4935	4775	6270	3380	4825	4889.19	1.51	-115	4948	4886	4818	4756	4688	4917	4787	17	1445	200	3370	5	1	8740223	428	9.35	1.01	12	0.08	524.00	4832.00	9550	20240307	-48.69	3815	20241210	28.44	5080	-3.54	20250221	4475	9.50	20250203	9550	-48.69	20240307	3815	28.44	20241210	2.28	N	318000	200	17 억	131912	N	N	N	N
125	20250307	131107	57	100.00	KOSDAQ	화학	N	N	N	N	N	4920	95	2	1.97	18440871	3790	21.41	4790	4920	4775	6270	3380	4825	4865.67	1.51	-226	4948	4886	4818	4756	4688	4917	4787	17	1445	200	3370	5	1	8740223	430	9.39	1.02	12	0.04	524.00	4832.00	9550	20240307	-48.48	3815	20241210	28.96	5080	-3.15	20250221	4475	9.94	20250203	9550	-48.48	20240307	3815	28.96	20241210	2.28	N	318000	200	17 억	131912	N	N	N	N
126	20250307	121106	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	75	2	1.55	14017201	2888	16.31	4790	4900	4775	6270	3380	4825	4853.60	1.51	-290	4948	4886	4818	4756	4688	4917	4787	17	1445	200	3370	5	1	8740223	428	9.35	1.01	12	0.03	524.00	4832.00	9550	20240307	-48.69	3815	20241210	28.44	5080	-3.54	20250221	4475	9.50	20250203	9550	-48.69	20240307	3815	28.44	20241210	2.28	N	318000	200	17 억	131912	N	N	N	N
127	20250307	111104	57	100.00	KOSDAQ	화학	N	N	N	N	N	4870	45	2	0.93	8997097	1858	10.49	4790	4870	4775	6270	3380	4825	4842.36	1.51	-316	4948	4886	4818	4756	4688	4917	4787	17	1445	200	3370	5	1	8740223	426	9.29	1.01	12	0.02	524.00	4832.00	9550	20240307	-49.01	3815	20241210	27.65	5080	-4.13	20250221	4475	8.83	20250203	9550	-49.01	20240307	3815	27.65	20241210	2.28	N	318000	200	17 억	131912	N	N	N	N
128	20250307	101102	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	30	2	0.62	4455397	924	5.22	4790	4855	4775	6270	3380	4825	4821.86	1.51	-171	4948	4886	4818	4756	4688	4917	4787	17	1445	200	3370	5	1	8740223	424	9.27	1.00	12	0.01	524.00	4832.00	9550	20240307	-49.16	3815	20241210	27.26	5080	-4.43	20250221	4475	8.49	20250203	9550	-49.16	20240307	3815	27.26	20241210	2.28	N	318000	200	17 억	131912	N	N	N	N
129	20250307	091109	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	0	3	0.00	2712287	564	3.19	4790	4825	4775	6270	3380	4825	4809.02	1.51	-176	4948	4886	4818	4756	4688	4917	4787	17	1445	200	3370	5	1	8740223	422	9.21	1.00	12	0.01	524.00	4832.00	9550	20240307	-49.48	3815	20241210	26.47	5080	-5.02	20250221	4475	7.82	20250203	9550	-49.48	20240307	3815	26.47	20241210	2.28	N	318000	200	17 억	131912	N	N	N	N
130	20250306	161058	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	-30	5	-0.62	84551885	17680	179.93	4810	4880	4750	6310	3400	4855	4782.35	1.52	-1077	5058	4956	4848	4746	4638	5007	4797	17	1455	200	3390	5	1	8740223	422	9.21	1.00	12	0.20	524.00	4832.00	9550	20240307	-49.48	3815	20241210	26.47	5080	-5.02	20250221	4475	7.82	20250203	9550	-49.48	20240307	3815	26.47	20241210	2.30	N	318000	200	17 억	132989	N	N	N	N
131	20250306	151058	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	-40	5	-0.82	83352170	17431	177.40	4810	4880	4750	6310	3400	4855	4781.84	1.52	-1044	5058	4956	4848	4746	4638	5007	4797	17	1455	200	3390	5	1	8740223	421	9.19	1.00	12	0.20	524.00	4832.00	9550	20240307	-49.58	3815	20241210	26.21	5080	-5.22	20250221	4475	7.60	20250203	9550	-49.58	20240307	3815	26.21	20241210	2.30	N	318000	200	17 억	132989	N	N	N	N
132	20250306	141058	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	-65	5	-1.34	78476025	16415	167.06	4810	4880	4750	6310	3400	4855	4780.75	1.52	-744	5058	4956	4848	4746	4638	5007	4797	17	1455	200	3390	5	1	8740223	419	9.14	0.99	12	0.19	524.00	4832.00	9550	20240307	-49.84	3815	20241210	25.56	5080	-5.71	20250221	4475	7.04	20250203	9550	-49.84	20240307	3815	25.56	20241210	2.30	N	318000	200	17 억	132989	N	N	N	N
133	20250306	131057	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	-40	5	-0.82	78375265	16394	166.84	4810	4880	4750	6310	3400	4855	4780.73	1.52	-739	5058	4956	4848	4746	4638	5007	4797	17	1455	200	3390	5	1	8740223	421	9.19	1.00	12	0.19	524.00	4832.00	9550	20240307	-49.58	3815	20241210	26.21	5080	-5.22	20250221	4475	7.60	20250203	9550	-49.58	20240307	3815	26.21	20241210	2.30	N	318000	200	17 억	132989	N	N	N	N
134	20250306	121057	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	-25	5	-0.51	72223260	15115	153.83	4810	4880	4750	6310	3400	4855	4778.25	1.52	-661	5058	4956	4848	4746	4638	5007	4797	17	1455	200	3390	5	1	8740223	422	9.22	1.00	12	0.17	524.00	4832.00	9550	20240307	-49.42	3815	20241210	26.61	5080	-4.92	20250221	4475	7.93	20250203	9550	-49.42	20240307	3815	26.61	20241210	2.30	N	318000	200	17 억	132989	N	N	N	N
135	20250306	111054	57	100.00	KOSDAQ	화학	N	N	N	N	N	4750	-105	5	-2.16	60192400	12609	128.32	4810	4880	4750	6310	3400	4855	4773.76	1.52	4	5058	4956	4848	4746	4638	5007	4797	17	1455	200	3390	5	1	8740223	415	9.06	0.98	12	0.14	524.00	4832.00	9550	20240307	-50.26	3815	20241210	24.51	5080	-6.50	20250221	4475	6.15	20250203	9550	-50.26	20240307	3815	24.51	20241210	2.30	N	318000	200	17 억	132989	N	N	N	N
136	20250306	101056	57	100.00	KOSDAQ	화학	N	N	N	N	N	4770	-85	5	-1.75	45801470	9583	97.53	4810	4880	4760	6310	3400	4855	4779.45	1.52	61	5058	4956	4848	4746	4638	5007	4797	17	1455	200	3390	5	1	8740223	417	9.10	0.99	12	0.11	524.00	4832.00	9550	20240307	-50.05	3815	20241210	25.03	5080	-6.10	20250221	4475	6.59	20250203	9550	-50.05	20240307	3815	25.03	20241210	2.30	N	318000	200	17 억	132989	N	N	N	N
137	20250306	091101	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	-40	5	-0.82	12008455	2496	25.40	4810	4880	4810	6310	3400	4855	4811.08	1.52	223	5058	4956	4848	4746	4638	5007	4797	17	1455	200	3390	5	1	8740223	421	9.19	1.00	12	0.03	524.00	4832.00	9550	20240307	-49.58	3815	20241210	26.21	5080	-5.22	20250221	4475	7.60	20250203	9550	-49.58	20240307	3815	26.21	20241210	2.30	N	318000	200	17 억	132989	N	N	N	N
138	20250305	161044	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	35	2	0.73	46963477	9803	111.46	4740	4950	4740	6260	3375	4820	4790.71	1.51	1083	4953	4886	4823	4756	4693	4920	4790	17	1440	200	3370	5	1	8740223	424	9.27	1.00	12	0.11	524.00	4832.00	9550	20240307	-49.16	3815	20241210	27.26	5080	-4.43	20250221	4475	8.49	20250203	9550	-49.16	20240307	3815	27.26	20241210	2.33	N	318000	200	17 억	131886	N	N	N	N
139	20250305	151049	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	40	2	0.83	44628222	9322	105.99	4740	4950	4740	6260	3375	4820	4787.41	1.51	1113	4953	4886	4823	4756	4693	4920	4790	17	1440	200	3370	5	1	8740223	425	9.27	1.01	12	0.11	524.00	4832.00	9550	20240307	-49.11	3815	20241210	27.39	5080	-4.33	20250221	4475	8.60	20250203	9550	-49.11	20240307	3815	27.39	20241210	2.33	N	318000	200	17 억	131886	N	N	N	N
140	20250305	141048	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	5	2	0.10	40648002	8498	96.62	4740	4950	4740	6260	3375	4820	4783.24	1.51	886	4953	4886	4823	4756	4693	4920	4790	17	1440	200	3370	5	1	8740223	422	9.21	1.00	12	0.10	524.00	4832.00	9550	20240307	-49.48	3815	20241210	26.47	5080	-5.02	20250221	4475	7.82	20250203	9550	-49.48	20240307	3815	26.47	20241210	2.33	N	318000	200	17 억	131886	N	N	N	N
141	20250305	131044	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	-10	5	-0.21	37910797	7930	90.16	4740	4950	4740	6260	3375	4820	4780.68	1.51	769	4953	4886	4823	4756	4693	4920	4790	17	1440	200	3370	5	1	8740223	420	9.18	1.00	12	0.09	524.00	4832.00	9550	20240307	-49.63	3815	20241210	26.08	5080	-5.31	20250221	4475	7.49	20250203	9550	-49.63	20240307	3815	26.08	20241210	2.33	N	318000	200	17 억	131886	N	N	N	N
142	20250305	121047	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	-5	5	-0.10	34938830	7312	83.14	4740	4950	4740	6260	3375	4820	4778.29	1.51	642	4953	4886	4823	4756	4693	4920	4790	17	1440	200	3370	5	1	8740223	421	9.19	1.00	12	0.08	524.00	4832.00	9550	20240307	-49.58	3815	20241210	26.21	5080	-5.22	20250221	4475	7.60	20250203	9550	-49.58	20240307	3815	26.21	20241210	2.33	N	318000	200	17 억	131886	N	N	N	N
143	20250305	111041	57	100.00	KOSDAQ	화학	N	N	N	N	N	4865	45	2	0.93	31631445	6624	75.32	4740	4950	4740	6260	3375	4820	4775.28	1.51	288	4953	4886	4823	4756	4693	4920	4790	17	1440	200	3370	5	1	8740223	425	9.28	1.01	12	0.08	524.00	4832.00	9550	20240307	-49.06	3815	20241210	27.52	5080	-4.23	20250221	4475	8.72	20250203	9550	-49.06	20240307	3815	27.52	20241210	2.33	N	318000	200	17 억	131886	N	N	N	N
144	20250305	101046	57	100.00	KOSDAQ	화학	N	N	N	N	N	4875	55	2	1.14	30388805	6369	72.42	4740	4950	4740	6260	3375	4820	4771.36	1.51	383	4953	4886	4823	4756	4693	4920	4790	17	1440	200	3370	5	1	8740223	426	9.30	1.01	12	0.07	524.00	4832.00	9550	20240307	-48.95	3815	20241210	27.79	5080	-4.04	20250221	4475	8.94	20250203	9550	-48.95	20240307	3815	27.79	20241210	2.33	N	318000	200	17 억	131886	N	N	N	N
145	20250305	091045	57	100.00	KOSDAQ	화학	N	N	N	N	N	4880	60	2	1.24	22658210	4745	53.95	4740	4950	4740	6260	3375	4820	4775.18	1.51	92	4953	4886	4823	4756	4693	4920	4790	17	1440	200	3370	5	1	8740223	427	9.31	1.01	12	0.05	524.00	4832.00	9550	20240307	-48.90	3815	20241210	27.92	5080	-3.94	20250221	4475	9.05	20250203	9550	-48.90	20240307	3815	27.92	20241210	2.33	N	318000	200	17 억	131886	N	N	N	N
146	20250304	161034	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	-30	5	-0.62	42053870	8767	48.97	4770	4890	4760	6300	3395	4850	4796.82	1.53	-2057	5066	4957	4901	4792	4736	4930	4765	17	1450	200	3390	5	1	8740223	421	9.20	1.00	12	0.10	524.00	4832.00	9550	20240307	-49.53	3815	20241210	26.34	5080	-5.12	20250221	4475	7.71	20250203	9550	-49.53	20240307	3815	26.34	20241210	2.34	N	318000	200	17 억	133943	N	N	N	N
147	20250304	151030	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	-20	5	-0.41	39199490	8172	45.65	4770	4890	4760	6300	3395	4850	4796.80	1.53	-2009	5066	4957	4901	4792	4736	4930	4765	17	1450	200	3390	5	1	8740223	422	9.22	1.00	12	0.09	524.00	4832.00	9550	20240307	-49.42	3815	20241210	26.61	5080	-4.92	20250221	4475	7.93	20250203	9550	-49.42	20240307	3815	26.61	20241210	2.34	N	318000	200	17 억	133943	N	N	N	N
148	20250304	141035	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	-70	5	-1.44	37829550	7888	44.06	4770	4890	4760	6300	3395	4850	4795.84	1.53	-2018	5066	4957	4901	4792	4736	4930	4765	17	1450	200	3390	5	1	8740223	418	9.12	0.99	12	0.09	524.00	4832.00	9550	20240307	-49.95	3815	20241210	25.29	5080	-5.91	20250221	4475	6.82	20250203	9550	-49.95	20240307	3815	25.29	20241210	2.34	N	318000	200	17 억	133943	N	N	N	N
149	20250304	131032	57	100.00	KOSDAQ	화학	N	N	N	N	N	4840	-10	5	-0.21	28553790	5951	33.24	4770	4890	4760	6300	3395	4850	4798.15	1.53	-1677	5066	4957	4901	4792	4736	4930	4765	17	1450	200	3390	5	1	8740223	423	9.24	1.00	12	0.07	524.00	4832.00	9550	20240307	-49.32	3815	20241210	26.87	5080	-4.72	20250221	4475	8.16	20250203	9550	-49.32	20240307	3815	26.87	20241210	2.34	N	318000	200	17 억	133943	N	N	N	N
150	20250304	121029	57	100.00	KOSDAQ	화학	N	N	N	N	N	4785	-65	5	-1.34	26756605	5578	31.16	4770	4890	4760	6300	3395	4850	4796.81	1.53	-1532	5066	4957	4901	4792	4736	4930	4765	17	1450	200	3390	5	1	8740223	418	9.13	0.99	12	0.06	524.00	4832.00	9550	20240307	-49.90	3815	20241210	25.43	5080	-5.81	20250221	4475	6.93	20250203	9550	-49.90	20240307	3815	25.43	20241210	2.34	N	318000	200	17 억	133943	N	N	N	N
151	20250304	111033	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	-25	5	-0.52	25164490	5247	29.31	4770	4890	4760	6300	3395	4850	4795.98	1.53	-1409	5066	4957	4901	4792	4736	4930	4765	17	1450	200	3390	5	1	8740223	422	9.21	1.00	12	0.06	524.00	4832.00	9550	20240307	-49.48	3815	20241210	26.47	5080	-5.02	20250221	4475	7.82	20250203	9550	-49.48	20240307	3815	26.47	20241210	2.34	N	318000	200	17 억	133943	N	N	N	N
152	20250304	101027	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	-50	5	-1.03	22380040	4673	26.10	4770	4830	4760	6300	3395	4850	4789.22	1.53	-1195	5066	4957	4901	4792	4736	4930	4765	17	1450	200	3390	5	1	8740223	420	9.16	0.99	12	0.05	524.00	4832.00	9550	20240307	-49.74	3815	20241210	25.82	5080	-5.51	20250221	4475	7.26	20250203	9550	-49.74	20240307	3815	25.82	20241210	2.34	N	318000	200	17 억	133943	N	N	N	N
153	20250304	091024	57	100.00	KOSDAQ	화학	N	N	N	N	N	4775	-75	5	-1.55	8377375	1758	9.82	4770	4830	4760	6300	3395	4850	4765.29	1.53	-86	5066	4957	4901	4792	4736	4930	4765	17	1450	200	3390	5	1	8740223	417	9.11	0.99	12	0.02	524.00	4832.00	9550	20240307	-50.00	3815	20241210	25.16	5080	-6.00	20250221	4475	6.70	20250203	9550	-50.00	20240307	3815	25.16	20241210	2.34	N	318000	200	17 억	133943	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History