KissMeData/045060/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	160518	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	0	3	0.00	43049335	17247	216.83	2520	2530	2475	3260	1760	2510	2496.05	2.08	-59	2556	2532	2521	2497	2486	2527	2492	85	750	500	1800	5	1	16941974	425	5.35	0.36	12	0.10	469.00	6904.00	3245	20240412	-22.65	2390	20241209	5.02	2830	-11.31	20250114	2475	1.41	20250328	3245	-22.65	20240412	2390	5.02	20241209	0.19	N	045060	500	84 억	352911	N	N	N	N
3	20250328	150520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	-25	5	-1.00	42661365	17092	214.89	2520	2530	2475	3260	1760	2510	2495.98	2.08	48	2556	2532	2521	2497	2486	2527	2492	85	750	500	1800	5	1	16941974	421	5.30	0.36	12	0.10	469.00	6904.00	3245	20240412	-23.42	2390	20241209	3.97	2830	-12.19	20250114	2475	0.40	20250328	3245	-23.42	20240412	2390	3.97	20241209	0.19	N	045060	500	84 억	352911	N	N	N	N
4	20250328	140522	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	-15	5	-0.60	39134385	15674	197.06	2520	2530	2475	3260	1760	2510	2496.77	2.08	55	2556	2532	2521	2497	2486	2527	2492	85	750	500	1800	5	1	16941974	423	5.32	0.36	12	0.09	469.00	6904.00	3245	20240412	-23.11	2390	20241209	4.39	2830	-11.84	20250114	2475	0.81	20250328	3245	-23.11	20240412	2390	4.39	20241209	0.19	N	045060	500	84 억	352911	N	N	N	N
5	20250328	130521	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	-5	5	-0.20	30671755	12266	154.21	2520	2530	2475	3260	1760	2510	2500.55	2.08	13	2556	2532	2521	2497	2486	2527	2492	85	750	500	1800	5	1	16941974	424	5.34	0.36	12	0.07	469.00	6904.00	3245	20240412	-22.80	2390	20241209	4.81	2830	-11.48	20250114	2475	1.21	20250328	3245	-22.80	20240412	2390	4.81	20241209	0.19	N	045060	500	84 억	352911	N	N	N	N
6	20250328	120520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	0	3	0.00	20553090	8198	103.07	2520	2530	2500	3260	1760	2510	2507.09	2.08	10	2556	2532	2521	2497	2486	2527	2492	85	750	500	1800	5	1	16941974	425	5.35	0.36	12	0.05	469.00	6904.00	3245	20240412	-22.65	2390	20241209	5.02	2830	-11.31	20250114	2500	0.40	20250328	3245	-22.65	20240412	2390	5.02	20241209	0.19	N	045060	500	84 억	352911	N	N	N	N
7	20250328	110518	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	15	2	0.60	20266305	8084	101.63	2520	2530	2500	3260	1760	2510	2506.96	2.08	21	2556	2532	2521	2497	2486	2527	2492	85	750	500	1800	5	1	16941974	428	5.38	0.37	12	0.05	469.00	6904.00	3245	20240412	-22.19	2390	20241209	5.65	2830	-10.78	20250114	2500	1.00	20250328	3245	-22.19	20240412	2390	5.65	20241209	0.19	N	045060	500	84 억	352911	N	N	N	N
8	20250328	100521	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	15	2	0.60	3352315	1334	16.77	2520	2530	2510	3260	1760	2510	2512.98	2.08	-35	2556	2532	2521	2497	2486	2527	2492	85	750	500	1800	5	1	16941974	428	5.38	0.37	12	0.01	469.00	6904.00	3245	20240412	-22.19	2390	20241209	5.65	2830	-10.78	20250114	2510	0.60	20250328	3245	-22.19	20240412	2390	5.65	20241209	0.19	N	045060	500	84 억	352911	N	N	N	N
9	20250328	090525	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	15	2	0.60	32765	13	0.16	2520	2525	2520	3260	1760	2510	2520.38	2.08	-11	2556	2532	2521	2497	2486	2527	2492	85	750	500	1800	5	1	16941974	428	5.38	0.37	12	0.00	469.00	6904.00	3245	20240412	-22.19	2390	20241209	5.65	2830	-10.78	20250114	2510	0.60	20250326	3245	-22.19	20240412	2390	5.65	20241209	0.19	N	045060	500	84 억	352911	N	N	N	N
10	20250327	161421	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	-35	5	-1.38	19768520	7844	79.01	2520	2545	2510	3305	1785	2545	2520.21	2.08	-121	2588	2566	2538	2516	2488	2577	2527	85	760	500	1830	5	1	16941974	425	5.35	0.36	12	0.05	469.00	6904.00	3245	20240412	-22.65	2390	20241209	5.02	2830	-11.31	20250114	2510	0.00	20250327	3245	-22.65	20240412	2390	5.02	20241209	0.19	N	045060	500	84 억	352847	N	N	N	N
11	20250327	150520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	-25	5	-0.98	15550210	6165	62.10	2520	2545	2510	3305	1785	2545	2522.34	2.08	305	2588	2566	2538	2516	2488	2577	2527	85	760	500	1830	5	1	16941974	427	5.37	0.37	12	0.04	469.00	6904.00	3245	20240412	-22.34	2390	20241209	5.44	2830	-10.95	20250114	2510	0.40	20250327	3245	-22.34	20240412	2390	5.44	20241209	0.19	N	045060	500	84 억	352847	N	N	N	N
12	20250327	140517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	-30	5	-1.18	14046635	5568	56.08	2520	2545	2510	3305	1785	2545	2522.74	2.08	311	2588	2566	2538	2516	2488	2577	2527	85	760	500	1830	5	1	16941974	426	5.36	0.36	12	0.03	469.00	6904.00	3245	20240412	-22.50	2390	20241209	5.23	2830	-11.13	20250114	2510	0.20	20250327	3245	-22.50	20240412	2390	5.23	20241209	0.19	N	045060	500	84 억	352847	N	N	N	N
13	20250327	130516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	-25	5	-0.98	7483915	2964	29.85	2520	2545	2510	3305	1785	2545	2524.94	2.08	-120	2588	2566	2538	2516	2488	2577	2527	85	760	500	1830	5	1	16941974	427	5.37	0.37	12	0.02	469.00	6904.00	3245	20240412	-22.34	2390	20241209	5.44	2830	-10.95	20250114	2510	0.40	20250327	3245	-22.34	20240412	2390	5.44	20241209	0.19	N	045060	500	84 억	352847	N	N	N	N
14	20250327	120521	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-5	5	-0.20	6313680	2501	25.19	2520	2545	2510	3305	1785	2545	2524.46	2.08	-117	2588	2566	2538	2516	2488	2577	2527	85	760	500	1830	5	1	16941974	430	5.42	0.37	12	0.01	469.00	6904.00	3245	20240412	-21.73	2390	20241209	6.28	2830	-10.25	20250114	2510	1.20	20250327	3245	-21.73	20240412	2390	6.28	20241209	0.19	N	045060	500	84 억	352847	N	N	N	N
15	20250327	110521	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-15	5	-0.59	5412525	2146	21.62	2520	2545	2510	3305	1785	2545	2522.15	2.08	52	2588	2566	2538	2516	2488	2577	2527	85	760	500	1830	5	1	16941974	429	5.39	0.37	12	0.01	469.00	6904.00	3245	20240412	-22.03	2390	20241209	5.86	2830	-10.60	20250114	2510	0.80	20250327	3245	-22.03	20240412	2390	5.86	20241209	0.19	N	045060	500	84 억	352847	N	N	N	N
16	20250327	100517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	-10	5	-0.39	4552400	1807	18.20	2520	2540	2510	3305	1785	2545	2519.31	2.08	63	2588	2566	2538	2516	2488	2577	2527	85	760	500	1830	5	1	16941974	429	5.41	0.37	12	0.01	469.00	6904.00	3245	20240412	-21.88	2390	20241209	6.07	2830	-10.42	20250114	2510	1.00	20250327	3245	-21.88	20240412	2390	6.07	20241209	0.19	N	045060	500	84 억	352847	N	N	N	N
17	20250327	090519	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	-35	5	-1.38	3596210	1430	14.40	2520	2520	2510	3305	1785	2545	2514.83	2.08	268	2588	2566	2538	2516	2488	2577	2527	85	760	500	1830	5	1	16941974	425	5.35	0.36	12	0.01	469.00	6904.00	3245	20240412	-22.65	2390	20241209	5.02	2830	-11.31	20250114	2510	0.00	20250327	3245	-22.65	20240412	2390	5.02	20241209	0.19	N	045060	500	84 억	352847	N	N	N	N
18	20250326	160514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	20	2	0.79	25124590	9928	108.61	2525	2560	2510	3280	1770	2525	2530.68	2.08	92	2598	2561	2543	2506	2488	2552	2497	85	755	500	1810	5	1	16941974	431	5.43	0.37	12	0.06	469.00	6904.00	3245	20240412	-21.57	2390	20241209	6.49	2830	-10.07	20250114	2510	1.39	20250326	3245	-21.57	20240412	2390	6.49	20241209	0.19	N	045060	500	84 억	352918	N	N	N	N
19	20250326	150513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	10	2	0.40	20720000	8190	89.60	2525	2560	2510	3280	1770	2525	2529.91	2.08	135	2598	2561	2543	2506	2488	2552	2497	85	755	500	1810	5	1	16941974	429	5.41	0.37	12	0.05	469.00	6904.00	3245	20240412	-21.88	2390	20241209	6.07	2830	-10.42	20250114	2510	1.00	20250326	3245	-21.88	20240412	2390	6.07	20241209	0.19	N	045060	500	84 억	352918	N	N	N	N
20	20250326	140515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	5	2	0.20	19892160	7864	86.03	2525	2560	2510	3280	1770	2525	2529.52	2.08	135	2598	2561	2543	2506	2488	2552	2497	85	755	500	1810	5	1	16941974	429	5.39	0.37	12	0.05	469.00	6904.00	3245	20240412	-22.03	2390	20241209	5.86	2830	-10.60	20250114	2510	0.80	20250326	3245	-22.03	20240412	2390	5.86	20241209	0.19	N	045060	500	84 억	352918	N	N	N	N
21	20250326	130516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	10	2	0.40	18969645	7500	82.05	2525	2560	2510	3280	1770	2525	2529.29	2.08	135	2598	2561	2543	2506	2488	2552	2497	85	755	500	1810	5	1	16941974	429	5.41	0.37	12	0.04	469.00	6904.00	3245	20240412	-21.88	2390	20241209	6.07	2830	-10.42	20250114	2510	1.00	20250326	3245	-21.88	20240412	2390	6.07	20241209	0.19	N	045060	500	84 억	352918	N	N	N	N
22	20250326	120517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	20	2	0.79	16057670	6350	69.47	2525	2560	2510	3280	1770	2525	2528.77	2.08	135	2598	2561	2543	2506	2488	2552	2497	85	755	500	1810	5	1	16941974	431	5.43	0.37	12	0.04	469.00	6904.00	3245	20240412	-21.57	2390	20241209	6.49	2830	-10.07	20250114	2510	1.39	20250326	3245	-21.57	20240412	2390	6.49	20241209	0.19	N	045060	500	84 억	352918	N	N	N	N
23	20250326	110515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	20	2	0.79	14790125	5849	63.99	2525	2560	2510	3280	1770	2525	2528.66	2.08	135	2598	2561	2543	2506	2488	2552	2497	85	755	500	1810	5	1	16941974	431	5.43	0.37	12	0.03	469.00	6904.00	3245	20240412	-21.57	2390	20241209	6.49	2830	-10.07	20250114	2510	1.39	20250326	3245	-21.57	20240412	2390	6.49	20241209	0.19	N	045060	500	84 억	352918	N	N	N	N
24	20250326	100517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	-5	5	-0.20	13817825	5467	59.81	2525	2560	2510	3280	1770	2525	2527.50	2.08	203	2598	2561	2543	2506	2488	2552	2497	85	755	500	1810	5	1	16941974	427	5.37	0.37	12	0.03	469.00	6904.00	3245	20240412	-22.34	2390	20241209	5.44	2830	-10.95	20250114	2510	0.40	20250326	3245	-22.34	20240412	2390	5.44	20241209	0.19	N	045060	500	84 억	352918	N	N	N	N
25	20250326	090516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	35	2	1.39	91060	36	0.39	2525	2560	2525	3280	1770	2525	2529.44	2.08	-13	2598	2561	2543	2506	2488	2552	2497	85	755	500	1810	5	1	16941974	434	5.46	0.37	12	0.00	469.00	6904.00	3245	20240412	-21.11	2390	20241209	7.11	2830	-9.54	20250114	2515	1.79	20250321	3245	-21.11	20240412	2390	7.11	20241209	0.19	N	045060	500	84 억	352918	N	N	N	N
26	20250325	160513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	-30	5	-1.17	23159230	9141	130.38	2555	2580	2525	3320	1790	2555	2533.56	2.02	-144	2595	2575	2545	2525	2495	2585	2535	85	765	500	1830	5	1	16941974	428	5.38	0.37	12	0.05	469.00	6904.00	3245	20240412	-22.19	2390	20241209	5.65	2830	-10.78	20250114	2515	0.40	20250321	3245	-22.19	20240412	2390	5.65	20241209	0.19	N	045060	500	84 억	342464	N	N	N	N
27	20250325	150513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-25	5	-0.98	22375815	8831	125.96	2555	2580	2525	3320	1790	2555	2533.78	2.02	105	2595	2575	2545	2525	2495	2585	2535	85	765	500	1830	5	1	16941974	429	5.39	0.37	12	0.05	469.00	6904.00	3245	20240412	-22.03	2390	20241209	5.86	2830	-10.60	20250114	2515	0.60	20250321	3245	-22.03	20240412	2390	5.86	20241209	0.19	N	045060	500	84 억	342464	N	N	N	N
28	20250325	140511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-25	5	-0.98	19886565	7847	111.92	2555	2580	2525	3320	1790	2555	2534.29	2.02	105	2595	2575	2545	2525	2495	2585	2535	85	765	500	1830	5	1	16941974	429	5.39	0.37	12	0.05	469.00	6904.00	3245	20240412	-22.03	2390	20241209	5.86	2830	-10.60	20250114	2515	0.60	20250321	3245	-22.03	20240412	2390	5.86	20241209	0.19	N	045060	500	84 억	342464	N	N	N	N
29	20250325	130513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	-30	5	-1.17	19433795	7668	109.37	2555	2580	2525	3320	1790	2555	2534.40	2.02	105	2595	2575	2545	2525	2495	2585	2535	85	765	500	1830	5	1	16941974	428	5.38	0.37	12	0.05	469.00	6904.00	3245	20240412	-22.19	2390	20241209	5.65	2830	-10.78	20250114	2515	0.40	20250321	3245	-22.19	20240412	2390	5.65	20241209	0.19	N	045060	500	84 억	342464	N	N	N	N
30	20250325	120512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	-20	5	-0.78	11443215	4508	64.30	2555	2580	2525	3320	1790	2555	2538.42	2.02	105	2595	2575	2545	2525	2495	2585	2535	85	765	500	1830	5	1	16941974	429	5.41	0.37	12	0.03	469.00	6904.00	3245	20240412	-21.88	2390	20241209	6.07	2830	-10.42	20250114	2515	0.80	20250321	3245	-21.88	20240412	2390	6.07	20241209	0.19	N	045060	500	84 억	342464	N	N	N	N
31	20250325	110512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-10	5	-0.39	9686340	3814	54.40	2555	2580	2525	3320	1790	2555	2539.68	2.02	105	2595	2575	2545	2525	2495	2585	2535	85	765	500	1830	5	1	16941974	431	5.43	0.37	12	0.02	469.00	6904.00	3245	20240412	-21.57	2390	20241209	6.49	2830	-10.07	20250114	2515	1.19	20250321	3245	-21.57	20240412	2390	6.49	20241209	0.19	N	045060	500	84 억	342464	N	N	N	N
32	20250325	100520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	-20	5	-0.78	7467960	2939	41.92	2555	2580	2525	3320	1790	2555	2540.99	2.02	-113	2595	2575	2545	2525	2495	2585	2535	85	765	500	1830	5	1	16941974	429	5.41	0.37	12	0.02	469.00	6904.00	3245	20240412	-21.88	2390	20241209	6.07	2830	-10.42	20250114	2515	0.80	20250321	3245	-21.88	20240412	2390	6.07	20241209	0.19	N	045060	500	84 억	342464	N	N	N	N
33	20250325	090515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-25	5	-0.98	1977425	781	11.14	2555	2555	2525	3320	1790	2555	2531.91	2.02	-24	2595	2575	2545	2525	2495	2585	2535	85	765	500	1830	5	1	16941974	429	5.39	0.37	12	0.00	469.00	6904.00	3245	20240412	-22.03	2390	20241209	5.86	2830	-10.60	20250114	2515	0.60	20250321	3245	-22.03	20240412	2390	5.86	20241209	0.19	N	045060	500	84 억	342464	N	N	N	N
34	20250324	160511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	15	2	0.59	17887510	6999	70.57	2540	2565	2515	3300	1780	2540	2555.72	1.71	-158	2570	2555	2535	2520	2500	2545	2510	85	760	500	1820	5	1	16941974	433	5.45	0.37	12	0.04	469.00	6904.00	3245	20240412	-21.26	2390	20241209	6.90	2830	-9.72	20250114	2515	1.59	20250324	3245	-21.26	20240412	2390	6.90	20241209	0.19	N	045060	500	84 억	289426	N	N	N	N
35	20250324	150514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	10	2	0.39	17759810	6949	70.06	2540	2565	2515	3300	1780	2540	2555.74	1.71	-156	2570	2555	2535	2520	2500	2545	2510	85	760	500	1820	5	1	16941974	432	5.44	0.37	12	0.04	469.00	6904.00	3245	20240412	-21.42	2390	20241209	6.69	2830	-9.89	20250114	2515	1.39	20250324	3245	-21.42	20240412	2390	6.69	20241209	0.19	N	045060	500	84 억	289426	N	N	N	N
36	20250324	140515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	10	2	0.39	17606675	6889	69.46	2540	2565	2515	3300	1780	2540	2555.77	1.71	-156	2570	2555	2535	2520	2500	2545	2510	85	760	500	1820	5	1	16941974	432	5.44	0.37	12	0.04	469.00	6904.00	3245	20240412	-21.42	2390	20241209	6.69	2830	-9.89	20250114	2515	1.39	20250324	3245	-21.42	20240412	2390	6.69	20241209	0.19	N	045060	500	84 억	289426	N	N	N	N
37	20250324	130514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2562	22	2	0.87	12409086	4862	49.02	2540	2565	2515	3300	1780	2540	2552.26	1.71	-156	2570	2555	2535	2520	2500	2545	2510	85	760	500	1820	5	1	16941974	434	5.46	0.37	12	0.03	469.00	6904.00	3245	20240412	-21.05	2390	20241209	7.20	2830	-9.47	20250114	2515	1.87	20250324	3245	-21.05	20240412	2390	7.20	20241209	0.19	N	045060	500	84 억	289426	N	N	N	N
38	20250324	120515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2562	22	2	0.87	9700992	3805	38.36	2540	2562	2515	3300	1780	2540	2549.54	1.71	-156	2570	2555	2535	2520	2500	2545	2510	85	760	500	1820	5	1	16941974	434	5.46	0.37	12	0.02	469.00	6904.00	3245	20240412	-21.05	2390	20241209	7.20	2830	-9.47	20250114	2515	1.87	20250324	3245	-21.05	20240412	2390	7.20	20241209	0.19	N	045060	500	84 억	289426	N	N	N	N
39	20250324	110514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2552	12	2	0.47	5910675	2322	23.41	2540	2555	2515	3300	1780	2540	2545.51	1.71	-156	2570	2555	2535	2520	2500	2545	2510	85	760	500	1820	5	1	16941974	432	5.44	0.37	12	0.01	469.00	6904.00	3245	20240412	-21.36	2390	20241209	6.78	2830	-9.82	20250114	2515	1.47	20250324	3245	-21.36	20240412	2390	6.78	20241209	0.19	N	045060	500	84 억	289426	N	N	N	N
40	20250324	100512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2552	12	2	0.47	2394522	945	9.53	2540	2555	2515	3300	1780	2540	2533.89	1.71	-138	2570	2555	2535	2520	2500	2545	2510	85	760	500	1820	5	1	16941974	432	5.44	0.37	12	0.01	469.00	6904.00	3245	20240412	-21.36	2390	20241209	6.78	2830	-9.82	20250114	2515	1.47	20250324	3245	-21.36	20240412	2390	6.78	20241209	0.19	N	045060	500	84 억	289426	N	N	N	N
41	20250324	090514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	-20	5	-0.79	1291175	512	5.16	2540	2540	2515	3300	1780	2540	2521.83	1.71	189	2570	2555	2535	2520	2500	2545	2510	85	760	500	1820	5	1	16941974	427	5.37	0.37	12	0.00	469.00	6904.00	3245	20240412	-22.34	2390	20241209	5.44	2830	-10.95	20250114	2515	0.20	20250324	3245	-22.34	20240412	2390	5.44	20241209	0.19	N	045060	500	84 억	289426	N	N	N	N
42	20250321	160530	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	0	3	0.00	25078117	9918	50.96	2545	2550	2515	3300	1780	2540	2528.55	1.64	-162	2586	2562	2541	2517	2496	2552	2507	85	760	500	1820	5	1	16941974	430	5.42	0.37	12	0.06	469.00	6904.00	3245	20240412	-21.73	2390	20241209	6.28	2830	-10.25	20250114	2515	0.99	20250321	3245	-21.73	20240412	2390	6.28	20241209	0.19	N	045060	500	84 억	278254	N	N	N	N
43	20250321	150513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	-5	5	-0.20	23697317	9374	48.16	2545	2550	2515	3300	1780	2540	2527.98	1.64	-142	2586	2562	2541	2517	2496	2552	2507	85	760	500	1820	5	1	16941974	429	5.41	0.37	12	0.06	469.00	6904.00	3245	20240412	-21.88	2390	20241209	6.07	2830	-10.42	20250114	2515	0.80	20250321	3245	-21.88	20240412	2390	6.07	20241209	0.19	N	045060	500	84 억	278254	N	N	N	N
44	20250321	140513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	-5	5	-0.20	20438402	8089	41.56	2545	2550	2515	3300	1780	2540	2526.69	1.64	-142	2586	2562	2541	2517	2496	2552	2507	85	760	500	1820	5	1	16941974	429	5.41	0.37	12	0.05	469.00	6904.00	3245	20240412	-21.88	2390	20241209	6.07	2830	-10.42	20250114	2515	0.80	20250321	3245	-21.88	20240412	2390	6.07	20241209	0.19	N	045060	500	84 억	278254	N	N	N	N
45	20250321	130514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-10	5	-0.39	19281877	7633	39.22	2545	2550	2515	3300	1780	2540	2526.12	1.64	-142	2586	2562	2541	2517	2496	2552	2507	85	760	500	1820	5	1	16941974	429	5.39	0.37	12	0.05	469.00	6904.00	3245	20240412	-22.03	2390	20241209	5.86	2830	-10.60	20250114	2515	0.60	20250321	3245	-22.03	20240412	2390	5.86	20241209	0.19	N	045060	500	84 억	278254	N	N	N	N
46	20250321	120514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	5	2	0.20	18465482	7312	37.57	2545	2550	2515	3300	1780	2540	2525.37	1.64	-142	2586	2562	2541	2517	2496	2552	2507	85	760	500	1820	5	1	16941974	431	5.43	0.37	12	0.04	469.00	6904.00	3245	20240412	-21.57	2390	20241209	6.49	2830	-10.07	20250114	2515	1.19	20250321	3245	-21.57	20240412	2390	6.49	20241209	0.19	N	045060	500	84 억	278254	N	N	N	N
47	20250321	110513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-10	5	-0.39	17478452	6924	35.58	2545	2545	2515	3300	1780	2540	2524.33	1.64	-10	2586	2562	2541	2517	2496	2552	2507	85	760	500	1820	5	1	16941974	429	5.39	0.37	12	0.04	469.00	6904.00	3245	20240412	-22.03	2390	20241209	5.86	2830	-10.60	20250114	2515	0.60	20250321	3245	-22.03	20240412	2390	5.86	20241209	0.19	N	045060	500	84 억	278254	N	N	N	N
48	20250321	100514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	0	3	0.00	2711940	1071	5.50	2545	2545	2520	3300	1780	2540	2532.16	1.64	-76	2586	2562	2541	2517	2496	2552	2507	85	760	500	1820	5	1	16941974	430	5.42	0.37	12	0.01	469.00	6904.00	3245	20240412	-21.73	2390	20241209	6.28	2830	-10.25	20250114	2520	0.79	20250321	3245	-21.73	20240412	2390	6.28	20241209	0.19	N	045060	500	84 억	278254	N	N	N	N
49	20250321	090516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	-20	5	-0.79	875720	347	1.78	2545	2545	2520	3300	1780	2540	2523.69	1.64	16	2586	2562	2541	2517	2496	2552	2507	85	760	500	1820	5	1	16941974	427	5.37	0.37	12	0.00	469.00	6904.00	3245	20240412	-22.34	2390	20241209	5.44	2830	-10.95	20250114	2520	0.00	20250321	3245	-22.34	20240412	2390	5.44	20241209	0.19	N	045060	500	84 억	278254	N	N	N	N
50	20250320	160807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-25	5	-0.97	48284020	18997	394.13	2565	2565	2520	3330	1800	2565	2541.67	1.64	-191	2615	2590	2560	2535	2505	2575	2520	85	765	500	1840	5	1	16941974	430	4.85	0.39	12	0.11	524.00	6519.00	3245	20240412	-21.73	2390	20241209	6.28	2830	-10.25	20250114	2520	0.79	20250320	3245	-21.73	20240412	2390	6.28	20241209	0.19	N	045060	500	84 억	278434	N	N	N	N
51	20250320	150513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-35	5	-1.36	44070440	17333	359.61	2565	2565	2520	3330	1800	2565	2542.57	1.64	-140	2615	2590	2560	2535	2505	2575	2520	85	765	500	1840	5	1	16941974	429	4.83	0.39	12	0.10	524.00	6519.00	3245	20240412	-22.03	2390	20241209	5.86	2830	-10.60	20250114	2520	0.40	20250320	3245	-22.03	20240412	2390	5.86	20241209	0.19	N	045060	500	84 억	278434	N	N	N	N
52	20250320	140515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	-30	5	-1.17	36478640	14336	297.43	2565	2565	2520	3330	1800	2565	2544.55	1.64	-140	2615	2590	2560	2535	2505	2575	2520	85	765	500	1840	5	1	16941974	429	4.84	0.39	12	0.08	524.00	6519.00	3245	20240412	-21.88	2390	20241209	6.07	2830	-10.42	20250114	2520	0.60	20250320	3245	-21.88	20240412	2390	6.07	20241209	0.19	N	045060	500	84 억	278434	N	N	N	N
53	20250320	130514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	-30	5	-1.17	34130220	13410	278.22	2565	2565	2520	3330	1800	2565	2545.13	1.64	-140	2615	2590	2560	2535	2505	2575	2520	85	765	500	1840	5	1	16941974	429	4.84	0.39	12	0.08	524.00	6519.00	3245	20240412	-21.88	2390	20241209	6.07	2830	-10.42	20250114	2520	0.60	20250320	3245	-21.88	20240412	2390	6.07	20241209	0.19	N	045060	500	84 억	278434	N	N	N	N
54	20250320	120513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-25	5	-0.97	27266365	10724	222.49	2565	2565	2520	3330	1800	2565	2542.56	1.64	-140	2615	2590	2560	2535	2505	2575	2520	85	765	500	1840	5	1	16941974	430	4.85	0.39	12	0.06	524.00	6519.00	3245	20240412	-21.73	2390	20241209	6.28	2830	-10.25	20250114	2520	0.79	20250320	3245	-21.73	20240412	2390	6.28	20241209	0.19	N	045060	500	84 억	278434	N	N	N	N
55	20250320	110513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-25	5	-0.97	17596655	6934	143.86	2565	2565	2520	3330	1800	2565	2537.74	1.64	-487	2615	2590	2560	2535	2505	2575	2520	85	765	500	1840	5	1	16941974	430	4.85	0.39	12	0.04	524.00	6519.00	3245	20240412	-21.73	2390	20241209	6.28	2830	-10.25	20250114	2520	0.79	20250320	3245	-21.73	20240412	2390	6.28	20241209	0.19	N	045060	500	84 억	278434	N	N	N	N
56	20250320	100511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-15	5	-0.58	14790550	5833	121.02	2565	2565	2520	3330	1800	2565	2535.67	1.64	-487	2615	2590	2560	2535	2505	2575	2520	85	765	500	1840	5	1	16941974	432	4.87	0.39	12	0.03	524.00	6519.00	3245	20240412	-21.42	2390	20241209	6.69	2830	-9.89	20250114	2520	1.19	20250320	3245	-21.42	20240412	2390	6.69	20241209	0.19	N	045060	500	84 억	278434	N	N	N	N
57	20250320	090514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	0	3	0.00	43605	17	0.35	2565	2565	2565	3330	1800	2565	2565.00	1.64	-13	2615	2590	2560	2535	2505	2575	2520	85	765	500	1840	5	1	16941974	435	4.90	0.39	12	0.00	524.00	6519.00	3245	20240412	-20.96	2390	20241209	7.32	2830	-9.36	20250114	2525	1.58	20250304	3245	-20.96	20240412	2390	7.32	20241209	0.19	N	045060	500	84 억	278434	N	N	N	N
58	20250319	160510	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-25	5	-0.97	12244670	4791	129.63	2575	2585	2530	3365	1815	2590	2555.76	1.58	167	2623	2606	2578	2561	2533	2615	2570	85	775	500	1860	5	1	16941974	435	4.90	0.39	12	0.03	524.00	6519.00	3245	20240412	-20.96	2390	20241209	7.32	2830	-9.36	20250114	2525	1.58	20250304	3245	-20.96	20240412	2390	7.32	20241209	0.19	N	045060	500	84 억	267656	N	N	N	N
59	20250319	150512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-15	5	-0.58	11567510	4527	122.48	2575	2585	2530	3365	1815	2590	2555.23	1.58	178	2623	2606	2578	2561	2533	2615	2570	85	775	500	1860	5	1	16941974	436	4.91	0.39	12	0.03	524.00	6519.00	3245	20240412	-20.65	2390	20241209	7.74	2830	-9.01	20250114	2525	1.98	20250304	3245	-20.65	20240412	2390	7.74	20241209	0.19	N	045060	500	84 억	267656	N	N	N	N
60	20250319	140513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-25	5	-0.97	11323735	4432	119.91	2575	2585	2530	3365	1815	2590	2554.99	1.58	178	2623	2606	2578	2561	2533	2615	2570	85	775	500	1860	5	1	16941974	435	4.90	0.39	12	0.03	524.00	6519.00	3245	20240412	-20.96	2390	20241209	7.32	2830	-9.36	20250114	2525	1.58	20250304	3245	-20.96	20240412	2390	7.32	20241209	0.19	N	045060	500	84 억	267656	N	N	N	N
61	20250319	130512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-15	5	-0.58	11272360	4412	119.37	2575	2585	2530	3365	1815	2590	2554.93	1.58	178	2623	2606	2578	2561	2533	2615	2570	85	775	500	1860	5	1	16941974	436	4.91	0.39	12	0.03	524.00	6519.00	3245	20240412	-20.65	2390	20241209	7.74	2830	-9.01	20250114	2525	1.98	20250304	3245	-20.65	20240412	2390	7.74	20241209	0.19	N	045060	500	84 억	267656	N	N	N	N
62	20250319	120511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-20	5	-0.77	7361935	2881	77.95	2575	2585	2530	3365	1815	2590	2555.34	1.58	-60	2623	2606	2578	2561	2533	2615	2570	85	775	500	1860	5	1	16941974	435	4.90	0.39	12	0.02	524.00	6519.00	3245	20240412	-20.80	2390	20241209	7.53	2830	-9.19	20250114	2525	1.78	20250304	3245	-20.80	20240412	2390	7.53	20241209	0.19	N	045060	500	84 억	267656	N	N	N	N
63	20250319	110511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	-35	5	-1.35	4287365	1680	45.45	2575	2585	2530	3365	1815	2590	2552.00	1.58	-104	2623	2606	2578	2561	2533	2615	2570	85	775	500	1860	5	1	16941974	433	4.88	0.39	12	0.01	524.00	6519.00	3245	20240412	-21.26	2390	20241209	6.90	2830	-9.72	20250114	2525	1.19	20250304	3245	-21.26	20240412	2390	6.90	20241209	0.19	N	045060	500	84 억	267656	N	N	N	N
64	20250319	100512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	-35	5	-1.35	4159360	1630	44.10	2575	2585	2530	3365	1815	2590	2551.75	1.58	-104	2623	2606	2578	2561	2533	2615	2570	85	775	500	1860	5	1	16941974	433	4.88	0.39	12	0.01	524.00	6519.00	3245	20240412	-21.26	2390	20241209	6.90	2830	-9.72	20250114	2525	1.19	20250304	3245	-21.26	20240412	2390	6.90	20241209	0.19	N	045060	500	84 억	267656	N	N	N	N
65	20250319	090513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-25	5	-0.97	610200	237	6.41	2575	2575	2565	3365	1815	2590	2574.68	1.58	-75	2623	2606	2578	2561	2533	2615	2570	85	775	500	1860	5	1	16941974	435	4.90	0.39	12	0.00	524.00	6519.00	3245	20240412	-20.96	2390	20241209	7.32	2830	-9.36	20250114	2525	1.58	20250304	3245	-20.96	20240412	2390	7.32	20241209	0.19	N	045060	500	84 억	267656	N	N	N	N
66	20250318	160509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	30	2	1.17	9465756	3696	68.61	2560	2595	2550	3325	1795	2560	2561.08	1.54	-241	2583	2571	2563	2551	2543	2567	2547	85	765	500	1840	5	1	16941974	439	4.94	0.40	12	0.02	524.00	6519.00	3245	20240412	-20.18	2390	20241209	8.37	2830	-8.48	20250114	2525	2.57	20250304	3245	-20.18	20240412	2390	8.37	20241209	0.19	N	045060	500	84 억	260803	N	N	N	N
67	20250318	150512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	5	2	0.20	7041141	2754	51.12	2560	2565	2550	3325	1795	2560	2556.70	1.54	-197	2583	2571	2563	2551	2543	2567	2547	85	765	500	1840	5	1	16941974	435	4.90	0.39	12	0.02	524.00	6519.00	3245	20240412	-20.96	2390	20241209	7.32	2830	-9.36	20250114	2525	1.58	20250304	3245	-20.96	20240412	2390	7.32	20241209	0.19	N	045060	500	84 억	260803	N	N	N	N
68	20250318	140511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-10	5	-0.39	3969836	1555	28.87	2560	2565	2550	3325	1795	2560	2552.95	1.54	-136	2583	2571	2563	2551	2543	2567	2547	85	765	500	1840	5	1	16941974	432	4.87	0.39	12	0.01	524.00	6519.00	3245	20240412	-21.42	2390	20241209	6.69	2830	-9.89	20250114	2525	0.99	20250304	3245	-21.42	20240412	2390	6.69	20241209	0.19	N	045060	500	84 억	260803	N	N	N	N
69	20250318	130510	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	0	3	0.00	2188877	857	15.91	2560	2565	2550	3325	1795	2560	2554.12	1.54	-136	2583	2571	2563	2551	2543	2567	2547	85	765	500	1840	5	1	16941974	434	4.89	0.39	12	0.01	524.00	6519.00	3245	20240412	-21.11	2390	20241209	7.11	2830	-9.54	20250114	2525	1.39	20250304	3245	-21.11	20240412	2390	7.11	20241209	0.19	N	045060	500	84 억	260803	N	N	N	N
70	20250318	120510	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	-5	5	-0.20	1782625	698	12.96	2560	2565	2550	3325	1795	2560	2553.90	1.54	-14	2583	2571	2563	2551	2543	2567	2547	85	765	500	1840	5	1	16941974	433	4.88	0.39	12	0.00	524.00	6519.00	3245	20240412	-21.26	2390	20241209	6.90	2830	-9.72	20250114	2525	1.19	20250304	3245	-21.26	20240412	2390	6.90	20241209	0.19	N	045060	500	84 억	260803	N	N	N	N
71	20250318	110509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	-5	5	-0.20	1358495	532	9.88	2560	2565	2550	3325	1795	2560	2553.56	1.54	-14	2583	2571	2563	2551	2543	2567	2547	85	765	500	1840	5	1	16941974	433	4.88	0.39	12	0.00	524.00	6519.00	3245	20240412	-21.26	2390	20241209	6.90	2830	-9.72	20250114	2525	1.19	20250304	3245	-21.26	20240412	2390	6.90	20241209	0.19	N	045060	500	84 억	260803	N	N	N	N
72	20250318	100511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	0	3	0.00	1340600	525	9.75	2560	2565	2550	3325	1795	2560	2553.52	1.54	-14	2583	2571	2563	2551	2543	2567	2547	85	765	500	1840	5	1	16941974	434	4.89	0.39	12	0.00	524.00	6519.00	3245	20240412	-21.11	2390	20241209	7.11	2830	-9.54	20250114	2525	1.39	20250304	3245	-21.11	20240412	2390	7.11	20241209	0.19	N	045060	500	84 억	260803	N	N	N	N
73	20250318	090512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	0	3	0.00	23040	9	0.17	2560	2560	2560	3325	1795	2560	2560.00	1.54	-7	2583	2571	2563	2551	2543	2567	2547	85	765	500	1840	5	1	16941974	434	4.89	0.39	12	0.00	524.00	6519.00	3245	20240412	-21.11	2390	20241209	7.11	2830	-9.54	20250114	2525	1.39	20250304	3245	-21.11	20240412	2390	7.11	20241209	0.19	N	045060	500	84 억	260803	N	N	N	N
74	20250317	160509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-15	5	-0.58	13684050	5343	71.12	2575	2575	2555	3345	1805	2575	2561.12	1.50	-422	2607	2591	2564	2548	2521	2599	2556	85	770	500	1850	5	1	16941974	434	4.89	0.39	12	0.03	524.00	6519.00	3245	20240412	-21.11	2390	20241209	7.11	2830	-9.54	20250114	2525	1.39	20250304	3245	-21.11	20240412	2390	7.11	20241209	0.19	N	045060	500	84 억	253952	N	N	N	N
75	20250317	150509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-15	5	-0.58	12833230	5011	66.70	2575	2575	2555	3345	1805	2575	2561.01	1.50	-192	2607	2591	2564	2548	2521	2599	2556	85	770	500	1850	5	1	16941974	434	4.89	0.39	12	0.03	524.00	6519.00	3245	20240412	-21.11	2390	20241209	7.11	2830	-9.54	20250114	2525	1.39	20250304	3245	-21.11	20240412	2390	7.11	20241209	0.19	N	045060	500	84 억	253952	N	N	N	N
76	20250317	140509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-5	5	-0.19	11248580	4392	58.46	2575	2575	2555	3345	1805	2575	2561.15	1.50	-192	2607	2591	2564	2548	2521	2599	2556	85	770	500	1850	5	1	16941974	435	4.90	0.39	12	0.03	524.00	6519.00	3245	20240412	-20.80	2390	20241209	7.53	2830	-9.19	20250114	2525	1.78	20250304	3245	-20.80	20240412	2390	7.53	20241209	0.19	N	045060	500	84 억	253952	N	N	N	N
77	20250317	130508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-15	5	-0.58	10010360	3910	52.04	2575	2575	2555	3345	1805	2575	2560.19	1.50	-192	2607	2591	2564	2548	2521	2599	2556	85	770	500	1850	5	1	16941974	434	4.89	0.39	12	0.02	524.00	6519.00	3245	20240412	-21.11	2390	20241209	7.11	2830	-9.54	20250114	2525	1.39	20250304	3245	-21.11	20240412	2390	7.11	20241209	0.19	N	045060	500	84 억	253952	N	N	N	N
78	20250317	120507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	-20	5	-0.78	9180905	3586	47.73	2575	2575	2555	3345	1805	2575	2560.21	1.50	-74	2607	2591	2564	2548	2521	2599	2556	85	770	500	1850	5	1	16941974	433	4.88	0.39	12	0.02	524.00	6519.00	3245	20240412	-21.26	2390	20241209	6.90	2830	-9.72	20250114	2525	1.19	20250304	3245	-21.26	20240412	2390	6.90	20241209	0.19	N	045060	500	84 억	253952	N	N	N	N
79	20250317	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	-20	5	-0.78	4819000	1879	25.01	2575	2575	2555	3345	1805	2575	2564.66	1.50	-355	2607	2591	2564	2548	2521	2599	2556	85	770	500	1850	5	1	16941974	433	4.88	0.39	12	0.01	524.00	6519.00	3245	20240412	-21.26	2390	20241209	6.90	2830	-9.72	20250114	2525	1.19	20250304	3245	-21.26	20240412	2390	6.90	20241209	0.19	N	045060	500	84 억	253952	N	N	N	N
80	20250317	100509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-10	5	-0.39	3527995	1375	18.30	2575	2575	2560	3345	1805	2575	2565.81	1.50	-338	2607	2591	2564	2548	2521	2599	2556	85	770	500	1850	5	1	16941974	435	4.90	0.39	12	0.01	524.00	6519.00	3245	20240412	-20.96	2390	20241209	7.32	2830	-9.36	20250114	2525	1.58	20250304	3245	-20.96	20240412	2390	7.32	20241209	0.19	N	045060	500	84 억	253952	N	N	N	N
81	20250317	090509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	0	3	0.00	126175	49	0.65	2575	2575	2575	3345	1805	2575	2575.00	1.50	-18	2607	2591	2564	2548	2521	2599	2556	85	770	500	1850	5	1	16941974	436	4.91	0.39	12	0.00	524.00	6519.00	3245	20240412	-20.65	2390	20241209	7.74	2830	-9.01	20250114	2525	1.98	20250304	3245	-20.65	20240412	2390	7.74	20241209	0.19	N	045060	500	84 억	253952	N	N	N	N
82	20250314	160507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	25	2	0.98	19234200	7513	18.21	2565	2580	2537	3315	1785	2550	2560.12	1.50	-257	2656	2602	2576	2522	2496	2590	2510	85	765	500	1830	5	1	16941974	436	4.91	0.39	12	0.04	524.00	6519.00	3245	20240412	-20.65	2390	20241209	7.74	2830	-9.01	20250114	2525	1.98	20250304	3245	-20.65	20240412	2390	7.74	20241209	0.19	N	045060	500	84 억	254198	N	N	N	N
83	20250314	150510	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	25	2	0.98	16193100	6332	15.34	2565	2580	2537	3315	1785	2550	2557.34	1.50	42	2656	2602	2576	2522	2496	2590	2510	85	765	500	1830	5	1	16941974	436	4.91	0.39	12	0.04	524.00	6519.00	3245	20240412	-20.65	2390	20241209	7.74	2830	-9.01	20250114	2525	1.98	20250304	3245	-20.65	20240412	2390	7.74	20241209	0.19	N	045060	500	84 억	254198	N	N	N	N
84	20250314	140506	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	25	2	0.98	13131310	5143	12.46	2565	2580	2537	3315	1785	2550	2553.24	1.50	30	2656	2602	2576	2522	2496	2590	2510	85	765	500	1830	5	1	16941974	436	4.91	0.39	12	0.03	524.00	6519.00	3245	20240412	-20.65	2390	20241209	7.74	2830	-9.01	20250114	2525	1.98	20250304	3245	-20.65	20240412	2390	7.74	20241209	0.19	N	045060	500	84 억	254198	N	N	N	N
85	20250314	130506	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	20	2	0.78	12092480	4739	11.48	2565	2570	2537	3315	1785	2550	2551.69	1.50	23	2656	2602	2576	2522	2496	2590	2510	85	765	500	1830	5	1	16941974	435	4.90	0.39	12	0.03	524.00	6519.00	3245	20240412	-20.80	2390	20241209	7.53	2830	-9.19	20250114	2525	1.78	20250304	3245	-20.80	20240412	2390	7.53	20241209	0.19	N	045060	500	84 억	254198	N	N	N	N
86	20250314	120509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	15	2	0.59	11351040	4450	10.78	2565	2565	2537	3315	1785	2550	2550.80	1.50	84	2656	2602	2576	2522	2496	2590	2510	85	765	500	1830	5	1	16941974	435	4.90	0.39	12	0.03	524.00	6519.00	3245	20240412	-20.96	2390	20241209	7.32	2830	-9.36	20250114	2525	1.58	20250304	3245	-20.96	20240412	2390	7.32	20241209	0.19	N	045060	500	84 억	254198	N	N	N	N
87	20250314	110507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-10	5	-0.39	10240520	4017	9.73	2565	2565	2537	3315	1785	2550	2549.30	1.50	493	2656	2602	2576	2522	2496	2590	2510	85	765	500	1830	5	1	16941974	430	4.85	0.39	12	0.02	524.00	6519.00	3245	20240412	-21.73	2390	20241209	6.28	2830	-10.25	20250114	2525	0.59	20250304	3245	-21.73	20240412	2390	6.28	20241209	0.19	N	045060	500	84 억	254198	N	N	N	N
88	20250314	100508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	10	2	0.39	2716380	1061	2.57	2565	2565	2555	3315	1785	2550	2560.21	1.50	-159	2656	2602	2576	2522	2496	2590	2510	85	765	500	1830	5	1	16941974	434	4.89	0.39	12	0.01	524.00	6519.00	3245	20240412	-21.11	2390	20241209	7.11	2830	-9.54	20250114	2525	1.39	20250304	3245	-21.11	20240412	2390	7.11	20241209	0.19	N	045060	500	84 억	254198	N	N	N	N
89	20250314	090509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	10	2	0.39	158965	62	0.15	2565	2565	2560	3315	1785	2550	2563.95	1.50	-61	2656	2602	2576	2522	2496	2590	2510	85	765	500	1830	5	1	16941974	434	4.89	0.39	12	0.00	524.00	6519.00	3245	20240412	-21.11	2390	20241209	7.11	2830	-9.54	20250114	2525	1.39	20250304	3245	-21.11	20240412	2390	7.11	20241209	0.19	N	045060	500	84 억	254198	N	N	N	N
90	20250313	160504	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-35	5	-1.35	103985685	40036	800.56	2585	2630	2550	3360	1810	2585	2597.30	1.43	999	2595	2590	2580	2575	2565	2592	2577	85	775	500	1860	5	1	16941974	432	4.87	0.39	12	0.24	524.00	6519.00	3245	20240412	-21.42	2390	20241209	6.69	2830	-9.89	20250114	2525	0.99	20250304	3245	-21.42	20240412	2390	6.69	20241209	0.19	N	045060	500	84 억	242688	N	N	N	N
91	20250313	150505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	-30	5	-1.16	97486755	37492	749.69	2585	2630	2550	3360	1810	2585	2600.20	1.43	2001	2595	2590	2580	2575	2565	2592	2577	85	775	500	1860	5	1	16941974	433	4.88	0.39	12	0.22	524.00	6519.00	3245	20240412	-21.26	2390	20241209	6.90	2830	-9.72	20250114	2525	1.19	20250304	3245	-21.26	20240412	2390	6.90	20241209	0.19	N	045060	500	84 억	242688	N	N	N	N
92	20250313	140504	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-25	5	-0.97	89647345	34428	688.42	2585	2630	2550	3360	1810	2585	2603.91	1.43	1869	2595	2590	2580	2575	2565	2592	2577	85	775	500	1860	5	1	16941974	434	4.89	0.39	12	0.20	524.00	6519.00	3245	20240412	-21.11	2390	20241209	7.11	2830	-9.54	20250114	2525	1.39	20250304	3245	-21.11	20240412	2390	7.11	20241209	0.19	N	045060	500	84 억	242688	N	N	N	N
93	20250313	130504	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	30	2	1.16	50243690	19213	384.18	2585	2630	2585	3360	1810	2585	2615.09	1.43	369	2595	2590	2580	2575	2565	2592	2577	85	775	500	1860	5	1	16941974	443	4.99	0.40	12	0.11	524.00	6519.00	3245	20240412	-19.41	2390	20241209	9.41	2830	-7.60	20250114	2525	3.56	20250304	3245	-19.41	20240412	2390	9.41	20241209	0.19	N	045060	500	84 억	242688	N	N	N	N
94	20250313	120504	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	20	2	0.77	49071110	18764	375.20	2585	2630	2585	3360	1810	2585	2615.17	1.43	371	2595	2590	2580	2575	2565	2592	2577	85	775	500	1860	5	1	16941974	441	4.97	0.40	12	0.11	524.00	6519.00	3245	20240412	-19.72	2390	20241209	9.00	2830	-7.95	20250114	2525	3.17	20250304	3245	-19.72	20240412	2390	9.00	20241209	0.19	N	045060	500	84 억	242688	N	N	N	N
95	20250313	110504	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	5	2	0.19	41646930	15911	318.16	2585	2630	2585	3360	1810	2585	2617.49	1.43	368	2595	2590	2580	2575	2565	2592	2577	85	775	500	1860	5	1	16941974	439	4.94	0.40	12	0.09	524.00	6519.00	3245	20240412	-20.18	2390	20241209	8.37	2830	-8.48	20250114	2525	2.57	20250304	3245	-20.18	20240412	2390	8.37	20241209	0.19	N	045060	500	84 억	242688	N	N	N	N
96	20250313	100503	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	15	2	0.58	40053370	15297	305.88	2585	2630	2585	3360	1810	2585	2618.38	1.43	342	2595	2590	2580	2575	2565	2592	2577	85	775	500	1860	5	1	16941974	440	4.96	0.40	12	0.09	524.00	6519.00	3245	20240412	-19.88	2390	20241209	8.79	2830	-8.13	20250114	2525	2.97	20250304	3245	-19.88	20240412	2390	8.79	20241209	0.19	N	045060	500	84 억	242688	N	N	N	N
97	20250313	090505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	25	2	0.97	3042115	1168	23.36	2585	2630	2585	3360	1810	2585	2604.55	1.43	-52	2595	2590	2580	2575	2565	2592	2577	85	775	500	1860	5	1	16941974	442	4.98	0.40	12	0.01	524.00	6519.00	3245	20240412	-19.57	2390	20241209	9.21	2830	-7.77	20250114	2525	3.37	20250304	3245	-19.57	20240412	2390	9.21	20241209	0.19	N	045060	500	84 억	242688	N	N	N	N
98	20250312	160502	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	15	2	0.58	12878970	5001	111.58	2570	2585	2570	3340	1800	2570	2575.28	1.43	5	2593	2581	2568	2556	2543	2575	2550	85	770	500	1850	5	1	16941974	438	4.93	0.40	12	0.03	524.00	6519.00	3245	20240412	-20.34	2390	20241209	8.16	2830	-8.66	20250114	2525	2.38	20250304	3245	-20.34	20240412	2390	8.16	20241209	0.18	N	045060	500	84 억	242673	N	N	N	N
99	20250312	150502	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	10	2	0.39	10700915	4158	92.77	2570	2580	2570	3340	1800	2570	2573.57	1.43	-3	2593	2581	2568	2556	2543	2575	2550	85	770	500	1850	5	1	16941974	437	4.92	0.40	12	0.02	524.00	6519.00	3245	20240412	-20.49	2390	20241209	7.95	2830	-8.83	20250114	2525	2.18	20250304	3245	-20.49	20240412	2390	7.95	20241209	0.18	N	045060	500	84 억	242673	N	N	N	N
100	20250312	140501	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	5	2	0.19	7897220	3068	68.45	2570	2580	2570	3340	1800	2570	2574.06	1.43	-7	2593	2581	2568	2556	2543	2575	2550	85	770	500	1850	5	1	16941974	436	4.91	0.39	12	0.02	524.00	6519.00	3245	20240412	-20.65	2390	20241209	7.74	2830	-9.01	20250114	2525	1.98	20250304	3245	-20.65	20240412	2390	7.74	20241209	0.18	N	045060	500	84 억	242673	N	N	N	N
101	20250312	130502	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	5	2	0.19	6921525	2689	60.00	2570	2580	2570	3340	1800	2570	2574.01	1.43	-9	2593	2581	2568	2556	2543	2575	2550	85	770	500	1850	5	1	16941974	436	4.91	0.39	12	0.02	524.00	6519.00	3245	20240412	-20.65	2390	20241209	7.74	2830	-9.01	20250114	2525	1.98	20250304	3245	-20.65	20240412	2390	7.74	20241209	0.18	N	045060	500	84 억	242673	N	N	N	N
102	20250312	120504	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	5	2	0.19	5744215	2231	49.78	2570	2580	2570	3340	1800	2570	2574.73	1.43	-10	2593	2581	2568	2556	2543	2575	2550	85	770	500	1850	5	1	16941974	436	4.91	0.39	12	0.01	524.00	6519.00	3245	20240412	-20.65	2390	20241209	7.74	2830	-9.01	20250114	2525	1.98	20250304	3245	-20.65	20240412	2390	7.74	20241209	0.18	N	045060	500	84 억	242673	N	N	N	N
103	20250312	110500	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	5	2	0.19	5455815	2119	47.28	2570	2580	2570	3340	1800	2570	2574.71	1.43	-10	2593	2581	2568	2556	2543	2575	2550	85	770	500	1850	5	1	16941974	436	4.91	0.39	12	0.01	524.00	6519.00	3245	20240412	-20.65	2390	20241209	7.74	2830	-9.01	20250114	2525	1.98	20250304	3245	-20.65	20240412	2390	7.74	20241209	0.18	N	045060	500	84 억	242673	N	N	N	N
104	20250312	100502	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	10	2	0.39	1228405	477	10.64	2570	2580	2570	3340	1800	2570	2575.27	1.43	-10	2593	2581	2568	2556	2543	2575	2550	85	770	500	1850	5	1	16941974	437	4.92	0.40	12	0.00	524.00	6519.00	3245	20240412	-20.49	2390	20241209	7.95	2830	-8.83	20250114	2525	2.18	20250304	3245	-20.49	20240412	2390	7.95	20241209	0.18	N	045060	500	84 억	242673	N	N	N	N
105	20250312	090503	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	0	3	0.00	7710	3	0.07	2570	2570	2570	3340	1800	2570	2570.00	1.43	-3	2593	2581	2568	2556	2543	2575	2550	85	770	500	1850	5	1	16941974	435	4.90	0.39	12	0.00	524.00	6519.00	3245	20240412	-20.80	2390	20241209	7.53	2830	-9.19	20250114	2525	1.78	20250304	3245	-20.80	20240412	2390	7.53	20241209	0.18	N	045060	500	84 억	242673	N	N	N	N
106	20250311	160457	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-5	5	-0.19	11508493	4482	16.27	2575	2580	2555	3345	1805	2575	2567.71	1.43	-58	2658	2616	2578	2536	2498	2637	2557	85	770	500	1850	5	1	16941974	435	4.90	0.39	12	0.03	524.00	6519.00	3245	20240412	-20.80	2390	20241209	7.53	2830	-9.19	20250114	2525	1.78	20250304	3245	-20.80	20240412	2390	7.53	20241209	0.18	N	045060	500	84 억	242721	N	N	N	N
107	20250311	150500	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-5	5	-0.19	10627886	4139	15.02	2575	2580	2555	3345	1805	2575	2567.74	1.43	-59	2658	2616	2578	2536	2498	2637	2557	85	770	500	1850	5	1	16941974	435	4.90	0.39	12	0.02	524.00	6519.00	3245	20240412	-20.80	2390	20241209	7.53	2830	-9.19	20250114	2525	1.78	20250304	3245	-20.80	20240412	2390	7.53	20241209	0.18	N	045060	500	84 억	242721	N	N	N	N
108	20250311	140500	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	0	3	0.00	9672859	3768	13.67	2575	2580	2555	3345	1805	2575	2567.11	1.43	-61	2658	2616	2578	2536	2498	2637	2557	85	770	500	1850	5	1	16941974	436	4.91	0.39	12	0.02	524.00	6519.00	3245	20240412	-20.65	2390	20241209	7.74	2830	-9.01	20250114	2525	1.98	20250304	3245	-20.65	20240412	2390	7.74	20241209	0.18	N	045060	500	84 억	242721	N	N	N	N
109	20250311	130500	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-15	5	-0.58	5416140	2113	7.67	2575	2580	2555	3345	1805	2575	2563.25	1.43	-63	2658	2616	2578	2536	2498	2637	2557	85	770	500	1850	5	1	16941974	434	4.89	0.39	12	0.01	524.00	6519.00	3245	20240412	-21.11	2390	20241209	7.11	2830	-9.54	20250114	2525	1.39	20250304	3245	-21.11	20240412	2390	7.11	20241209	0.18	N	045060	500	84 억	242721	N	N	N	N
110	20250311	120459	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-15	5	-0.58	3821500	1490	5.41	2575	2580	2555	3345	1805	2575	2564.77	1.43	-65	2658	2616	2578	2536	2498	2637	2557	85	770	500	1850	5	1	16941974	434	4.89	0.39	12	0.01	524.00	6519.00	3245	20240412	-21.11	2390	20241209	7.11	2830	-9.54	20250114	2525	1.39	20250304	3245	-21.11	20240412	2390	7.11	20241209	0.18	N	045060	500	84 억	242721	N	N	N	N
111	20250311	110459	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-15	5	-0.58	3412170	1330	4.83	2575	2580	2560	3345	1805	2575	2565.54	1.43	-66	2658	2616	2578	2536	2498	2637	2557	85	770	500	1850	5	1	16941974	434	4.89	0.39	12	0.01	524.00	6519.00	3245	20240412	-21.11	2390	20241209	7.11	2830	-9.54	20250114	2525	1.39	20250304	3245	-21.11	20240412	2390	7.11	20241209	0.18	N	045060	500	84 억	242721	N	N	N	N
112	20250311	100500	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-15	5	-0.58	1409890	549	1.99	2575	2580	2560	3345	1805	2575	2568.11	1.43	-52	2658	2616	2578	2536	2498	2637	2557	85	770	500	1850	5	1	16941974	434	4.89	0.39	12	0.00	524.00	6519.00	3245	20240412	-21.11	2390	20241209	7.11	2830	-9.54	20250114	2525	1.39	20250304	3245	-21.11	20240412	2390	7.11	20241209	0.18	N	045060	500	84 억	242721	N	N	N	N
113	20250311	090500	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	0	3	0.00	7725	3	0.01	2575	2575	2575	3345	1805	2575	2575.00	1.43	-3	2658	2616	2578	2536	2498	2637	2557	85	770	500	1850	5	1	16941974	436	4.91	0.39	12	0.00	524.00	6519.00	3245	20240412	-20.65	2390	20241209	7.74	2830	-9.01	20250114	2525	1.98	20250304	3245	-20.65	20240412	2390	7.74	20241209	0.18	N	045060	500	84 억	242721	N	N	N	N
114	20250310	160455	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-5	5	-0.19	70899687	27556	354.51	2555	2620	2540	3350	1810	2580	2572.93	1.43	35	2633	2606	2573	2546	2513	2620	2560	85	770	500	1850	5	1	16941974	436	4.91	0.39	12	0.16	524.00	6519.00	3245	20240412	-20.65	2390	20241209	7.74	2830	-9.01	20250114	2525	1.98	20250304	3245	-20.65	20240412	2390	7.74	20241209	0.18	N	045060	500	84 억	242676	N	N	N	N
115	20250310	150458	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	0	3	0.00	69128042	26868	345.66	2555	2620	2540	3350	1810	2580	2572.88	1.43	40	2633	2606	2573	2546	2513	2620	2560	85	770	500	1850	5	1	16941974	437	4.92	0.40	12	0.16	524.00	6519.00	3245	20240412	-20.49	2390	20241209	7.95	2830	-8.83	20250114	2525	2.18	20250304	3245	-20.49	20240412	2390	7.95	20241209	0.18	N	045060	500	84 억	242676	N	N	N	N
116	20250310	140457	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	15	2	0.58	68136397	26484	340.72	2555	2620	2540	3350	1810	2580	2572.74	1.43	40	2633	2606	2573	2546	2513	2620	2560	85	770	500	1850	5	1	16941974	440	4.95	0.40	12	0.16	524.00	6519.00	3245	20240412	-20.03	2390	20241209	8.58	2830	-8.30	20250114	2525	2.77	20250304	3245	-20.03	20240412	2390	8.58	20241209	0.18	N	045060	500	84 억	242676	N	N	N	N
117	20250310	130457	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-30	5	-1.16	33533637	13143	169.09	2555	2575	2540	3350	1810	2580	2551.44	1.43	53	2633	2606	2573	2546	2513	2620	2560	85	770	500	1850	5	1	16941974	432	4.87	0.39	12	0.08	524.00	6519.00	3245	20240412	-21.42	2390	20241209	6.69	2830	-9.89	20250114	2525	0.99	20250304	3245	-21.42	20240412	2390	6.69	20241209	0.18	N	045060	500	84 억	242676	N	N	N	N
118	20250310	120456	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-15	5	-0.58	25978337	10186	131.04	2555	2575	2540	3350	1810	2580	2550.40	1.43	53	2633	2606	2573	2546	2513	2620	2560	85	770	500	1850	5	1	16941974	435	4.90	0.39	12	0.06	524.00	6519.00	3245	20240412	-20.96	2390	20241209	7.32	2830	-9.36	20250114	2525	1.58	20250304	3245	-20.96	20240412	2390	7.32	20241209	0.18	N	045060	500	84 억	242676	N	N	N	N
119	20250310	110456	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-30	5	-1.16	25927227	10166	130.79	2555	2575	2540	3350	1810	2580	2550.39	1.43	53	2633	2606	2573	2546	2513	2620	2560	85	770	500	1850	5	1	16941974	432	4.87	0.39	12	0.06	524.00	6519.00	3245	20240412	-21.42	2390	20241209	6.69	2830	-9.89	20250114	2525	0.99	20250304	3245	-21.42	20240412	2390	6.69	20241209	0.18	N	045060	500	84 억	242676	N	N	N	N
120	20250310	100457	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-30	5	-1.16	10244305	4008	51.56	2555	2575	2550	3350	1810	2580	2555.96	1.43	-6	2633	2606	2573	2546	2513	2620	2560	85	770	500	1850	5	1	16941974	432	4.87	0.39	12	0.02	524.00	6519.00	3245	20240412	-21.42	2390	20241209	6.69	2830	-9.89	20250114	2525	0.99	20250304	3245	-21.42	20240412	2390	6.69	20241209	0.18	N	045060	500	84 억	242676	N	N	N	N
121	20250310	090457	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	-25	5	-0.97	1038880	407	5.24	2555	2555	2550	3350	1810	2580	2552.53	1.43	-28	2633	2606	2573	2546	2513	2620	2560	85	770	500	1850	5	1	16941974	433	4.88	0.39	12	0.00	524.00	6519.00	3245	20240412	-21.26	2390	20241209	6.90	2830	-9.72	20250114	2525	1.19	20250304	3245	-21.26	20240412	2390	6.90	20241209	0.18	N	045060	500	84 억	242676	N	N	N	N
122	20250307	160456	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	20	2	0.78	20026185	7751	390.09	2540	2600	2540	3325	1795	2560	2583.69	1.43	-43	2576	2567	2556	2547	2536	2572	2552	85	765	500	1840	5	1	16941974	437	4.92	0.40	12	0.05	524.00	6519.00	3245	20240412	-20.49	2390	20241209	7.95	2830	-8.83	20250114	2525	2.18	20250304	3245	-20.49	20240412	2390	7.95	20241209	0.18	N	045060	500	84 억	242709	N	N	N	N
123	20250307	150458	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	15	2	0.59	18638145	7213	363.01	2540	2600	2540	3325	1795	2560	2583.97	1.43	53	2576	2567	2556	2547	2536	2572	2552	85	765	500	1840	5	1	16941974	436	4.91	0.39	12	0.04	524.00	6519.00	3245	20240412	-20.65	2390	20241209	7.74	2830	-9.01	20250114	2525	1.98	20250304	3245	-20.65	20240412	2390	7.74	20241209	0.18	N	045060	500	84 억	242709	N	N	N	N
124	20250307	140455	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	25	2	0.98	9869270	3816	192.05	2540	2600	2540	3325	1795	2560	2586.29	1.43	49	2576	2567	2556	2547	2536	2572	2552	85	765	500	1840	5	1	16941974	438	4.93	0.40	12	0.02	524.00	6519.00	3245	20240412	-20.34	2390	20241209	8.16	2830	-8.66	20250114	2525	2.38	20250304	3245	-20.34	20240412	2390	8.16	20241209	0.18	N	045060	500	84 억	242709	N	N	N	N
125	20250307	130456	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	20	2	0.78	8529160	3297	165.93	2540	2600	2540	3325	1795	2560	2586.95	1.43	-26	2576	2567	2556	2547	2536	2572	2552	85	765	500	1840	5	1	16941974	437	4.92	0.40	12	0.02	524.00	6519.00	3245	20240412	-20.49	2390	20241209	7.95	2830	-8.83	20250114	2525	2.18	20250304	3245	-20.49	20240412	2390	7.95	20241209	0.18	N	045060	500	84 억	242709	N	N	N	N
126	20250307	120458	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	15	2	0.59	8387500	3242	163.16	2540	2600	2540	3325	1795	2560	2587.14	1.43	-28	2576	2567	2556	2547	2536	2572	2552	85	765	500	1840	5	1	16941974	436	4.91	0.39	12	0.02	524.00	6519.00	3245	20240412	-20.65	2390	20241209	7.74	2830	-9.01	20250114	2525	1.98	20250304	3245	-20.65	20240412	2390	7.74	20241209	0.18	N	045060	500	84 억	242709	N	N	N	N
127	20250307	110456	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	15	2	0.59	7505340	2900	145.95	2540	2600	2540	3325	1795	2560	2588.05	1.43	-30	2576	2567	2556	2547	2536	2572	2552	85	765	500	1840	5	1	16941974	436	4.91	0.39	12	0.02	524.00	6519.00	3245	20240412	-20.65	2390	20241209	7.74	2830	-9.01	20250114	2525	1.98	20250304	3245	-20.65	20240412	2390	7.74	20241209	0.18	N	045060	500	84 억	242709	N	N	N	N
128	20250307	100454	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	20	2	0.78	7386890	2854	143.63	2540	2600	2540	3325	1795	2560	2588.26	1.43	-30	2576	2567	2556	2547	2536	2572	2552	85	765	500	1840	5	1	16941974	437	4.92	0.40	12	0.02	524.00	6519.00	3245	20240412	-20.49	2390	20241209	7.95	2830	-8.83	20250114	2525	2.18	20250304	3245	-20.49	20240412	2390	7.95	20241209	0.18	N	045060	500	84 억	242709	N	N	N	N
129	20250307	090457	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	35	2	1.37	2708860	1046	52.64	2540	2600	2540	3325	1795	2560	2589.73	1.43	-10	2576	2567	2556	2547	2536	2572	2552	85	765	500	1840	5	1	16941974	440	4.95	0.40	12	0.01	524.00	6519.00	3245	20240412	-20.03	2390	20241209	8.58	2830	-8.30	20250114	2525	2.77	20250304	3245	-20.03	20240412	2390	8.58	20241209	0.18	N	045060	500	84 억	242709	N	N	N	N
130	20250306	160454	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-10	5	-0.39	5080775	1987	26.76	2545	2565	2545	3340	1800	2570	2557.01	1.43	-12	2603	2586	2563	2546	2523	2595	2555	85	770	500	1850	5	1	16941974	434	4.89	0.39	12	0.01	524.00	6519.00	3245	20240412	-21.11	2390	20241209	7.11	2830	-9.54	20250114	2525	1.39	20250304	3245	-21.11	20240412	2390	7.11	20241209	0.19	N	045060	500	84 억	242711	N	N	N	N
131	20250306	150453	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-10	5	-0.39	4911815	1921	25.87	2545	2565	2545	3340	1800	2570	2556.91	1.43	7	2603	2586	2563	2546	2523	2595	2555	85	770	500	1850	5	1	16941974	434	4.89	0.39	12	0.01	524.00	6519.00	3245	20240412	-21.11	2390	20241209	7.11	2830	-9.54	20250114	2525	1.39	20250304	3245	-21.11	20240412	2390	7.11	20241209	0.19	N	045060	500	84 억	242711	N	N	N	N
132	20250306	140453	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-5	5	-0.19	4737560	1853	24.96	2545	2565	2545	3340	1800	2570	2556.70	1.43	7	2603	2586	2563	2546	2523	2595	2555	85	770	500	1850	5	1	16941974	435	4.90	0.39	12	0.01	524.00	6519.00	3245	20240412	-20.96	2390	20241209	7.32	2830	-9.36	20250114	2525	1.58	20250304	3245	-20.96	20240412	2390	7.32	20241209	0.19	N	045060	500	84 억	242711	N	N	N	N
133	20250306	130453	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-10	5	-0.39	4171650	1632	21.98	2545	2565	2545	3340	1800	2570	2556.16	1.43	7	2603	2586	2563	2546	2523	2595	2555	85	770	500	1850	5	1	16941974	434	4.89	0.39	12	0.01	524.00	6519.00	3245	20240412	-21.11	2390	20241209	7.11	2830	-9.54	20250114	2525	1.39	20250304	3245	-21.11	20240412	2390	7.11	20241209	0.19	N	045060	500	84 억	242711	N	N	N	N
134	20250306	120453	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-10	5	-0.39	3415050	1336	17.99	2545	2565	2545	3340	1800	2570	2556.18	1.43	7	2603	2586	2563	2546	2523	2595	2555	85	770	500	1850	5	1	16941974	434	4.89	0.39	12	0.01	524.00	6519.00	3245	20240412	-21.11	2390	20241209	7.11	2830	-9.54	20250114	2525	1.39	20250304	3245	-21.11	20240412	2390	7.11	20241209	0.19	N	045060	500	84 억	242711	N	N	N	N
135	20250306	110451	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-10	5	-0.39	1879250	735	9.90	2545	2565	2545	3340	1800	2570	2556.80	1.43	0	2603	2586	2563	2546	2523	2595	2555	85	770	500	1850	5	1	16941974	434	4.89	0.39	12	0.00	524.00	6519.00	3245	20240412	-21.11	2390	20241209	7.11	2830	-9.54	20250114	2525	1.39	20250304	3245	-21.11	20240412	2390	7.11	20241209	0.19	N	045060	500	84 억	242711	N	N	N	N
136	20250306	100453	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-10	5	-0.39	1310875	513	6.91	2545	2565	2545	3340	1800	2570	2555.31	1.43	0	2603	2586	2563	2546	2523	2595	2555	85	770	500	1850	5	1	16941974	434	4.89	0.39	12	0.00	524.00	6519.00	3245	20240412	-21.11	2390	20241209	7.11	2830	-9.54	20250114	2525	1.39	20250304	3245	-21.11	20240412	2390	7.11	20241209	0.19	N	045060	500	84 억	242711	N	N	N	N
137	20250306	090456	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-25	5	-0.97	335940	132	1.78	2545	2545	2545	3340	1800	2570	2545.00	1.43	0	2603	2586	2563	2546	2523	2595	2555	85	770	500	1850	5	1	16941974	431	4.86	0.39	12	0.00	524.00	6519.00	3245	20240412	-21.57	2390	20241209	6.49	2830	-10.07	20250114	2525	0.79	20250304	3245	-21.57	20240412	2390	6.49	20241209	0.19	N	045060	500	84 억	242711	N	N	N	N
138	20250305	160449	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	15	2	0.59	18996485	7425	79.86	2555	2580	2540	3320	1790	2555	2558.45	1.43	141	2595	2575	2550	2530	2505	2562	2517	85	765	500	1830	5	1	16941974	435	4.90	0.39	12	0.04	524.00	6519.00	3245	20240412	-20.80	2390	20241209	7.53	2830	-9.19	20250114	2525	1.78	20250304	3245	-20.80	20240412	2390	7.53	20241209	0.19	N	045060	500	84 억	242560	N	N	N	N
139	20250305	150450	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	10	2	0.39	18395105	7191	77.35	2555	2580	2540	3320	1790	2555	2558.07	1.43	239	2595	2575	2550	2530	2505	2562	2517	85	765	500	1830	5	1	16941974	435	4.90	0.39	12	0.04	524.00	6519.00	3245	20240412	-20.96	2390	20241209	7.32	2830	-9.36	20250114	2525	1.58	20250304	3245	-20.96	20240412	2390	7.32	20241209	0.19	N	045060	500	84 억	242560	N	N	N	N
140	20250305	140448	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	15	2	0.59	13384605	5240	56.36	2555	2580	2540	3320	1790	2555	2554.31	1.43	226	2595	2575	2550	2530	2505	2562	2517	85	765	500	1830	5	1	16941974	435	4.90	0.39	12	0.03	524.00	6519.00	3245	20240412	-20.80	2390	20241209	7.53	2830	-9.19	20250114	2525	1.78	20250304	3245	-20.80	20240412	2390	7.53	20241209	0.19	N	045060	500	84 억	242560	N	N	N	N
141	20250305	130447	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	15	2	0.59	10960955	4294	46.19	2555	2580	2540	3320	1790	2555	2552.62	1.43	145	2595	2575	2550	2530	2505	2562	2517	85	765	500	1830	5	1	16941974	435	4.90	0.39	12	0.03	524.00	6519.00	3245	20240412	-20.80	2390	20241209	7.53	2830	-9.19	20250114	2525	1.78	20250304	3245	-20.80	20240412	2390	7.53	20241209	0.19	N	045060	500	84 억	242560	N	N	N	N
142	20250305	120450	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	15	2	0.59	10925125	4280	46.04	2555	2580	2540	3320	1790	2555	2552.60	1.43	145	2595	2575	2550	2530	2505	2562	2517	85	765	500	1830	5	1	16941974	435	4.90	0.39	12	0.03	524.00	6519.00	3245	20240412	-20.80	2390	20241209	7.53	2830	-9.19	20250114	2525	1.78	20250304	3245	-20.80	20240412	2390	7.53	20241209	0.19	N	045060	500	84 억	242560	N	N	N	N
143	20250305	110447	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	5	2	0.20	6577630	2583	27.78	2555	2560	2540	3320	1790	2555	2546.51	1.43	5	2595	2575	2550	2530	2505	2562	2517	85	765	500	1830	5	1	16941974	434	4.89	0.39	12	0.02	524.00	6519.00	3245	20240412	-21.11	2390	20241209	7.11	2830	-9.54	20250114	2525	1.39	20250304	3245	-21.11	20240412	2390	7.11	20241209	0.19	N	045060	500	84 억	242560	N	N	N	N
144	20250305	100450	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-5	5	-0.20	1624350	637	6.85	2555	2555	2545	3320	1790	2555	2550.00	1.43	-10	2595	2575	2550	2530	2505	2562	2517	85	765	500	1830	5	1	16941974	432	4.87	0.39	12	0.00	524.00	6519.00	3245	20240412	-21.42	2390	20241209	6.69	2830	-9.89	20250114	2525	0.99	20250304	3245	-21.42	20240412	2390	6.69	20241209	0.19	N	045060	500	84 억	242560	N	N	N	N
145	20250305	090446	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	0	3	0.00	549325	215	2.31	2555	2555	2555	3320	1790	2555	2555.00	1.43	-10	2595	2575	2550	2530	2505	2562	2517	85	765	500	1830	5	1	16941974	433	4.88	0.39	12	0.00	524.00	6519.00	3245	20240412	-21.26	2390	20241209	6.90	2830	-9.72	20250114	2525	1.19	20250304	3245	-21.26	20240412	2390	6.90	20241209	0.19	N	045060	500	84 억	242560	N	N	N	N
146	20250304	160444	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	-10	5	-0.39	23530750	9202	50.55	2565	2570	2525	3330	1800	2565	2557.13	1.43	-443	2611	2587	2561	2537	2511	2600	2550	85	765	500	1840	5	1	16941974	433	4.88	0.39	12	0.05	524.00	6519.00	3245	20240412	-21.26	2390	20241209	6.90	2830	-9.72	20250114	2525	1.19	20250304	3245	-21.26	20240412	2390	6.90	20241209	0.19	N	045060	500	84 억	243003	N	N	N	N
147	20250304	150441	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	-10	5	-0.39	21650545	8466	46.50	2565	2570	2525	3330	1800	2565	2557.35	1.43	-442	2611	2587	2561	2537	2511	2600	2550	85	765	500	1840	5	1	16941974	433	4.88	0.39	12	0.05	524.00	6519.00	3245	20240412	-21.26	2390	20241209	6.90	2830	-9.72	20250114	2525	1.19	20250304	3245	-21.26	20240412	2390	6.90	20241209	0.19	N	045060	500	84 억	243003	N	N	N	N
148	20250304	140444	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	5	2	0.19	20369425	7967	43.76	2565	2570	2525	3330	1800	2565	2556.72	1.43	-442	2611	2587	2561	2537	2511	2600	2550	85	765	500	1840	5	1	16941974	435	4.90	0.39	12	0.05	524.00	6519.00	3245	20240412	-20.80	2390	20241209	7.53	2830	-9.19	20250114	2525	1.78	20250304	3245	-20.80	20240412	2390	7.53	20241209	0.19	N	045060	500	84 억	243003	N	N	N	N
149	20250304	130443	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	5	2	0.19	16263089	6364	34.96	2565	2570	2525	3330	1800	2565	2555.48	1.43	-442	2611	2587	2561	2537	2511	2600	2550	85	765	500	1840	5	1	16941974	435	4.90	0.39	12	0.04	524.00	6519.00	3245	20240412	-20.80	2390	20241209	7.53	2830	-9.19	20250114	2525	1.78	20250304	3245	-20.80	20240412	2390	7.53	20241209	0.19	N	045060	500	84 억	243003	N	N	N	N
150	20250304	120441	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	0	3	0.00	16026654	6272	34.45	2565	2570	2525	3330	1800	2565	2555.27	1.43	-442	2611	2587	2561	2537	2511	2600	2550	85	765	500	1840	5	1	16941974	435	4.90	0.39	12	0.04	524.00	6519.00	3245	20240412	-20.96	2390	20241209	7.32	2830	-9.36	20250114	2525	1.58	20250304	3245	-20.96	20240412	2390	7.32	20241209	0.19	N	045060	500	84 억	243003	N	N	N	N
151	20250304	110443	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	-10	5	-0.39	9983489	3910	21.48	2565	2565	2525	3330	1800	2565	2553.32	1.43	-442	2611	2587	2561	2537	2511	2600	2550	85	765	500	1840	5	1	16941974	433	4.88	0.39	12	0.02	524.00	6519.00	3245	20240412	-21.26	2390	20241209	6.90	2830	-9.72	20250114	2525	1.19	20250304	3245	-21.26	20240412	2390	6.90	20241209	0.19	N	045060	500	84 억	243003	N	N	N	N
152	20250304	100440	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	-10	5	-0.39	3058584	1199	6.59	2565	2565	2525	3330	1800	2565	2550.95	1.43	-281	2611	2587	2561	2537	2511	2600	2550	85	765	500	1840	5	1	16941974	433	4.88	0.39	12	0.01	524.00	6519.00	3245	20240412	-21.26	2390	20241209	6.90	2830	-9.72	20250114	2525	1.19	20250304	3245	-21.26	20240412	2390	6.90	20241209	0.19	N	045060	500	84 억	243003	N	N	N	N
153	20250304	090439	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-5	5	-0.19	1027585	401	2.20	2565	2565	2555	3330	1800	2565	2562.56	1.43	-194	2611	2587	2561	2537	2511	2600	2550	85	765	500	1840	5	1	16941974	434	4.89	0.39	12	0.00	524.00	6519.00	3245	20240412	-21.11	2390	20241209	7.11	2830	-9.54	20250114	2530	1.19	20250102	3245	-21.11	20240412	2390	7.11	20241209	0.19	N	045060	500	84 억	243003	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History