KissMeData/083470/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

36 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	20250318	160657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1214	-26	5	-2.10	7671776	6291	180.36	1224	1253	1207	1612	868	1240	1219.48	0.09	-706	1276	1257	1241	1222	1206	1257	1222	107	372	500	890	1	1	21340329	259	-67.44	1.89	12	0.03	-18.00	643.00	2200	20240322	-44.82	1121	20241209	8.30	1593	-23.79	20250109	1175	3.32	20250311	2200	-44.82	20240322	1121	8.30	20241209	0.47	N	083470	500	106 억	19254	N	N	N	N
3	20250318	150700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	-11	5	-0.89	7210456	5911	169.47	1224	1253	1207	1612	868	1240	1219.84	0.09	-706	1276	1257	1241	1222	1206	1257	1222	107	372	500	890	1	1	21340329	262	-68.28	1.91	12	0.03	-18.00	643.00	2200	20240322	-44.14	1121	20241209	9.63	1593	-22.85	20250109	1175	4.60	20250311	2200	-44.14	20240322	1121	9.63	20241209	0.47	N	083470	500	106 억	19254	N	N	N	N
4	20250318	140658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1221	-19	5	-1.53	5967462	4888	140.14	1224	1253	1207	1612	868	1240	1220.84	0.09	-703	1276	1257	1241	1222	1206	1257	1222	107	372	500	890	1	1	21340329	261	-67.83	1.90	12	0.02	-18.00	643.00	2200	20240322	-44.50	1121	20241209	8.92	1593	-23.35	20250109	1175	3.91	20250311	2200	-44.50	20240322	1121	8.92	20241209	0.47	N	083470	500	106 억	19254	N	N	N	N
5	20250318	130657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1216	-24	5	-1.94	3536252	2893	82.94	1224	1253	1207	1612	868	1240	1222.35	0.09	-306	1276	1257	1241	1222	1206	1257	1222	107	372	500	890	1	1	21340329	259	-67.56	1.89	12	0.01	-18.00	643.00	2200	20240322	-44.73	1121	20241209	8.47	1593	-23.67	20250109	1175	3.49	20250311	2200	-44.73	20240322	1121	8.47	20241209	0.47	N	083470	500	106 억	19254	N	N	N	N
6	20250318	120659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	-20	5	-1.61	3250031	2658	76.20	1224	1253	1207	1612	868	1240	1222.74	0.09	-245	1276	1257	1241	1222	1206	1257	1222	107	372	500	890	1	1	21340329	260	-67.78	1.90	12	0.01	-18.00	643.00	2200	20240322	-44.55	1121	20241209	8.83	1593	-23.41	20250109	1175	3.83	20250311	2200	-44.55	20240322	1121	8.83	20241209	0.47	N	083470	500	106 억	19254	N	N	N	N
7	20250318	110656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1242	2	2	0.16	3248811	2657	76.18	1224	1253	1207	1612	868	1240	1222.74	0.09	-245	1276	1257	1241	1222	1206	1257	1222	107	372	500	890	1	1	21340329	265	-69.00	1.93	12	0.01	-18.00	643.00	2200	20240322	-43.55	1121	20241209	10.79	1593	-22.03	20250109	1175	5.70	20250311	2200	-43.55	20240322	1121	10.79	20241209	0.47	N	083470	500	106 억	19254	N	N	N	N
8	20250318	100659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1253	13	2	1.05	3216519	2631	75.43	1224	1253	1207	1612	868	1240	1222.55	0.09	-219	1276	1257	1241	1222	1206	1257	1222	107	372	500	890	1	1	21340329	267	-69.61	1.95	12	0.01	-18.00	643.00	2200	20240322	-43.05	1121	20241209	11.78	1593	-21.34	20250109	1175	6.64	20250311	2200	-43.05	20240322	1121	11.78	20241209	0.47	N	083470	500	106 억	19254	N	N	N	N
9	20250318	090701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1224	-16	5	-1.29	323119	264	7.57	1224	1224	1223	1612	868	1240	1223.94	0.09	-41	1276	1257	1241	1222	1206	1257	1222	107	372	500	890	1	1	21340329	261	-68.00	1.90	12	0.00	-18.00	643.00	2200	20240322	-44.36	1121	20241209	9.19	1593	-23.16	20250109	1175	4.17	20250311	2200	-44.36	20240322	1121	9.19	20241209	0.47	N	083470	500	106 억	19254	N	N	N	N
10	20250317	160656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	-10	5	-0.80	4322785	3488	110.07	1240	1260	1225	1625	875	1250	1239.33	0.09	180	1289	1269	1245	1225	1201	1279	1235	107	375	500	900	1	1	21340329	265	-68.89	1.93	12	0.02	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1175	5.53	20250311	2200	-43.64	20240322	1121	10.62	20241209	0.47	N	083470	500	106 억	19074	N	N	N	N
11	20250317	150656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1245	-5	5	-0.40	3824305	3086	97.38	1240	1260	1225	1625	875	1250	1239.24	0.09	264	1289	1269	1245	1225	1201	1279	1235	107	375	500	900	1	1	21340329	266	-69.17	1.94	12	0.01	-18.00	643.00	2200	20240322	-43.41	1121	20241209	11.06	1593	-21.85	20250109	1175	5.96	20250311	2200	-43.41	20240322	1121	11.06	20241209	0.47	N	083470	500	106 억	19074	N	N	N	N
12	20250317	140657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	-6	5	-0.48	2377386	1913	60.37	1240	1260	1240	1625	875	1250	1242.75	0.09	226	1289	1269	1245	1225	1201	1279	1235	107	375	500	900	1	1	21340329	265	-69.11	1.93	12	0.01	-18.00	643.00	2200	20240322	-43.45	1121	20241209	10.97	1593	-21.91	20250109	1175	5.87	20250311	2200	-43.45	20240322	1121	10.97	20241209	0.47	N	083470	500	106 억	19074	N	N	N	N
13	20250317	130656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1250	0	3	0.00	2204449	1774	55.98	1240	1260	1240	1625	875	1250	1242.64	0.09	226	1289	1269	1245	1225	1201	1279	1235	107	375	500	900	1	1	21340329	267	-69.44	1.94	12	0.01	-18.00	643.00	2200	20240322	-43.18	1121	20241209	11.51	1593	-21.53	20250109	1175	6.38	20250311	2200	-43.18	20240322	1121	11.51	20241209	0.47	N	083470	500	106 억	19074	N	N	N	N
14	20250317	120655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1250	0	3	0.00	2204449	1774	55.98	1240	1260	1240	1625	875	1250	1242.64	0.09	226	1289	1269	1245	1225	1201	1279	1235	107	375	500	900	1	1	21340329	267	-69.44	1.94	12	0.01	-18.00	643.00	2200	20240322	-43.18	1121	20241209	11.51	1593	-21.53	20250109	1175	6.38	20250311	2200	-43.18	20240322	1121	11.51	20241209	0.47	N	083470	500	106 억	19074	N	N	N	N
15	20250317	110657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1257	7	2	0.56	2179449	1754	55.35	1240	1260	1240	1625	875	1250	1242.56	0.09	226	1289	1269	1245	1225	1201	1279	1235	107	375	500	900	1	1	21340329	268	-69.83	1.95	12	0.01	-18.00	643.00	2200	20240322	-42.86	1121	20241209	12.13	1593	-21.09	20250109	1175	6.98	20250311	2200	-42.86	20240322	1121	12.13	20241209	0.47	N	083470	500	106 억	19074	N	N	N	N
16	20250317	100656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1258	8	2	0.64	2155566	1735	54.75	1240	1260	1240	1625	875	1250	1242.40	0.09	226	1289	1269	1245	1225	1201	1279	1235	107	375	500	900	1	1	21340329	268	-69.89	1.96	12	0.01	-18.00	643.00	2200	20240322	-42.82	1121	20241209	12.22	1593	-21.03	20250109	1175	7.06	20250311	2200	-42.82	20240322	1121	12.22	20241209	0.47	N	083470	500	106 억	19074	N	N	N	N
17	20250317	090657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1249	-1	5	-0.08	419129	338	10.67	1240	1249	1240	1625	875	1250	1240.03	0.09	27	1289	1269	1245	1225	1201	1279	1235	107	375	500	900	1	1	21340329	267	-69.39	1.94	12	0.00	-18.00	643.00	2200	20240322	-43.23	1121	20241209	11.42	1593	-21.59	20250109	1175	6.30	20250311	2200	-43.23	20240322	1121	11.42	20241209	0.47	N	083470	500	106 억	19074	N	N	N	N
18	20250314	160654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1250	-16	5	-1.26	3953029	3168	28.59	1248	1265	1221	1645	887	1266	1247.80	0.09	-101	1291	1278	1255	1242	1219	1285	1249	107	379	500	910	1	1	21340329	267	-69.44	1.94	12	0.01	-18.00	643.00	2200	20240322	-43.18	1121	20241209	11.51	1593	-21.53	20250109	1175	6.38	20250311	2200	-43.18	20240322	1121	11.51	20241209	0.47	N	083470	500	106 억	19175	N	N	N	N
19	20250314	150659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	-38	5	-3.00	3590617	2878	25.97	1248	1265	1221	1645	887	1266	1247.61	0.09	-87	1291	1278	1255	1242	1219	1285	1249	107	379	500	910	1	1	21340329	262	-68.22	1.91	12	0.01	-18.00	643.00	2200	20240322	-44.18	1121	20241209	9.55	1593	-22.91	20250109	1175	4.51	20250311	2200	-44.18	20240322	1121	9.55	20241209	0.47	N	083470	500	106 억	19175	N	N	N	N
20	20250314	140654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1254	-12	5	-0.95	3025594	2417	21.81	1248	1265	1234	1645	887	1266	1251.80	0.09	-79	1291	1278	1255	1242	1219	1285	1249	107	379	500	910	1	1	21340329	268	-69.67	1.95	12	0.01	-18.00	643.00	2200	20240322	-43.00	1121	20241209	11.86	1593	-21.28	20250109	1175	6.72	20250311	2200	-43.00	20240322	1121	11.86	20241209	0.47	N	083470	500	106 억	19175	N	N	N	N
21	20250314	130653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1255	-11	5	-0.87	3020581	2413	21.78	1248	1265	1234	1645	887	1266	1251.79	0.09	-77	1291	1278	1255	1242	1219	1285	1249	107	379	500	910	1	1	21340329	268	-69.72	1.95	12	0.01	-18.00	643.00	2200	20240322	-42.95	1121	20241209	11.95	1593	-21.22	20250109	1175	6.81	20250311	2200	-42.95	20240322	1121	11.95	20241209	0.47	N	083470	500	106 억	19175	N	N	N	N
22	20250314	120656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1258	-8	5	-0.63	3005500	2401	21.67	1248	1265	1234	1645	887	1266	1251.77	0.09	-76	1291	1278	1255	1242	1219	1285	1249	107	379	500	910	1	1	21340329	268	-69.89	1.96	12	0.01	-18.00	643.00	2200	20240322	-42.82	1121	20241209	12.22	1593	-21.03	20250109	1175	7.06	20250311	2200	-42.82	20240322	1121	12.22	20241209	0.47	N	083470	500	106 억	19175	N	N	N	N
23	20250314	110654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1259	-7	5	-0.55	1949354	1562	14.10	1248	1265	1245	1645	887	1266	1247.99	0.09	-3	1291	1278	1255	1242	1219	1285	1249	107	379	500	910	1	1	21340329	269	-69.94	1.96	12	0.01	-18.00	643.00	2200	20240322	-42.77	1121	20241209	12.31	1593	-20.97	20250109	1175	7.15	20250311	2200	-42.77	20240322	1121	12.31	20241209	0.47	N	083470	500	106 억	19175	N	N	N	N
24	20250314	100655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1260	-6	5	-0.47	1615023	1294	11.68	1248	1265	1245	1645	887	1266	1248.09	0.09	-3	1291	1278	1255	1242	1219	1285	1249	107	379	500	910	1	1	21340329	269	-70.00	1.96	12	0.01	-18.00	643.00	2200	20240322	-42.73	1121	20241209	12.40	1593	-20.90	20250109	1175	7.23	20250311	2200	-42.73	20240322	1121	12.40	20241209	0.47	N	083470	500	106 억	19175	N	N	N	N
25	20250314	090657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	-18	5	-1.42	48672	39	0.35	1248	1248	1248	1645	887	1266	1248.00	0.09	-2	1291	1278	1255	1242	1219	1285	1249	107	379	500	910	1	1	21340329	266	-69.33	1.94	12	0.00	-18.00	643.00	2200	20240322	-43.27	1121	20241209	11.33	1593	-21.66	20250109	1175	6.21	20250311	2200	-43.27	20240322	1121	11.33	20241209	0.47	N	083470	500	106 억	19175	N	N	N	N
26	20250313	160650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1266	34	2	2.76	13823139	11081	80.65	1232	1268	1232	1601	863	1232	1247.46	0.05	1082	1258	1244	1218	1204	1178	1252	1212	107	369	500	880	1	1	21340329	270	-70.33	1.97	12	0.05	-18.00	643.00	2200	20240322	-42.45	1121	20241209	12.93	1593	-20.53	20250109	1175	7.74	20250311	2200	-42.45	20240322	1121	12.93	20241209	0.47	N	083470	500	106 억	11093	N	N	N	N
27	20250313	150651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1266	34	2	2.76	13778999	11046	80.39	1232	1268	1232	1601	863	1232	1247.42	0.05	1072	1258	1244	1218	1204	1178	1252	1212	107	369	500	880	1	1	21340329	270	-70.33	1.97	12	0.05	-18.00	643.00	2200	20240322	-42.45	1121	20241209	12.93	1593	-20.53	20250109	1175	7.74	20250311	2200	-42.45	20240322	1121	12.93	20241209	0.47	N	083470	500	106 억	11093	N	N	N	N
28	20250313	140650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	16	2	1.30	6009887	4854	35.33	1232	1250	1232	1601	863	1232	1238.13	0.05	1076	1258	1244	1218	1204	1178	1252	1212	107	369	500	880	1	1	21340329	266	-69.33	1.94	12	0.02	-18.00	643.00	2200	20240322	-43.27	1121	20241209	11.33	1593	-21.66	20250109	1175	6.21	20250311	2200	-43.27	20240322	1121	11.33	20241209	0.47	N	083470	500	106 억	11093	N	N	N	N
29	20250313	130650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1249	17	2	1.38	5962463	4816	35.05	1232	1250	1232	1601	863	1232	1238.05	0.05	1076	1258	1244	1218	1204	1178	1252	1212	107	369	500	880	1	1	21340329	267	-69.39	1.94	12	0.02	-18.00	643.00	2200	20240322	-43.23	1121	20241209	11.42	1593	-21.59	20250109	1175	6.30	20250311	2200	-43.23	20240322	1121	11.42	20241209	0.47	N	083470	500	106 억	11093	N	N	N	N
30	20250313	120650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	3	2	0.24	3271370	2647	19.26	1232	1241	1232	1601	863	1232	1235.88	0.05	1025	1258	1244	1218	1204	1178	1252	1212	107	369	500	880	1	1	21340329	264	-68.61	1.92	12	0.01	-18.00	643.00	2200	20240322	-43.86	1121	20241209	10.17	1593	-22.47	20250109	1175	5.11	20250311	2200	-43.86	20240322	1121	10.17	20241209	0.47	N	083470	500	106 억	11093	N	N	N	N
31	20250313	110649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	3	2	0.24	2779840	2249	16.37	1232	1241	1232	1601	863	1232	1236.03	0.05	826	1258	1244	1218	1204	1178	1252	1212	107	369	500	880	1	1	21340329	264	-68.61	1.92	12	0.01	-18.00	643.00	2200	20240322	-43.86	1121	20241209	10.17	1593	-22.47	20250109	1175	5.11	20250311	2200	-43.86	20240322	1121	10.17	20241209	0.47	N	083470	500	106 억	11093	N	N	N	N
32	20250313	100649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	8	2	0.65	2743890	2220	16.16	1232	1241	1232	1601	863	1232	1235.99	0.05	826	1258	1244	1218	1204	1178	1252	1212	107	369	500	880	1	1	21340329	265	-68.89	1.93	12	0.01	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1175	5.53	20250311	2200	-43.64	20240322	1121	10.62	20241209	0.47	N	083470	500	106 억	11093	N	N	N	N
33	20250313	090651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	0	3	0.00	261184	212	1.54	1232	1232	1232	1601	863	1232	1232.00	0.05	80	1258	1244	1218	1204	1178	1252	1212	107	369	500	880	1	1	21340329	263	-68.44	1.92	12	0.00	-18.00	643.00	2200	20240322	-44.00	1121	20241209	9.90	1593	-22.66	20250109	1175	4.85	20250311	2200	-44.00	20240322	1121	9.90	20241209	0.47	N	083470	500	106 억	11093	N	N	N	N
34	20250312	160646	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	38	2	3.18	16221581	13338	85.66	1192	1232	1192	1552	836	1194	1216.19	0.06	-1107	1225	1209	1192	1176	1159	1201	1168	107	358	500	850	1	1	21340329	263	-68.44	1.92	12	0.06	-18.00	643.00	2200	20240322	-44.00	1121	20241209	9.90	1593	-22.66	20250109	1175	4.85	20250311	2200	-44.00	20240322	1121	9.90	20241209	0.87	N	083470	500	106 억	12200	N	N	N	N
35	20250312	150648	57	100.00	KOSDAQ	화학	N	N	N	N	N	1219	25	2	2.09	14435707	11878	76.28	1192	1220	1192	1552	836	1194	1215.33	0.06	-1028	1225	1209	1192	1176	1159	1201	1168	107	358	500	850	1	1	21340329	260	-67.72	1.90	12	0.06	-18.00	643.00	2200	20240322	-44.59	1121	20241209	8.74	1593	-23.48	20250109	1175	3.74	20250311	2200	-44.59	20240322	1121	8.74	20241209	0.87	N	083470	500	106 억	12200	N	N	N	N
36	20250312	140647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	26	2	2.18	14433281	11876	76.27	1192	1220	1192	1552	836	1194	1215.33	0.06	-1029	1225	1209	1192	1176	1159	1201	1168	107	358	500	850	1	1	21340329	260	-67.78	1.90	12	0.06	-18.00	643.00	2200	20240322	-44.55	1121	20241209	8.83	1593	-23.41	20250109	1175	3.83	20250311	2200	-44.55	20240322	1121	8.83	20241209	0.87	N	083470	500	106 억	12200	N	N	N	N
37	20250312	130646	57	100.00	KOSDAQ	화학	N	N	N	N	N	1215	21	2	1.76	10723166	8824	56.67	1192	1220	1192	1552	836	1194	1215.23	0.06	-1029	1225	1209	1192	1176	1159	1201	1168	107	358	500	850	1	1	21340329	259	-67.50	1.89	12	0.04	-18.00	643.00	2200	20240322	-44.77	1121	20241209	8.39	1593	-23.73	20250109	1175	3.40	20250311	2200	-44.77	20240322	1121	8.39	20241209	0.87	N	083470	500	106 억	12200	N	N	N	N
38	20250312	120648	57	100.00	KOSDAQ	화학	N	N	N	N	N	1215	21	2	1.76	10704941	8809	56.57	1192	1220	1192	1552	836	1194	1215.23	0.06	-1029	1225	1209	1192	1176	1159	1201	1168	107	358	500	850	1	1	21340329	259	-67.50	1.89	12	0.04	-18.00	643.00	2200	20240322	-44.77	1121	20241209	8.39	1593	-23.73	20250109	1175	3.40	20250311	2200	-44.77	20240322	1121	8.39	20241209	0.87	N	083470	500	106 억	12200	N	N	N	N
39	20250312	110643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1218	24	2	2.01	9029407	7434	47.74	1192	1220	1192	1552	836	1194	1214.61	0.06	-997	1225	1209	1192	1176	1159	1201	1168	107	358	500	850	1	1	21340329	260	-67.67	1.89	12	0.03	-18.00	643.00	2200	20240322	-44.64	1121	20241209	8.65	1593	-23.54	20250109	1175	3.66	20250311	2200	-44.64	20240322	1121	8.65	20241209	0.87	N	083470	500	106 억	12200	N	N	N	N
40	20250312	100645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1196	2	2	0.17	2137766	1773	11.39	1192	1212	1192	1552	836	1194	1205.73	0.06	-104	1225	1209	1192	1176	1159	1201	1168	107	358	500	850	1	1	21340329	255	-66.44	1.86	12	0.01	-18.00	643.00	2200	20240322	-45.64	1121	20241209	6.69	1593	-24.92	20250109	1175	1.79	20250311	2200	-45.64	20240322	1121	6.69	20241209	0.87	N	083470	500	106 억	12200	N	N	N	N
41	20250312	090649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1192	-2	5	-0.17	129928	109	0.70	1192	1192	1192	1552	836	1194	1192.00	0.06	-16	1225	1209	1192	1176	1159	1201	1168	107	358	500	850	1	1	21340329	254	-66.22	1.85	12	0.00	-18.00	643.00	2200	20240322	-45.82	1121	20241209	6.33	1593	-25.17	20250109	1175	1.45	20250311	2200	-45.82	20240322	1121	6.33	20241209	0.87	N	083470	500	106 억	12200	N	N	N	N
42	20250311	160641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1194	-14	5	-1.16	18527963	15571	7.14	1208	1208	1175	1570	846	1208	1189.90	0.06	-1323	1248	1227	1217	1196	1186	1223	1192	107	362	500	860	1	1	21340329	255	-66.33	1.86	12	0.07	-18.00	643.00	2200	20240322	-45.73	1121	20241209	6.51	1593	-25.05	20250109	1175	1.62	20250311	2200	-45.73	20240322	1121	6.51	20241209	0.87	N	083470	500	106 억	13523	N	N	N	N
43	20250311	150644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1194	-14	5	-1.16	18276629	15360	7.04	1208	1208	1175	1570	846	1208	1189.88	0.06	-1324	1248	1227	1217	1196	1186	1223	1192	107	362	500	860	1	1	21340329	255	-66.33	1.86	12	0.07	-18.00	643.00	2200	20240322	-45.73	1121	20241209	6.51	1593	-25.05	20250109	1175	1.62	20250311	2200	-45.73	20240322	1121	6.51	20241209	0.87	N	083470	500	106 억	13523	N	N	N	N
44	20250311	140644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1192	-16	5	-1.32	14753132	12405	5.69	1208	1208	1175	1570	846	1208	1189.29	0.06	-1350	1248	1227	1217	1196	1186	1223	1192	107	362	500	860	1	1	21340329	254	-66.22	1.85	12	0.06	-18.00	643.00	2200	20240322	-45.82	1121	20241209	6.33	1593	-25.17	20250109	1175	1.45	20250311	2200	-45.82	20240322	1121	6.33	20241209	0.87	N	083470	500	106 억	13523	N	N	N	N
45	20250311	130644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1188	-20	5	-1.66	13003163	10936	5.01	1208	1208	1175	1570	846	1208	1189.02	0.06	-1363	1248	1227	1217	1196	1186	1223	1192	107	362	500	860	1	1	21340329	254	-66.00	1.85	12	0.05	-18.00	643.00	2200	20240322	-46.00	1121	20241209	5.98	1593	-25.42	20250109	1175	1.11	20250311	2200	-46.00	20240322	1121	5.98	20241209	0.87	N	083470	500	106 억	13523	N	N	N	N
46	20250311	120643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1188	-20	5	-1.66	11744093	9876	4.53	1208	1208	1175	1570	846	1208	1189.15	0.06	-1365	1248	1227	1217	1196	1186	1223	1192	107	362	500	860	1	1	21340329	254	-66.00	1.85	12	0.05	-18.00	643.00	2200	20240322	-46.00	1121	20241209	5.98	1593	-25.42	20250109	1175	1.11	20250311	2200	-46.00	20240322	1121	5.98	20241209	0.87	N	083470	500	106 억	13523	N	N	N	N
47	20250311	110642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1181	-27	5	-2.24	11434401	9614	4.41	1208	1208	1175	1570	846	1208	1189.35	0.06	-1365	1248	1227	1217	1196	1186	1223	1192	107	362	500	860	1	1	21340329	252	-65.61	1.84	12	0.05	-18.00	643.00	2200	20240322	-46.32	1121	20241209	5.35	1593	-25.86	20250109	1175	0.51	20250311	2200	-46.32	20240322	1121	5.35	20241209	0.87	N	083470	500	106 억	13523	N	N	N	N
48	20250311	100644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1188	-20	5	-1.66	11232323	9444	4.33	1208	1208	1175	1570	846	1208	1189.36	0.06	-1245	1248	1227	1217	1196	1186	1223	1192	107	362	500	860	1	1	21340329	254	-66.00	1.85	12	0.04	-18.00	643.00	2200	20240322	-46.00	1121	20241209	5.98	1593	-25.42	20250109	1175	1.11	20250311	2200	-46.00	20240322	1121	5.98	20241209	0.87	N	083470	500	106 억	13523	N	N	N	N
49	20250311	090645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1183	-25	5	-2.07	4051274	3381	1.55	1208	1208	1182	1570	846	1208	1198.25	0.06	-832	1248	1227	1217	1196	1186	1223	1192	107	362	500	860	1	1	21340329	252	-65.72	1.84	12	0.02	-18.00	643.00	2200	20240322	-46.23	1121	20241209	5.53	1593	-25.74	20250109	1182	0.08	20250311	2200	-46.23	20240322	1121	5.53	20241209	0.87	N	083470	500	106 억	13523	N	N	N	N
50	20250310	160638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1208	-30	5	-2.42	13375129	11036	44.15	1238	1238	1207	1609	867	1238	1212.04	0.07	-893	1260	1249	1227	1216	1194	1254	1221	107	371	500	890	1	1	21340329	258	-67.11	1.88	12	0.05	-18.00	643.00	2200	20240322	-45.09	1121	20241209	7.76	1593	-24.17	20250109	1193	1.26	20250304	2200	-45.09	20240322	1121	7.76	20241209	0.87	N	083470	500	106 억	14416	N	N	N	N
51	20250310	150642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1217	-21	5	-1.70	11326348	9340	37.36	1238	1238	1207	1609	867	1238	1212.67	0.07	-447	1260	1249	1227	1216	1194	1254	1221	107	371	500	890	1	1	21340329	260	-67.61	1.89	12	0.04	-18.00	643.00	2200	20240322	-44.68	1121	20241209	8.56	1593	-23.60	20250109	1193	2.01	20250304	2200	-44.68	20240322	1121	8.56	20241209	0.87	N	083470	500	106 억	14416	N	N	N	N
52	20250310	140641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1219	-19	5	-1.53	7548247	6217	24.87	1238	1238	1207	1609	867	1238	1214.13	0.07	-819	1260	1249	1227	1216	1194	1254	1221	107	371	500	890	1	1	21340329	260	-67.72	1.90	12	0.03	-18.00	643.00	2200	20240322	-44.59	1121	20241209	8.74	1593	-23.48	20250109	1193	2.18	20250304	2200	-44.59	20240322	1121	8.74	20241209	0.87	N	083470	500	106 억	14416	N	N	N	N
53	20250310	130640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1221	-17	5	-1.37	7294695	6009	24.04	1238	1238	1207	1609	867	1238	1213.96	0.07	-821	1260	1249	1227	1216	1194	1254	1221	107	371	500	890	1	1	21340329	261	-67.83	1.90	12	0.03	-18.00	643.00	2200	20240322	-44.50	1121	20241209	8.92	1593	-23.35	20250109	1193	2.35	20250304	2200	-44.50	20240322	1121	8.92	20241209	0.87	N	083470	500	106 억	14416	N	N	N	N
54	20250310	120639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1221	-17	5	-1.37	6199921	5105	20.42	1238	1238	1207	1609	867	1238	1214.48	0.07	-822	1260	1249	1227	1216	1194	1254	1221	107	371	500	890	1	1	21340329	261	-67.83	1.90	12	0.02	-18.00	643.00	2200	20240322	-44.50	1121	20241209	8.92	1593	-23.35	20250109	1193	2.35	20250304	2200	-44.50	20240322	1121	8.92	20241209	0.87	N	083470	500	106 억	14416	N	N	N	N
55	20250310	110638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1223	-15	5	-1.21	6135608	5052	20.21	1238	1238	1207	1609	867	1238	1214.49	0.07	-823	1260	1249	1227	1216	1194	1254	1221	107	371	500	890	1	1	21340329	261	-67.94	1.90	12	0.02	-18.00	643.00	2200	20240322	-44.41	1121	20241209	9.10	1593	-23.23	20250109	1193	2.51	20250304	2200	-44.41	20240322	1121	9.10	20241209	0.87	N	083470	500	106 억	14416	N	N	N	N
56	20250310	100639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1223	-15	5	-1.21	5136045	4234	16.94	1238	1238	1207	1609	867	1238	1213.05	0.07	-773	1260	1249	1227	1216	1194	1254	1221	107	371	500	890	1	1	21340329	261	-67.94	1.90	12	0.02	-18.00	643.00	2200	20240322	-44.41	1121	20241209	9.10	1593	-23.23	20250109	1193	2.51	20250304	2200	-44.41	20240322	1121	9.10	20241209	0.87	N	083470	500	106 억	14416	N	N	N	N
57	20250310	090639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	-9	5	-0.73	34574	28	0.11	1238	1238	1229	1609	867	1238	1234.79	0.07	-12	1260	1249	1227	1216	1194	1254	1221	107	371	500	890	1	1	21340329	262	-68.28	1.91	12	0.00	-18.00	643.00	2200	20240322	-44.14	1121	20241209	9.63	1593	-22.85	20250109	1193	3.02	20250304	2200	-44.14	20240322	1121	9.63	20241209	0.87	N	083470	500	106 억	14416	N	N	N	N
58	20250307	160637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1238	-1	5	-0.08	30407938	24999	95.53	1225	1238	1205	1610	868	1239	1216.37	0.07	-1078	1261	1249	1228	1216	1195	1256	1223	107	371	500	890	1	1	21340329	264	-68.78	1.93	12	0.12	-18.00	643.00	2200	20240322	-43.73	1121	20241209	10.44	1593	-22.28	20250109	1193	3.77	20250304	2200	-43.73	20240322	1121	10.44	20241209	0.87	N	083470	500	106 억	15494	N	N	N	N
59	20250307	150640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1215	-24	5	-1.94	24212719	19978	76.35	1225	1232	1205	1610	868	1239	1211.97	0.07	-632	1261	1249	1228	1216	1195	1256	1223	107	371	500	890	1	1	21340329	259	-67.50	1.89	12	0.09	-18.00	643.00	2200	20240322	-44.77	1121	20241209	8.39	1593	-23.73	20250109	1193	1.84	20250304	2200	-44.77	20240322	1121	8.39	20241209	0.87	N	083470	500	106 억	15494	N	N	N	N
60	20250307	140638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1215	-24	5	-1.94	15375255	12673	48.43	1225	1232	1207	1610	868	1239	1213.23	0.07	-587	1261	1249	1228	1216	1195	1256	1223	107	371	500	890	1	1	21340329	259	-67.50	1.89	12	0.06	-18.00	643.00	2200	20240322	-44.77	1121	20241209	8.39	1593	-23.73	20250109	1193	1.84	20250304	2200	-44.77	20240322	1121	8.39	20241209	0.87	N	083470	500	106 억	15494	N	N	N	N
61	20250307	130639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1215	-24	5	-1.94	15361890	12662	48.39	1225	1232	1207	1610	868	1239	1213.23	0.07	-587	1261	1249	1228	1216	1195	1256	1223	107	371	500	890	1	1	21340329	259	-67.50	1.89	12	0.06	-18.00	643.00	2200	20240322	-44.77	1121	20241209	8.39	1593	-23.73	20250109	1193	1.84	20250304	2200	-44.77	20240322	1121	8.39	20241209	0.87	N	083470	500	106 억	15494	N	N	N	N
62	20250307	120640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1207	-32	5	-2.58	10394464	8547	32.66	1225	1232	1207	1610	868	1239	1216.15	0.07	-587	1261	1249	1228	1216	1195	1256	1223	107	371	500	890	1	1	21340329	258	-67.06	1.88	12	0.04	-18.00	643.00	2200	20240322	-45.14	1121	20241209	7.67	1593	-24.23	20250109	1193	1.17	20250304	2200	-45.14	20240322	1121	7.67	20241209	0.87	N	083470	500	106 억	15494	N	N	N	N
63	20250307	110638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	-7	5	-0.56	4240462	3464	13.24	1225	1232	1210	1610	868	1239	1224.15	0.07	-587	1261	1249	1228	1216	1195	1256	1223	107	371	500	890	1	1	21340329	263	-68.44	1.92	12	0.02	-18.00	643.00	2200	20240322	-44.00	1121	20241209	9.90	1593	-22.66	20250109	1193	3.27	20250304	2200	-44.00	20240322	1121	9.90	20241209	0.87	N	083470	500	106 억	15494	N	N	N	N
64	20250307	100636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	-9	5	-0.73	4215922	3444	13.16	1225	1231	1210	1610	868	1239	1224.14	0.07	-586	1261	1249	1228	1216	1195	1256	1223	107	371	500	890	1	1	21340329	262	-68.33	1.91	12	0.02	-18.00	643.00	2200	20240322	-44.09	1121	20241209	9.72	1593	-22.79	20250109	1193	3.10	20250304	2200	-44.09	20240322	1121	9.72	20241209	0.87	N	083470	500	106 억	15494	N	N	N	N
65	20250307	090641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1225	-14	5	-1.13	84525	69	0.26	1225	1225	1225	1610	868	1239	1225.00	0.07	-36	1261	1249	1228	1216	1195	1256	1223	107	371	500	890	1	1	21340329	261	-68.06	1.91	12	0.00	-18.00	643.00	2200	20240322	-44.32	1121	20241209	9.28	1593	-23.10	20250109	1193	2.68	20250304	2200	-44.32	20240322	1121	9.28	20241209	0.87	N	083470	500	106 억	15494	N	N	N	N
66	20250306	160635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1239	-1	5	-0.08	31941651	26168	196.53	1225	1240	1207	1612	868	1240	1220.64	0.08	-2221	1253	1246	1233	1226	1213	1250	1230	107	372	500	890	1	1	21340329	264	-68.83	1.93	12	0.12	-18.00	643.00	2200	20240322	-43.68	1121	20241209	10.53	1593	-22.22	20250109	1193	3.86	20250304	2200	-43.68	20240322	1121	10.53	20241209	0.87	N	083470	500	106 억	17795	N	N	N	N
67	20250306	150634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1216	-24	5	-1.94	28506077	23373	175.54	1225	1240	1207	1612	868	1240	1219.62	0.08	-1090	1253	1246	1233	1226	1213	1250	1230	107	372	500	890	1	1	21340329	259	-67.56	1.89	12	0.11	-18.00	643.00	2200	20240322	-44.73	1121	20241209	8.47	1593	-23.67	20250109	1193	1.93	20250304	2200	-44.73	20240322	1121	8.47	20241209	0.87	N	083470	500	106 억	17795	N	N	N	N
68	20250306	140633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1208	-32	5	-2.58	24645345	20188	151.62	1225	1240	1208	1612	868	1240	1220.79	0.08	-1019	1253	1246	1233	1226	1213	1250	1230	107	372	500	890	1	1	21340329	258	-67.11	1.88	12	0.09	-18.00	643.00	2200	20240322	-45.09	1121	20241209	7.76	1593	-24.17	20250109	1193	1.26	20250304	2200	-45.09	20240322	1121	7.76	20241209	0.87	N	083470	500	106 억	17795	N	N	N	N
69	20250306	130635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1223	-17	5	-1.37	8069260	6574	49.37	1225	1240	1222	1612	868	1240	1227.45	0.08	-261	1253	1246	1233	1226	1213	1250	1230	107	372	500	890	1	1	21340329	261	-67.94	1.90	12	0.03	-18.00	643.00	2200	20240322	-44.41	1121	20241209	9.10	1593	-23.23	20250109	1193	2.51	20250304	2200	-44.41	20240322	1121	9.10	20241209	0.87	N	083470	500	106 억	17795	N	N	N	N
70	20250306	120634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1222	-18	5	-1.45	7363520	5999	45.05	1225	1240	1222	1612	868	1240	1227.46	0.08	-93	1253	1246	1233	1226	1213	1250	1230	107	372	500	890	1	1	21340329	261	-67.89	1.90	12	0.03	-18.00	643.00	2200	20240322	-44.45	1121	20241209	9.01	1593	-23.29	20250109	1193	2.43	20250304	2200	-44.45	20240322	1121	9.01	20241209	0.87	N	083470	500	106 억	17795	N	N	N	N
71	20250306	110632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	-12	5	-0.97	3124480	2535	19.04	1225	1240	1225	1612	868	1240	1232.54	0.08	-93	1253	1246	1233	1226	1213	1250	1230	107	372	500	890	1	1	21340329	262	-68.22	1.91	12	0.01	-18.00	643.00	2200	20240322	-44.18	1121	20241209	9.55	1593	-22.91	20250109	1193	2.93	20250304	2200	-44.18	20240322	1121	9.55	20241209	0.87	N	083470	500	106 억	17795	N	N	N	N
72	20250306	100633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1239	-1	5	-0.08	2973434	2413	18.12	1225	1240	1225	1612	868	1240	1232.26	0.08	-87	1253	1246	1233	1226	1213	1250	1230	107	372	500	890	1	1	21340329	264	-68.83	1.93	12	0.01	-18.00	643.00	2200	20240322	-43.68	1121	20241209	10.53	1593	-22.22	20250109	1193	3.86	20250304	2200	-43.68	20240322	1121	10.53	20241209	0.87	N	083470	500	106 억	17795	N	N	N	N
73	20250306	090637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1236	-4	5	-0.32	2102569	1705	12.81	1225	1236	1225	1612	868	1240	1233.18	0.08	-28	1253	1246	1233	1226	1213	1250	1230	107	372	500	890	1	1	21340329	264	-68.67	1.92	12	0.01	-18.00	643.00	2200	20240322	-43.82	1121	20241209	10.26	1593	-22.41	20250109	1193	3.60	20250304	2200	-43.82	20240322	1121	10.26	20241209	0.87	N	083470	500	106 억	17795	N	N	N	N
74	20250305	160627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	4	2	0.32	16437653	13313	30.44	1220	1240	1220	1606	866	1236	1234.71	0.08	-706	1270	1253	1223	1206	1176	1261	1214	107	370	500	880	1	1	21340329	265	-68.89	1.93	12	0.06	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1193	3.94	20250304	2200	-43.64	20240322	1121	10.62	20241209	0.87	N	083470	500	106 억	17842	N	N	N	N
75	20250305	150630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	-1	5	-0.08	11576385	9384	21.46	1220	1235	1220	1606	866	1236	1233.63	0.08	-50	1270	1253	1223	1206	1176	1261	1214	107	370	500	880	1	1	21340329	264	-68.61	1.92	12	0.04	-18.00	643.00	2200	20240322	-43.86	1121	20241209	10.17	1593	-22.47	20250109	1193	3.52	20250304	2200	-43.86	20240322	1121	10.17	20241209	0.87	N	083470	500	106 억	17842	N	N	N	N
76	20250305	140628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	-3	5	-0.24	2148240	1746	3.99	1220	1235	1220	1606	866	1236	1230.38	0.08	-149	1270	1253	1223	1206	1176	1261	1214	107	370	500	880	1	1	21340329	263	-68.50	1.92	12	0.01	-18.00	643.00	2200	20240322	-43.95	1121	20241209	9.99	1593	-22.60	20250109	1193	3.35	20250304	2200	-43.95	20240322	1121	9.99	20241209	0.87	N	083470	500	106 억	17842	N	N	N	N
77	20250305	130627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	-3	5	-0.24	2098920	1706	3.90	1220	1235	1220	1606	866	1236	1230.32	0.08	-149	1270	1253	1223	1206	1176	1261	1214	107	370	500	880	1	1	21340329	263	-68.50	1.92	12	0.01	-18.00	643.00	2200	20240322	-43.95	1121	20241209	9.99	1593	-22.60	20250109	1193	3.35	20250304	2200	-43.95	20240322	1121	9.99	20241209	0.87	N	083470	500	106 억	17842	N	N	N	N
78	20250305	120629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	-3	5	-0.24	2097687	1705	3.90	1220	1235	1220	1606	866	1236	1230.31	0.08	-149	1270	1253	1223	1206	1176	1261	1214	107	370	500	880	1	1	21340329	263	-68.50	1.92	12	0.01	-18.00	643.00	2200	20240322	-43.95	1121	20241209	9.99	1593	-22.60	20250109	1193	3.35	20250304	2200	-43.95	20240322	1121	9.99	20241209	0.87	N	083470	500	106 억	17842	N	N	N	N
79	20250305	110625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	-3	5	-0.24	1664992	1354	3.10	1220	1235	1220	1606	866	1236	1229.68	0.08	-148	1270	1253	1223	1206	1176	1261	1214	107	370	500	880	1	1	21340329	263	-68.50	1.92	12	0.01	-18.00	643.00	2200	20240322	-43.95	1121	20241209	9.99	1593	-22.60	20250109	1193	3.35	20250304	2200	-43.95	20240322	1121	9.99	20241209	0.87	N	083470	500	106 억	17842	N	N	N	N
80	20250305	100629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	-3	5	-0.24	1646502	1339	3.06	1220	1235	1220	1606	866	1236	1229.65	0.08	-147	1270	1253	1223	1206	1176	1261	1214	107	370	500	880	1	1	21340329	263	-68.50	1.92	12	0.01	-18.00	643.00	2200	20240322	-43.95	1121	20241209	9.99	1593	-22.60	20250109	1193	3.35	20250304	2200	-43.95	20240322	1121	9.99	20241209	0.87	N	083470	500	106 억	17842	N	N	N	N
81	20250305	090626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	-7	5	-0.57	18309	15	0.03	1220	1229	1220	1606	866	1236	1220.60	0.08	0	1270	1253	1223	1206	1176	1261	1214	107	370	500	880	1	1	21340329	262	-68.28	1.91	12	0.00	-18.00	643.00	2200	20240322	-44.14	1121	20241209	9.63	1593	-22.85	20250109	1193	3.02	20250304	2200	-44.14	20240322	1121	9.63	20241209	0.87	N	083470	500	106 억	17842	N	N	N	N
82	20250304	160621	57	100.00	KOSDAQ	화학	N	N	N	N	N	1236	-4	5	-0.32	53013944	43736	138.47	1226	1240	1193	1612	868	1240	1212.14	0.08	1117	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	264	-68.67	1.92	12	0.20	-18.00	643.00	2200	20240322	-43.82	1121	20241209	10.26	1593	-22.41	20250109	1193	3.60	20250304	2200	-43.82	20240322	1121	10.26	20241209	0.87	N	083470	500	106 억	16687	N	N	N	N
83	20250304	150617	57	100.00	KOSDAQ	화학	N	N	N	N	N	1234	-6	5	-0.48	51320686	42366	134.13	1226	1240	1193	1612	868	1240	1211.36	0.08	1384	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	263	-68.56	1.92	12	0.20	-18.00	643.00	2200	20240322	-43.91	1121	20241209	10.08	1593	-22.54	20250109	1193	3.44	20250304	2200	-43.91	20240322	1121	10.08	20241209	0.87	N	083470	500	106 억	16687	N	N	N	N
84	20250304	140621	57	100.00	KOSDAQ	화학	N	N	N	N	N	1209	-31	5	-2.50	44405578	36694	116.17	1226	1240	1193	1612	868	1240	1210.16	0.08	2503	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	258	-67.17	1.88	12	0.17	-18.00	643.00	2200	20240322	-45.05	1121	20241209	7.85	1593	-24.11	20250109	1193	1.34	20250304	2200	-45.05	20240322	1121	7.85	20241209	0.87	N	083470	500	106 억	16687	N	N	N	N
85	20250304	130619	57	100.00	KOSDAQ	화학	N	N	N	N	N	1205	-35	5	-2.82	44353759	36651	116.04	1226	1240	1193	1612	868	1240	1210.17	0.08	2506	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	257	-66.94	1.87	12	0.17	-18.00	643.00	2200	20240322	-45.23	1121	20241209	7.49	1593	-24.36	20250109	1193	1.01	20250304	2200	-45.23	20240322	1121	7.49	20241209	0.87	N	083470	500	106 억	16687	N	N	N	N
86	20250304	120618	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	-30	5	-2.42	44055681	36403	115.25	1226	1240	1193	1612	868	1240	1210.22	0.08	2636	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	258	-67.22	1.88	12	0.17	-18.00	643.00	2200	20240322	-45.00	1121	20241209	7.94	1593	-24.04	20250109	1193	1.42	20250304	2200	-45.00	20240322	1121	7.94	20241209	0.87	N	083470	500	106 억	16687	N	N	N	N
87	20250304	110620	57	100.00	KOSDAQ	화학	N	N	N	N	N	1212	-28	5	-2.26	41471189	34252	108.44	1226	1240	1202	1612	868	1240	1210.77	0.08	2261	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	259	-67.33	1.88	12	0.16	-18.00	643.00	2200	20240322	-44.91	1121	20241209	8.12	1593	-23.92	20250109	1199	1.08	20250226	2200	-44.91	20240322	1121	8.12	20241209	0.87	N	083470	500	106 억	16687	N	N	N	N
88	20250304	100617	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	-20	5	-1.61	16623291	13706	43.39	1226	1240	1202	1612	868	1240	1212.85	0.08	3542	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	260	-67.78	1.90	12	0.06	-18.00	643.00	2200	20240322	-44.55	1121	20241209	8.83	1593	-23.41	20250109	1199	1.75	20250226	2200	-44.55	20240322	1121	8.83	20241209	0.87	N	083470	500	106 억	16687	N	N	N	N
89	20250304	090615	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	-30	5	-2.42	7236940	5936	18.79	1226	1240	1210	1612	868	1240	1219.16	0.08	498	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	258	-67.22	1.88	12	0.03	-18.00	643.00	2200	20240322	-45.00	1121	20241209	7.94	1593	-24.04	20250109	1199	0.92	20250226	2200	-45.00	20240322	1121	7.94	20241209	0.87	N	083470	500	106 억	16687	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History