KissMeData/413630/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250318	161247	57	100.00	KOSDAQ		화학	N	N	N	N	N	1587	-9	5	-0.56	30745205	19374	93.88	1639	1639	1578	2070	1118	1596	1586.93	2.05	-9449	1695	1645	1604	1554	1513	1625	1534	40	474	100	950	1	1	38198021	606	11.84	1.66	12	0.05	134.00	957.00	5100	20240426	-68.88	1563	20250314	1.54	2075	-23.52	20250115	1563	1.54	20250314	5100	-68.88	20240426	1563	1.54	20250314	0.18	N	413630	100	40 억	782825	N	N	N	N
3	20250318	151253	57	100.00	KOSDAQ		화학	N	N	N	N	N	1587	-9	5	-0.56	28556005	17993	87.18	1639	1639	1578	2070	1118	1596	1587.06	2.05	-8803	1695	1645	1604	1554	1513	1625	1534	40	474	100	950	1	1	38198021	606	11.84	1.66	12	0.05	134.00	957.00	5100	20240426	-68.88	1563	20250314	1.54	2075	-23.52	20250115	1563	1.54	20250314	5100	-68.88	20240426	1563	1.54	20250314	0.18	N	413630	100	40 억	782825	N	N	N	N
4	20250318	141250	57	100.00	KOSDAQ		화학	N	N	N	N	N	1587	-9	5	-0.56	21625078	13611	65.95	1639	1639	1578	2070	1118	1596	1588.79	2.05	-5774	1695	1645	1604	1554	1513	1625	1534	40	474	100	950	1	1	38198021	606	11.84	1.66	12	0.04	134.00	957.00	5100	20240426	-68.88	1563	20250314	1.54	2075	-23.52	20250115	1563	1.54	20250314	5100	-68.88	20240426	1563	1.54	20250314	0.18	N	413630	100	40 억	782825	N	N	N	N
5	20250318	131249	57	100.00	KOSDAQ		화학	N	N	N	N	N	1595	-1	5	-0.06	19544721	12298	59.59	1639	1639	1578	2070	1118	1596	1589.26	2.05	-5463	1695	1645	1604	1554	1513	1625	1534	40	474	100	950	1	1	38198021	609	11.90	1.67	12	0.03	134.00	957.00	5100	20240426	-68.73	1563	20250314	2.05	2075	-23.13	20250115	1563	2.05	20250314	5100	-68.73	20240426	1563	2.05	20250314	0.18	N	413630	100	40 억	782825	N	N	N	N
6	20250318	121252	57	100.00	KOSDAQ		화학	N	N	N	N	N	1593	-3	5	-0.19	13516681	8492	41.15	1639	1639	1578	2070	1118	1596	1591.70	2.05	-5483	1695	1645	1604	1554	1513	1625	1534	40	474	100	950	1	1	38198021	608	11.89	1.66	12	0.02	134.00	957.00	5100	20240426	-68.76	1563	20250314	1.92	2075	-23.23	20250115	1563	1.92	20250314	5100	-68.76	20240426	1563	1.92	20250314	0.18	N	413630	100	40 억	782825	N	N	N	N
7	20250318	111250	57	100.00	KOSDAQ		화학	N	N	N	N	N	1593	-3	5	-0.19	13260227	8331	40.37	1639	1639	1578	2070	1118	1596	1591.67	2.05	-5332	1695	1645	1604	1554	1513	1625	1534	40	474	100	950	1	1	38198021	608	11.89	1.66	12	0.02	134.00	957.00	5100	20240426	-68.76	1563	20250314	1.92	2075	-23.23	20250115	1563	1.92	20250314	5100	-68.76	20240426	1563	1.92	20250314	0.18	N	413630	100	40 억	782825	N	N	N	N
8	20250318	101253	57	100.00	KOSDAQ		화학	N	N	N	N	N	1598	2	2	0.13	9312686	5853	28.36	1639	1639	1578	2070	1118	1596	1591.10	2.05	-3462	1695	1645	1604	1554	1513	1625	1534	40	474	100	950	1	1	38198021	610	11.93	1.67	12	0.02	134.00	957.00	5100	20240426	-68.67	1563	20250314	2.24	2075	-22.99	20250115	1563	2.24	20250314	5100	-68.67	20240426	1563	2.24	20250314	0.18	N	413630	100	40 억	782825	N	N	N	N
9	20250318	091255	57	100.00	KOSDAQ		화학	N	N	N	N	N	1604	8	2	0.50	5621096	3535	17.13	1639	1639	1578	2070	1118	1596	1590.13	2.05	-2388	1695	1645	1604	1554	1513	1625	1534	40	474	100	950	1	1	38198021	613	11.97	1.68	12	0.01	134.00	957.00	5100	20240426	-68.55	1563	20250314	2.62	2075	-22.70	20250115	1563	2.62	20250314	5100	-68.55	20240426	1563	2.62	20250314	0.18	N	413630	100	40 억	782825	N	N	N	N
10	20250317	161247	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1596	-12	5	-0.75	32890376	20637	118.42	1608	1654	1563	2090	1126	1608	1593.76	2.07	-5560	1652	1629	1596	1573	1540	1641	1585	40	482	100	960	1	1	38198021	610	11.91	1.67	12	0.05	134.00	957.00	5100	20240426	-68.71	1563	20250317	2.11	2075	-23.08	20250115	1563	2.11	20250317	5100	-68.71	20240426	1563	2.11	20250317	0.16	N	413630	100	40 억	789125	N	N	N	N
11	20250317	151246	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1589	-19	5	-1.18	30522585	19148	109.88	1608	1654	1563	2090	1126	1608	1594.04	2.07	-4397	1652	1629	1596	1573	1540	1641	1585	40	482	100	960	1	1	38198021	607	11.86	1.66	12	0.05	134.00	957.00	5100	20240426	-68.84	1563	20250317	1.66	2075	-23.42	20250115	1563	1.66	20250317	5100	-68.84	20240426	1563	1.66	20250317	0.16	N	413630	100	40 억	789125	N	N	N	N
12	20250317	141248	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1597	-11	5	-0.68	26567442	16667	95.64	1608	1654	1563	2090	1126	1608	1594.01	2.07	-2907	1652	1629	1596	1573	1540	1641	1585	40	482	100	960	1	1	38198021	610	11.92	1.67	12	0.04	134.00	957.00	5100	20240426	-68.69	1563	20250317	2.18	2075	-23.04	20250115	1563	2.18	20250317	5100	-68.69	20240426	1563	2.18	20250317	0.16	N	413630	100	40 억	789125	N	N	N	N
13	20250317	131247	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1591	-17	5	-1.06	26554702	16659	95.59	1608	1654	1563	2090	1126	1608	1594.02	2.07	-2906	1652	1629	1596	1573	1540	1641	1585	40	482	100	960	1	1	38198021	608	11.87	1.66	12	0.04	134.00	957.00	5100	20240426	-68.80	1563	20250317	1.79	2075	-23.33	20250115	1563	1.79	20250317	5100	-68.80	20240426	1563	1.79	20250317	0.16	N	413630	100	40 억	789125	N	N	N	N
14	20250317	121246	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1587	-21	5	-1.31	24958377	15658	89.85	1608	1654	1563	2090	1126	1608	1593.97	2.07	-2109	1652	1629	1596	1573	1540	1641	1585	40	482	100	960	1	1	38198021	606	11.84	1.66	12	0.04	134.00	957.00	5100	20240426	-68.88	1563	20250317	1.54	2075	-23.52	20250115	1563	1.54	20250317	5100	-68.88	20240426	1563	1.54	20250317	0.16	N	413630	100	40 억	789125	N	N	N	N
15	20250317	111245	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1598	-10	5	-0.62	22611017	14181	81.37	1608	1654	1563	2090	1126	1608	1594.46	2.07	-1106	1652	1629	1596	1573	1540	1641	1585	40	482	100	960	1	1	38198021	610	11.93	1.67	12	0.04	134.00	957.00	5100	20240426	-68.67	1563	20250317	2.24	2075	-22.99	20250115	1563	2.24	20250317	5100	-68.67	20240426	1563	2.24	20250317	0.16	N	413630	100	40 억	789125	N	N	N	N
16	20250317	101245	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1594	-14	5	-0.87	20090879	12598	72.29	1608	1654	1563	2090	1126	1608	1594.77	2.07	-454	1652	1629	1596	1573	1540	1641	1585	40	482	100	960	1	1	38198021	609	11.90	1.67	12	0.03	134.00	957.00	5100	20240426	-68.75	1563	20250317	1.98	2075	-23.18	20250115	1563	1.98	20250317	5100	-68.75	20240426	1563	1.98	20250317	0.16	N	413630	100	40 억	789125	N	N	N	N
17	20250317	091248	57	100.00	KOSDAQ		화학	N	N	N	N	N	1642	34	2	2.11	3790053	2352	13.50	1608	1654	1608	2090	1126	1608	1611.42	2.07	517	1652	1629	1596	1573	1540	1641	1585	40	482	100	960	1	1	38198021	627	12.25	1.72	12	0.01	134.00	957.00	5100	20240426	-67.80	1563	20250314	5.05	2075	-20.87	20250115	1563	5.05	20250314	5100	-67.80	20240426	1563	5.05	20250314	0.16	N	413630	100	40 억	789125	N	N	N	N
18	20250314	161240	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1608	13	2	0.82	27855966	17426	29.44	1595	1619	1563	2070	1117	1595	1598.53	2.05	4828	1665	1629	1605	1569	1545	1618	1558	40	475	100	950	1	1	38198021	614	12.00	1.68	12	0.05	134.00	957.00	5100	20240426	-68.47	1563	20250314	2.88	2075	-22.51	20250115	1563	2.88	20250314	5100	-68.47	20240426	1563	2.88	20250314	0.16	N	413630	100	40 억	784584	N	N	N	N
19	20250314	151250	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1603	8	2	0.50	27796470	17389	29.38	1595	1619	1563	2070	1117	1595	1598.51	2.05	4864	1665	1629	1605	1569	1545	1618	1558	40	475	100	950	1	1	38198021	612	11.96	1.68	12	0.05	134.00	957.00	5100	20240426	-68.57	1563	20250314	2.56	2075	-22.75	20250115	1563	2.56	20250314	5100	-68.57	20240426	1563	2.56	20250314	0.16	N	413630	100	40 억	784584	N	N	N	N
20	20250314	141243	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1603	8	2	0.50	19731940	12352	20.87	1595	1619	1563	2070	1117	1595	1597.47	2.05	4945	1665	1629	1605	1569	1545	1618	1558	40	475	100	950	1	1	38198021	612	11.96	1.68	12	0.03	134.00	957.00	5100	20240426	-68.57	1563	20250314	2.56	2075	-22.75	20250115	1563	2.56	20250314	5100	-68.57	20240426	1563	2.56	20250314	0.16	N	413630	100	40 억	784584	N	N	N	N
21	20250314	131241	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1606	11	2	0.69	19114589	11967	20.22	1595	1619	1563	2070	1117	1595	1597.27	2.05	5246	1665	1629	1605	1569	1545	1618	1558	40	475	100	950	1	1	38198021	613	11.99	1.68	12	0.03	134.00	957.00	5100	20240426	-68.51	1563	20250314	2.75	2075	-22.60	20250115	1563	2.75	20250314	5100	-68.51	20240426	1563	2.75	20250314	0.16	N	413630	100	40 억	784584	N	N	N	N
22	20250314	121243	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1601	6	2	0.38	17606089	11025	18.63	1595	1619	1563	2070	1117	1595	1596.92	2.05	4750	1665	1629	1605	1569	1545	1618	1558	40	475	100	950	1	1	38198021	612	11.95	1.67	12	0.03	134.00	957.00	5100	20240426	-68.61	1563	20250314	2.43	2075	-22.84	20250115	1563	2.43	20250314	5100	-68.61	20240426	1563	2.43	20250314	0.16	N	413630	100	40 억	784584	N	N	N	N
23	20250314	111244	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1607	12	2	0.75	13900435	8712	14.72	1595	1619	1563	2070	1117	1595	1595.55	2.05	3992	1665	1629	1605	1569	1545	1618	1558	40	475	100	950	1	1	38198021	614	11.99	1.68	12	0.02	134.00	957.00	5100	20240426	-68.49	1563	20250314	2.82	2075	-22.55	20250115	1563	2.82	20250314	5100	-68.49	20240426	1563	2.82	20250314	0.16	N	413630	100	40 억	784584	N	N	N	N
24	20250314	101241	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1599	4	2	0.25	7088540	4454	7.52	1595	1602	1563	2070	1117	1595	1591.50	2.05	902	1665	1629	1605	1569	1545	1618	1558	40	475	100	950	1	1	38198021	611	11.93	1.67	12	0.01	134.00	957.00	5100	20240426	-68.65	1563	20250314	2.30	2075	-22.94	20250115	1563	2.30	20250314	5100	-68.65	20240426	1563	2.30	20250314	0.16	N	413630	100	40 억	784584	N	N	N	N
25	20250314	091247	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1600	5	2	0.31	2240886	1416	2.39	1595	1602	1563	2070	1117	1595	1582.55	2.05	687	1665	1629	1605	1569	1545	1618	1558	40	475	100	950	1	1	38198021	611	11.94	1.67	12	0.00	134.00	957.00	5100	20240426	-68.63	1563	20250314	2.37	2075	-22.89	20250115	1563	2.37	20250314	5100	-68.63	20240426	1563	2.37	20250314	0.16	N	413630	100	40 억	784584	N	N	N	N
26	20250313	161233	57	100.00	KOSDAQ		화학	N	N	N	N	N	1595	-29	5	-1.79	94880150	59037	126.94	1639	1641	1581	2110	1137	1624	1607.13	2.05	-24533	1692	1657	1639	1604	1586	1649	1596	40	486	100	970	1	1	38198021	609	11.90	1.67	12	0.15	134.00	957.00	5100	20240426	-68.73	1572	20241121	1.46	2075	-23.13	20250115	1572	1.46	20250311	5100	-68.73	20240426	1572	1.46	20241121	0.16	N	413630	100	40 억	784497	N	N	N	N
27	20250313	151234	57	100.00	KOSDAQ		화학	N	N	N	N	N	1593	-31	5	-1.91	89594836	55710	119.79	1639	1641	1588	2110	1137	1624	1608.24	2.05	-24407	1692	1657	1639	1604	1586	1649	1596	40	486	100	970	1	1	38198021	608	11.89	1.66	12	0.15	134.00	957.00	5100	20240426	-68.76	1572	20241121	1.34	2075	-23.23	20250115	1572	1.34	20250311	5100	-68.76	20240426	1572	1.34	20241121	0.16	N	413630	100	40 억	784497	N	N	N	N
28	20250313	141235	57	100.00	KOSDAQ		화학	N	N	N	N	N	1597	-27	5	-1.66	75839147	47070	101.21	1639	1641	1591	2110	1137	1624	1611.20	2.05	-20389	1692	1657	1639	1604	1586	1649	1596	40	486	100	970	1	1	38198021	610	11.92	1.67	12	0.12	134.00	957.00	5100	20240426	-68.69	1572	20241121	1.59	2075	-23.04	20250115	1572	1.59	20250311	5100	-68.69	20240426	1572	1.59	20241121	0.16	N	413630	100	40 억	784497	N	N	N	N
29	20250313	131234	57	100.00	KOSDAQ		화학	N	N	N	N	N	1603	-21	5	-1.29	72497802	44978	96.71	1639	1641	1591	2110	1137	1624	1611.85	2.05	-18458	1692	1657	1639	1604	1586	1649	1596	40	486	100	970	1	1	38198021	612	11.96	1.68	12	0.12	134.00	957.00	5100	20240426	-68.57	1572	20241121	1.97	2075	-22.75	20250115	1572	1.97	20250311	5100	-68.57	20240426	1572	1.97	20241121	0.16	N	413630	100	40 억	784497	N	N	N	N
30	20250313	121234	57	100.00	KOSDAQ		화학	N	N	N	N	N	1596	-28	5	-1.72	63804734	39533	85.00	1639	1641	1595	2110	1137	1624	1613.96	2.05	-14031	1692	1657	1639	1604	1586	1649	1596	40	486	100	970	1	1	38198021	610	11.91	1.67	12	0.10	134.00	957.00	5100	20240426	-68.71	1572	20241121	1.53	2075	-23.08	20250115	1572	1.53	20250311	5100	-68.71	20240426	1572	1.53	20241121	0.16	N	413630	100	40 억	784497	N	N	N	N
31	20250313	111236	57	100.00	KOSDAQ		화학	N	N	N	N	N	1623	-1	5	-0.06	40982595	25270	54.33	1639	1641	1608	2110	1137	1624	1621.79	2.05	-6796	1692	1657	1639	1604	1586	1649	1596	40	486	100	970	1	1	38198021	620	12.11	1.70	12	0.07	134.00	957.00	5100	20240426	-68.18	1572	20241121	3.24	2075	-21.78	20250115	1572	3.24	20250311	5100	-68.18	20240426	1572	3.24	20241121	0.16	N	413630	100	40 억	784497	N	N	N	N
32	20250313	101234	57	100.00	KOSDAQ		화학	N	N	N	N	N	1624	0	3	0.00	24462048	15046	32.35	1639	1641	1616	2110	1137	1624	1625.82	2.05	-6345	1692	1657	1639	1604	1586	1649	1596	40	486	100	970	1	1	38198021	620	12.12	1.70	12	0.04	134.00	957.00	5100	20240426	-68.16	1572	20241121	3.31	2075	-21.73	20250115	1572	3.31	20250311	5100	-68.16	20240426	1572	3.31	20241121	0.16	N	413630	100	40 억	784497	N	N	N	N
33	20250313	091237	57	100.00	KOSDAQ		화학	N	N	N	N	N	1621	-3	5	-0.18	14855766	9116	19.60	1639	1641	1621	2110	1137	1624	1629.64	2.05	-1475	1692	1657	1639	1604	1586	1649	1596	40	486	100	970	1	1	38198021	619	12.10	1.69	12	0.02	134.00	957.00	5100	20240426	-68.22	1572	20241121	3.12	2075	-21.88	20250115	1572	3.12	20250311	5100	-68.22	20240426	1572	3.12	20241121	0.16	N	413630	100	40 억	784497	N	N	N	N
34	20250312	161227	57	100.00	KOSDAQ		화학	N	N	N	N	N	1624	-21	5	-1.28	76427080	46508	70.11	1645	1674	1621	2135	1152	1645	1643.31	2.06	529	1729	1686	1629	1586	1529	1658	1558	40	490	100	980	1	1	38198021	620	12.12	1.70	12	0.12	134.00	957.00	5100	20240426	-68.16	1572	20241121	3.31	2075	-21.73	20250115	1572	3.31	20250311	5100	-68.16	20240426	1572	3.31	20241121	0.16	N	413630	100	40 억	787179	N	N	N	N
35	20250312	151231	57	100.00	KOSDAQ		화학	N	N	N	N	N	1634	-11	5	-0.67	74432743	45281	68.26	1645	1674	1621	2135	1152	1645	1643.80	2.06	966	1729	1686	1629	1586	1529	1658	1558	40	490	100	980	1	1	38198021	624	12.19	1.71	12	0.12	134.00	957.00	5100	20240426	-67.96	1572	20241121	3.94	2075	-21.25	20250115	1572	3.94	20250311	5100	-67.96	20240426	1572	3.94	20241121	0.16	N	413630	100	40 억	787179	N	N	N	N
36	20250312	141225	57	100.00	KOSDAQ		화학	N	N	N	N	N	1638	-7	5	-0.43	51193484	31040	46.79	1645	1674	1636	2135	1152	1645	1649.27	2.06	839	1729	1686	1629	1586	1529	1658	1558	40	490	100	980	1	1	38198021	626	12.22	1.71	12	0.08	134.00	957.00	5100	20240426	-67.88	1572	20241121	4.20	2075	-21.06	20250115	1572	4.20	20250311	5100	-67.88	20240426	1572	4.20	20241121	0.16	N	413630	100	40 억	787179	N	N	N	N
37	20250312	131227	57	100.00	KOSDAQ		화학	N	N	N	N	N	1651	6	2	0.36	34501137	20891	31.49	1645	1674	1636	2135	1152	1645	1651.48	2.06	2939	1729	1686	1629	1586	1529	1658	1558	40	490	100	980	1	1	38198021	631	12.32	1.73	12	0.05	134.00	957.00	5100	20240426	-67.63	1572	20241121	5.03	2075	-20.43	20250115	1572	5.03	20250311	5100	-67.63	20240426	1572	5.03	20241121	0.16	N	413630	100	40 억	787179	N	N	N	N
38	20250312	121231	57	100.00	KOSDAQ		화학	N	N	N	N	N	1648	3	2	0.18	32542643	19703	29.70	1645	1674	1636	2135	1152	1645	1651.66	2.06	2861	1729	1686	1629	1586	1529	1658	1558	40	490	100	980	1	1	38198021	630	12.30	1.72	12	0.05	134.00	957.00	5100	20240426	-67.69	1572	20241121	4.83	2075	-20.58	20250115	1572	4.83	20250311	5100	-67.69	20240426	1572	4.83	20241121	0.16	N	413630	100	40 억	787179	N	N	N	N
39	20250312	111221	57	100.00	KOSDAQ		화학	N	N	N	N	N	1655	10	2	0.61	21394129	12937	19.50	1645	1674	1636	2135	1152	1645	1653.72	2.06	2432	1729	1686	1629	1586	1529	1658	1558	40	490	100	980	1	1	38198021	632	12.35	1.73	12	0.03	134.00	957.00	5100	20240426	-67.55	1572	20241121	5.28	2075	-20.24	20250115	1572	5.28	20250311	5100	-67.55	20240426	1572	5.28	20241121	0.16	N	413630	100	40 억	787179	N	N	N	N
40	20250312	101224	57	100.00	KOSDAQ		화학	N	N	N	N	N	1655	10	2	0.61	10161973	6168	9.30	1645	1674	1636	2135	1152	1645	1647.53	2.06	997	1729	1686	1629	1586	1529	1658	1558	40	490	100	980	1	1	38198021	632	12.35	1.73	12	0.02	134.00	957.00	5100	20240426	-67.55	1572	20241121	5.28	2075	-20.24	20250115	1572	5.28	20250311	5100	-67.55	20240426	1572	5.28	20241121	0.16	N	413630	100	40 억	787179	N	N	N	N
41	20250312	091232	57	100.00	KOSDAQ		화학	N	N	N	N	N	1660	15	2	0.91	7498202	4552	6.86	1645	1674	1636	2135	1152	1645	1647.23	2.06	502	1729	1686	1629	1586	1529	1658	1558	40	490	100	980	1	1	38198021	634	12.39	1.73	12	0.01	134.00	957.00	5100	20240426	-67.45	1572	20241121	5.60	2075	-20.00	20250115	1572	5.60	20250311	5100	-67.45	20240426	1572	5.60	20241121	0.16	N	413630	100	40 억	787179	N	N	N	N
42	20250311	161218	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1645	-23	5	-1.38	107798319	66333	150.18	1672	1672	1572	2165	1168	1668	1625.11	2.10	-10270	1716	1691	1672	1647	1628	1682	1638	40	497	100	1000	1	1	38198021	628	12.28	1.72	12	0.17	134.00	957.00	5100	20240426	-67.75	1572	20250311	4.64	2075	-20.72	20250115	1572	4.64	20250311	5100	-67.75	20240426	1572	4.64	20250311	0.12	N	413630	100	40 억	802129	N	N	N	N
43	20250311	151220	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1649	-19	5	-1.14	94499027	58265	131.91	1672	1672	1572	2165	1168	1668	1621.88	2.10	-10207	1716	1691	1672	1647	1628	1682	1638	40	497	100	1000	1	1	38198021	630	12.31	1.72	12	0.15	134.00	957.00	5100	20240426	-67.67	1572	20250311	4.90	2075	-20.53	20250115	1572	4.90	20250311	5100	-67.67	20240426	1572	4.90	20250311	0.12	N	413630	100	40 억	802129	N	N	N	N
44	20250311	141224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1631	-37	5	-2.22	74666357	46219	104.64	1672	1672	1572	2165	1168	1668	1615.49	2.10	-9186	1716	1691	1672	1647	1628	1682	1638	40	497	100	1000	1	1	38198021	623	12.17	1.70	12	0.12	134.00	957.00	5100	20240426	-68.02	1572	20250311	3.75	2075	-21.40	20250115	1572	3.75	20250311	5100	-68.02	20240426	1572	3.75	20250311	0.12	N	413630	100	40 억	802129	N	N	N	N
45	20250311	131221	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1628	-40	5	-2.40	57551218	35699	80.82	1672	1672	1572	2165	1168	1668	1612.12	2.10	-8758	1716	1691	1672	1647	1628	1682	1638	40	497	100	1000	1	1	38198021	622	12.15	1.70	12	0.09	134.00	957.00	5100	20240426	-68.08	1572	20250311	3.56	2075	-21.54	20250115	1572	3.56	20250311	5100	-68.08	20240426	1572	3.56	20250311	0.12	N	413630	100	40 억	802129	N	N	N	N
46	20250311	121219	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1628	-40	5	-2.40	54140125	33601	76.07	1672	1672	1572	2165	1168	1668	1611.27	2.10	-8691	1716	1691	1672	1647	1628	1682	1638	40	497	100	1000	1	1	38198021	622	12.15	1.70	12	0.09	134.00	957.00	5100	20240426	-68.08	1572	20250311	3.56	2075	-21.54	20250115	1572	3.56	20250311	5100	-68.08	20240426	1572	3.56	20250311	0.12	N	413630	100	40 억	802129	N	N	N	N
47	20250311	111219	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1615	-53	5	-3.18	53379084	33132	75.01	1672	1672	1572	2165	1168	1668	1611.10	2.10	-8459	1716	1691	1672	1647	1628	1682	1638	40	497	100	1000	1	1	38198021	617	12.05	1.69	12	0.09	134.00	957.00	5100	20240426	-68.33	1572	20250311	2.74	2075	-22.17	20250115	1572	2.74	20250311	5100	-68.33	20240426	1572	2.74	20250311	0.12	N	413630	100	40 억	802129	N	N	N	N
48	20250311	101220	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1618	-50	5	-3.00	40002495	24819	56.19	1672	1672	1572	2165	1168	1668	1611.77	2.10	-7737	1716	1691	1672	1647	1628	1682	1638	40	497	100	1000	1	1	38198021	618	12.07	1.69	12	0.06	134.00	957.00	5100	20240426	-68.27	1572	20250311	2.93	2075	-22.02	20250115	1572	2.93	20250311	5100	-68.27	20240426	1572	2.93	20250311	0.12	N	413630	100	40 억	802129	N	N	N	N
49	20250311	091222	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1607	-61	5	-3.66	10399455	6458	14.62	1672	1672	1572	2165	1168	1668	1610.32	2.10	869	1716	1691	1672	1647	1628	1682	1638	40	497	100	1000	1	1	38198021	614	11.99	1.68	12	0.02	134.00	957.00	5100	20240426	-68.49	1572	20250311	2.23	2075	-22.55	20250115	1572	2.23	20250311	5100	-68.49	20240426	1572	2.23	20250311	0.12	N	413630	100	40 억	802129	N	N	N	N
50	20250310	161210	57	100.00	KOSDAQ		화학	N	N	N	N	N	1668	-14	5	-0.83	73572949	44169	47.20	1697	1697	1653	2185	1178	1682	1665.71	2.03	-13717	1801	1741	1708	1648	1615	1725	1632	40	503	100	1000	1	1	40283425	672	12.45	1.74	12	0.11	134.00	957.00	5100	20240426	-67.29	1572	20241121	6.11	2075	-19.61	20250115	1645	1.40	20250210	5100	-67.29	20240426	1572	6.11	20241121	0.13	N	413630	100	40 억	818946	N	N	N	N
51	20250310	151218	57	100.00	KOSDAQ		화학	N	N	N	N	N	1661	-21	5	-1.25	70849081	42529	45.45	1697	1697	1654	2185	1178	1682	1665.90	2.03	-12371	1801	1741	1708	1648	1615	1725	1632	40	503	100	1000	1	1	40283425	669	12.40	1.74	12	0.11	134.00	957.00	5100	20240426	-67.43	1572	20241121	5.66	2075	-19.95	20250115	1645	0.97	20250210	5100	-67.43	20240426	1572	5.66	20241121	0.13	N	413630	100	40 억	818946	N	N	N	N
52	20250310	141216	57	100.00	KOSDAQ		화학	N	N	N	N	N	1660	-22	5	-1.31	54009634	32378	34.60	1697	1697	1658	2185	1178	1682	1668.10	2.03	-8523	1801	1741	1708	1648	1615	1725	1632	40	503	100	1000	1	1	40283425	669	12.39	1.73	12	0.08	134.00	957.00	5100	20240426	-67.45	1572	20241121	5.60	2075	-20.00	20250115	1645	0.91	20250210	5100	-67.45	20240426	1572	5.60	20241121	0.13	N	413630	100	40 억	818946	N	N	N	N
53	20250310	131215	57	100.00	KOSDAQ		화학	N	N	N	N	N	1663	-19	5	-1.13	38112337	22813	24.38	1697	1697	1658	2185	1178	1682	1670.64	2.03	-8688	1801	1741	1708	1648	1615	1725	1632	40	503	100	1000	1	1	40283425	670	12.41	1.74	12	0.06	134.00	957.00	5100	20240426	-67.39	1572	20241121	5.79	2075	-19.86	20250115	1645	1.09	20250210	5100	-67.39	20240426	1572	5.79	20241121	0.13	N	413630	100	40 억	818946	N	N	N	N
54	20250310	121212	57	100.00	KOSDAQ		화학	N	N	N	N	N	1687	5	2	0.30	25047490	15013	16.04	1697	1697	1658	2185	1178	1682	1668.39	2.03	-10025	1801	1741	1708	1648	1615	1725	1632	40	503	100	1000	1	1	40283425	680	12.59	1.76	12	0.04	134.00	957.00	5100	20240426	-66.92	1572	20241121	7.32	2075	-18.70	20250115	1645	2.55	20250210	5100	-66.92	20240426	1572	7.32	20241121	0.13	N	413630	100	40 억	818946	N	N	N	N
55	20250310	111212	57	100.00	KOSDAQ		화학	N	N	N	N	N	1678	-4	5	-0.24	24570511	14729	15.74	1697	1697	1658	2185	1178	1682	1668.17	2.03	-9934	1801	1741	1708	1648	1615	1725	1632	40	503	100	1000	1	1	40283425	676	12.52	1.75	12	0.04	134.00	957.00	5100	20240426	-67.10	1572	20241121	6.74	2075	-19.13	20250115	1645	2.01	20250210	5100	-67.10	20240426	1572	6.74	20241121	0.13	N	413630	100	40 억	818946	N	N	N	N
56	20250310	101212	57	100.00	KOSDAQ		화학	N	N	N	N	N	1678	-4	5	-0.24	23532832	14108	15.08	1697	1697	1658	2185	1178	1682	1668.05	2.03	-9935	1801	1741	1708	1648	1615	1725	1632	40	503	100	1000	1	1	40283425	676	12.52	1.75	12	0.04	134.00	957.00	5100	20240426	-67.10	1572	20241121	6.74	2075	-19.13	20250115	1645	2.01	20250210	5100	-67.10	20240426	1572	6.74	20241121	0.13	N	413630	100	40 억	818946	N	N	N	N
57	20250310	091213	57	100.00	KOSDAQ		화학	N	N	N	N	N	1672	-10	5	-0.59	2122126	1267	1.35	1697	1697	1670	2185	1178	1682	1674.92	2.03	-1076	1801	1741	1708	1648	1615	1725	1632	40	503	100	1000	1	1	40283425	674	12.48	1.75	12	0.00	134.00	957.00	5100	20240426	-67.22	1572	20241121	6.36	2075	-19.42	20250115	1645	1.64	20250210	5100	-67.22	20240426	1572	6.36	20241121	0.13	N	413630	100	40 억	818946	N	N	N	N
58	20250307	161210	57	100.00	KOSDAQ		화학	N	N	N	N	N	1682	-41	5	-2.38	157068041	92869	512.78	1702	1768	1675	2235	1207	1723	1691.29	2.08	-13529	1743	1733	1725	1715	1707	1738	1720	40	512	100	1030	1	1	40283425	678	12.55	1.76	12	0.23	134.00	957.00	5100	20240426	-67.02	1572	20241121	7.00	2075	-18.94	20250115	1645	2.25	20250210	5100	-67.02	20240426	1572	7.00	20241121	0.11	N	413630	100	40 억	837075	N	N	N	N
59	20250307	151214	57	100.00	KOSDAQ		화학	N	N	N	N	N	1685	-38	5	-2.21	154125008	91120	503.12	1702	1768	1675	2235	1207	1723	1691.45	2.08	-12677	1743	1733	1725	1715	1707	1738	1720	40	512	100	1030	1	1	40283425	679	12.57	1.76	12	0.23	134.00	957.00	5100	20240426	-66.96	1572	20241121	7.19	2075	-18.80	20250115	1645	2.43	20250210	5100	-66.96	20240426	1572	7.19	20241121	0.11	N	413630	100	40 억	837075	N	N	N	N
60	20250307	141210	57	100.00	KOSDAQ		화학	N	N	N	N	N	1683	-40	5	-2.32	145034128	85743	473.43	1702	1768	1675	2235	1207	1723	1691.50	2.08	-11742	1743	1733	1725	1715	1707	1738	1720	40	512	100	1030	1	1	40283425	678	12.56	1.76	12	0.21	134.00	957.00	5100	20240426	-67.00	1572	20241121	7.06	2075	-18.89	20250115	1645	2.31	20250210	5100	-67.00	20240426	1572	7.06	20241121	0.11	N	413630	100	40 억	837075	N	N	N	N
61	20250307	131213	57	100.00	KOSDAQ		화학	N	N	N	N	N	1689	-34	5	-1.97	116991582	69157	381.85	1702	1768	1675	2235	1207	1723	1691.68	2.08	-10040	1743	1733	1725	1715	1707	1738	1720	40	512	100	1030	1	1	40283425	680	12.60	1.76	12	0.17	134.00	957.00	5100	20240426	-66.88	1572	20241121	7.44	2075	-18.60	20250115	1645	2.67	20250210	5100	-66.88	20240426	1572	7.44	20241121	0.11	N	413630	100	40 억	837075	N	N	N	N
62	20250307	121212	57	100.00	KOSDAQ		화학	N	N	N	N	N	1689	-34	5	-1.97	114501224	67684	373.72	1702	1768	1675	2235	1207	1723	1691.70	2.08	-9373	1743	1733	1725	1715	1707	1738	1720	40	512	100	1030	1	1	40283425	680	12.60	1.76	12	0.17	134.00	957.00	5100	20240426	-66.88	1572	20241121	7.44	2075	-18.60	20250115	1645	2.67	20250210	5100	-66.88	20240426	1572	7.44	20241121	0.11	N	413630	100	40 억	837075	N	N	N	N
63	20250307	111210	57	100.00	KOSDAQ		화학	N	N	N	N	N	1699	-24	5	-1.39	105174691	62171	343.28	1702	1768	1675	2235	1207	1723	1691.70	2.08	-4176	1743	1733	1725	1715	1707	1738	1720	40	512	100	1030	1	1	40283425	684	12.68	1.78	12	0.15	134.00	957.00	5100	20240426	-66.69	1572	20241121	8.08	2075	-18.12	20250115	1645	3.28	20250210	5100	-66.69	20240426	1572	8.08	20241121	0.11	N	413630	100	40 억	837075	N	N	N	N
64	20250307	101207	57	100.00	KOSDAQ		화학	N	N	N	N	N	1693	-30	5	-1.74	71071880	41949	231.62	1702	1768	1675	2235	1207	1723	1694.24	2.08	-7580	1743	1733	1725	1715	1707	1738	1720	40	512	100	1030	1	1	40283425	682	12.63	1.77	12	0.10	134.00	957.00	5100	20240426	-66.80	1572	20241121	7.70	2075	-18.41	20250115	1645	2.92	20250210	5100	-66.80	20240426	1572	7.70	20241121	0.11	N	413630	100	40 억	837075	N	N	N	N
65	20250307	091214	57	100.00	KOSDAQ		화학	N	N	N	N	N	1768	45	2	2.61	1324222	778	4.30	1702	1768	1702	2235	1207	1723	1702.08	2.08	0	1743	1733	1725	1715	1707	1738	1720	40	512	100	1030	1	1	40283425	712	13.19	1.85	12	0.00	134.00	957.00	5100	20240426	-65.33	1572	20241121	12.47	2075	-14.80	20250115	1645	7.48	20250210	5100	-65.33	20240426	1572	12.47	20241121	0.11	N	413630	100	40 억	837075	N	N	N	N
66	20250306	161202	57	100.00	KOSDAQ		화학	N	N	N	N	N	1723	-23	5	-1.32	31193760	18096	23.48	1720	1735	1717	2265	1223	1746	1723.79	2.10	-6463	1826	1785	1748	1707	1670	1767	1689	40	519	100	1040	1	1	40283425	694	12.86	1.80	12	0.04	134.00	957.00	5100	20240426	-66.22	1572	20241121	9.61	2075	-16.96	20250115	1645	4.74	20250210	5100	-66.22	20240426	1572	9.61	20241121	0.11	N	413630	100	40 억	844762	N	N	N	N
67	20250306	151203	57	100.00	KOSDAQ		화학	N	N	N	N	N	1722	-24	5	-1.37	30266939	17558	22.79	1720	1735	1717	2265	1223	1746	1723.83	2.10	-6285	1826	1785	1748	1707	1670	1767	1689	40	519	100	1040	1	1	40283425	694	12.85	1.80	12	0.04	134.00	957.00	5100	20240426	-66.24	1572	20241121	9.54	2075	-17.01	20250115	1645	4.68	20250210	5100	-66.24	20240426	1572	9.54	20241121	0.11	N	413630	100	40 억	844762	N	N	N	N
68	20250306	141202	57	100.00	KOSDAQ		화학	N	N	N	N	N	1719	-27	5	-1.55	26812743	15550	20.18	1720	1735	1717	2265	1223	1746	1724.29	2.10	-6221	1826	1785	1748	1707	1670	1767	1689	40	519	100	1040	1	1	40283425	692	12.83	1.80	12	0.04	134.00	957.00	5100	20240426	-66.29	1572	20241121	9.35	2075	-17.16	20250115	1645	4.50	20250210	5100	-66.29	20240426	1572	9.35	20241121	0.11	N	413630	100	40 억	844762	N	N	N	N
69	20250306	131202	57	100.00	KOSDAQ		화학	N	N	N	N	N	1726	-20	5	-1.15	17586926	10193	13.23	1720	1735	1718	2265	1223	1746	1725.39	2.10	-3578	1826	1785	1748	1707	1670	1767	1689	40	519	100	1040	1	1	40283425	695	12.88	1.80	12	0.03	134.00	957.00	5100	20240426	-66.16	1572	20241121	9.80	2075	-16.82	20250115	1645	4.92	20250210	5100	-66.16	20240426	1572	9.80	20241121	0.11	N	413630	100	40 억	844762	N	N	N	N
70	20250306	121201	57	100.00	KOSDAQ		화학	N	N	N	N	N	1725	-21	5	-1.20	14858216	8612	11.18	1720	1735	1718	2265	1223	1746	1725.29	2.10	-2793	1826	1785	1748	1707	1670	1767	1689	40	519	100	1040	1	1	40283425	695	12.87	1.80	12	0.02	134.00	957.00	5100	20240426	-66.18	1572	20241121	9.73	2075	-16.87	20250115	1645	4.86	20250210	5100	-66.18	20240426	1572	9.73	20241121	0.11	N	413630	100	40 억	844762	N	N	N	N
71	20250306	111158	57	100.00	KOSDAQ		화학	N	N	N	N	N	1727	-19	5	-1.09	13295776	7707	10.00	1720	1735	1718	2265	1223	1746	1725.16	2.10	-2620	1826	1785	1748	1707	1670	1767	1689	40	519	100	1040	1	1	40283425	696	12.89	1.80	12	0.02	134.00	957.00	5100	20240426	-66.14	1572	20241121	9.86	2075	-16.77	20250115	1645	4.98	20250210	5100	-66.14	20240426	1572	9.86	20241121	0.11	N	413630	100	40 억	844762	N	N	N	N
72	20250306	101201	57	100.00	KOSDAQ		화학	N	N	N	N	N	1731	-15	5	-0.86	9031087	5234	6.79	1720	1735	1718	2265	1223	1746	1725.47	2.10	-1572	1826	1785	1748	1707	1670	1767	1689	40	519	100	1040	1	1	40283425	697	12.92	1.81	12	0.01	134.00	957.00	5100	20240426	-66.06	1572	20241121	10.11	2075	-16.58	20250115	1645	5.23	20250210	5100	-66.06	20240426	1572	10.11	20241121	0.11	N	413630	100	40 억	844762	N	N	N	N
73	20250306	091205	57	100.00	KOSDAQ		화학	N	N	N	N	N	1720	-26	5	-1.49	2363536	1373	1.78	1720	1735	1718	2265	1223	1746	1721.44	2.10	226	1826	1785	1748	1707	1670	1767	1689	40	519	100	1040	1	1	40283425	693	12.84	1.80	12	0.00	134.00	957.00	5100	20240426	-66.27	1572	20241121	9.41	2075	-17.11	20250115	1645	4.56	20250210	5100	-66.27	20240426	1572	9.41	20241121	0.11	N	413630	100	40 억	844762	N	N	N	N
74	20250305	161145	57	100.00	KOSDAQ		화학	N	N	N	N	N	1746	37	2	2.17	133952781	77054	207.82	1760	1789	1711	2220	1197	1709	1738.43	2.08	12503	1903	1806	1739	1642	1575	1772	1608	40	511	100	1020	1	1	40283425	703	13.03	1.82	12	0.19	134.00	957.00	5100	20240426	-65.76	1572	20241121	11.07	2075	-15.86	20250115	1645	6.14	20250210	5100	-65.76	20240426	1572	11.07	20241121	0.13	N	413630	100	40 억	836129	N	N	N	N
75	20250305	151153	57	100.00	KOSDAQ		화학	N	N	N	N	N	1737	28	2	1.64	133083760	76554	206.47	1760	1789	1711	2220	1197	1709	1738.43	2.08	12230	1903	1806	1739	1642	1575	1772	1608	40	511	100	1020	1	1	40283425	700	12.96	1.82	12	0.19	134.00	957.00	5100	20240426	-65.94	1572	20241121	10.50	2075	-16.29	20250115	1645	5.59	20250210	5100	-65.94	20240426	1572	10.50	20241121	0.13	N	413630	100	40 억	836129	N	N	N	N
76	20250305	141153	57	100.00	KOSDAQ		화학	N	N	N	N	N	1744	35	2	2.05	110271894	63412	171.03	1760	1789	1711	2220	1197	1709	1738.98	2.08	11398	1903	1806	1739	1642	1575	1772	1608	40	511	100	1020	1	1	40283425	703	13.01	1.82	12	0.16	134.00	957.00	5100	20240426	-65.80	1572	20241121	10.94	2075	-15.95	20250115	1645	6.02	20250210	5100	-65.80	20240426	1572	10.94	20241121	0.13	N	413630	100	40 억	836129	N	N	N	N
77	20250305	131148	57	100.00	KOSDAQ		화학	N	N	N	N	N	1750	41	2	2.40	93448654	53802	145.11	1760	1789	1711	2220	1197	1709	1736.90	2.08	9396	1903	1806	1739	1642	1575	1772	1608	40	511	100	1020	1	1	40283425	705	13.06	1.83	12	0.13	134.00	957.00	5100	20240426	-65.69	1572	20241121	11.32	2075	-15.66	20250115	1645	6.38	20250210	5100	-65.69	20240426	1572	11.32	20241121	0.13	N	413630	100	40 억	836129	N	N	N	N
78	20250305	121151	57	100.00	KOSDAQ		화학	N	N	N	N	N	1748	39	2	2.28	87062085	50151	135.26	1760	1789	1711	2220	1197	1709	1736.00	2.08	6560	1903	1806	1739	1642	1575	1772	1608	40	511	100	1020	1	1	40283425	704	13.04	1.83	12	0.12	134.00	957.00	5100	20240426	-65.73	1572	20241121	11.20	2075	-15.76	20250115	1645	6.26	20250210	5100	-65.73	20240426	1572	11.20	20241121	0.13	N	413630	100	40 억	836129	N	N	N	N
79	20250305	111145	57	100.00	KOSDAQ		화학	N	N	N	N	N	1746	37	2	2.17	65764669	37911	102.25	1760	1789	1711	2220	1197	1709	1734.71	2.08	2765	1903	1806	1739	1642	1575	1772	1608	40	511	100	1020	1	1	40283425	703	13.03	1.82	12	0.09	134.00	957.00	5100	20240426	-65.76	1572	20241121	11.07	2075	-15.86	20250115	1645	6.14	20250210	5100	-65.76	20240426	1572	11.07	20241121	0.13	N	413630	100	40 억	836129	N	N	N	N
80	20250305	101148	57	100.00	KOSDAQ		화학	N	N	N	N	N	1761	52	2	3.04	44515206	25717	69.36	1760	1789	1711	2220	1197	1709	1730.96	2.08	1999	1903	1806	1739	1642	1575	1772	1608	40	511	100	1020	1	1	40283425	709	13.14	1.84	12	0.06	134.00	957.00	5100	20240426	-65.47	1572	20241121	12.02	2075	-15.13	20250115	1645	7.05	20250210	5100	-65.47	20240426	1572	12.02	20241121	0.13	N	413630	100	40 억	836129	N	N	N	N
81	20250305	091148	57	100.00	KOSDAQ		화학	N	N	N	N	N	1713	4	2	0.23	9690990	5641	15.21	1760	1760	1712	2220	1197	1709	1717.96	2.08	-631	1903	1806	1739	1642	1575	1772	1608	40	511	100	1020	1	1	40283425	690	12.78	1.79	12	0.01	134.00	957.00	5100	20240426	-66.41	1572	20241121	8.97	2075	-17.45	20250115	1645	4.13	20250210	5100	-66.41	20240426	1572	8.97	20241121	0.13	N	413630	100	40 억	836129	N	N	N	N
82	20250304	161136	57	100.00	KOSDAQ		화학	N	N	N	N	N	1709	-13	5	-0.75	63729146	37077	10.72	1836	1836	1672	2235	1206	1722	1718.83	2.12	-17600	1890	1806	1764	1680	1638	1785	1659	40	513	100	1030	1	1	40283425	688	12.75	1.79	12	0.09	134.00	957.00	5100	20240426	-66.49	1572	20241121	8.72	2075	-17.64	20250115	1645	3.89	20250210	5100	-66.49	20240426	1572	8.72	20241121	0.11	N	413630	100	40 억	855528	N	N	N	N
83	20250304	151132	57	100.00	KOSDAQ		화학	N	N	N	N	N	1719	-3	5	-0.17	54551361	31707	9.17	1836	1836	1672	2235	1206	1722	1720.48	2.12	-17205	1890	1806	1764	1680	1638	1785	1659	40	513	100	1030	1	1	40283425	692	12.83	1.80	12	0.08	134.00	957.00	5100	20240426	-66.29	1572	20241121	9.35	2075	-17.16	20250115	1645	4.50	20250210	5100	-66.29	20240426	1572	9.35	20241121	0.11	N	413630	100	40 억	855528	N	N	N	N
84	20250304	141137	57	100.00	KOSDAQ		화학	N	N	N	N	N	1716	-6	5	-0.35	45380887	26383	7.63	1836	1836	1672	2235	1206	1722	1720.08	2.12	-14192	1890	1806	1764	1680	1638	1785	1659	40	513	100	1030	1	1	40283425	691	12.81	1.79	12	0.07	134.00	957.00	5100	20240426	-66.35	1572	20241121	9.16	2075	-17.30	20250115	1645	4.32	20250210	5100	-66.35	20240426	1572	9.16	20241121	0.11	N	413630	100	40 억	855528	N	N	N	N
85	20250304	131134	57	100.00	KOSDAQ		화학	N	N	N	N	N	1718	-4	5	-0.23	41564587	24158	6.99	1836	1836	1672	2235	1206	1722	1720.53	2.12	-12973	1890	1806	1764	1680	1638	1785	1659	40	513	100	1030	1	1	40283425	692	12.82	1.80	12	0.06	134.00	957.00	5100	20240426	-66.31	1572	20241121	9.29	2075	-17.20	20250115	1645	4.44	20250210	5100	-66.31	20240426	1572	9.29	20241121	0.11	N	413630	100	40 억	855528	N	N	N	N
86	20250304	121131	57	100.00	KOSDAQ		화학	N	N	N	N	N	1730	8	2	0.46	31564693	18365	5.31	1836	1836	1672	2235	1206	1722	1718.74	2.12	-10872	1890	1806	1764	1680	1638	1785	1659	40	513	100	1030	1	1	40283425	697	12.91	1.81	12	0.05	134.00	957.00	5100	20240426	-66.08	1572	20241121	10.05	2075	-16.63	20250115	1645	5.17	20250210	5100	-66.08	20240426	1572	10.05	20241121	0.11	N	413630	100	40 억	855528	N	N	N	N
87	20250304	111135	57	100.00	KOSDAQ		화학	N	N	N	N	N	1743	21	2	1.22	28127248	16389	4.74	1836	1836	1672	2235	1206	1722	1716.23	2.12	-8995	1890	1806	1764	1680	1638	1785	1659	40	513	100	1030	1	1	40283425	702	13.01	1.82	12	0.04	134.00	957.00	5100	20240426	-65.82	1572	20241121	10.88	2075	-16.00	20250115	1645	5.96	20250210	5100	-65.82	20240426	1572	10.88	20241121	0.11	N	413630	100	40 억	855528	N	N	N	N
88	20250304	101129	57	100.00	KOSDAQ		화학	N	N	N	N	N	1720	-2	5	-0.12	15538023	9040	2.61	1836	1836	1672	2235	1206	1722	1718.81	2.12	-4674	1890	1806	1764	1680	1638	1785	1659	40	513	100	1030	1	1	40283425	693	12.84	1.80	12	0.02	134.00	957.00	5100	20240426	-66.27	1572	20241121	9.41	2075	-17.11	20250115	1645	4.56	20250210	5100	-66.27	20240426	1572	9.41	20241121	0.11	N	413630	100	40 억	855528	N	N	N	N
89	20250304	091126	57	100.00	KOSDAQ		화학	N	N	N	N	N	1750	28	2	1.63	10061155	5848	1.69	1836	1836	1672	2235	1206	1722	1720.44	2.12	-4026	1890	1806	1764	1680	1638	1785	1659	40	513	100	1030	1	1	40283425	705	13.06	1.83	12	0.01	134.00	957.00	5100	20240426	-65.69	1572	20241121	11.32	2075	-15.66	20250115	1645	6.38	20250210	5100	-65.69	20240426	1572	11.32	20241121	0.11	N	413630	100	40 억	855528	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History