KissMeData/110020/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160821	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	35	2	1.45	56315535	23833	206.49	2440	2465	2300	3145	1695	2420	2362.92	1.53	-4819	2490	2455	2435	2400	2380	2472	2417	45	725	500	1640	5	1	9058762	222	5.08	1.26	12	0.26	483.00	1950.00	8700	20240318	-71.78	1966	20241112	24.87	3100	-20.81	20250205	2185	12.36	20250102	8280	-70.35	20240328	1966	24.87	20241112	N	110020	500	45 억	138304	N	N	N	N
3	20250328	150824	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	25	2	1.03	52749905	22376	193.87	2440	2465	2300	3145	1695	2420	2357.43	1.53	-4165	2490	2455	2435	2400	2380	2472	2417	45	725	500	1640	5	1	9058762	221	5.06	1.25	12	0.25	483.00	1950.00	8700	20240318	-71.90	1966	20241112	24.36	3100	-21.13	20250205	2185	11.90	20250102	8280	-70.47	20240328	1966	24.36	20241112	N	110020	500	45 억	138304	N	N	N	N
4	20250328	140827	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	-10	5	-0.41	49631270	21089	182.72	2440	2465	2300	3145	1695	2420	2353.42	1.53	-3317	2490	2455	2435	2400	2380	2472	2417	45	725	500	1640	5	1	9058762	218	4.99	1.24	12	0.23	483.00	1950.00	8700	20240318	-72.30	1966	20241112	22.58	3100	-22.26	20250205	2185	10.30	20250102	8280	-70.89	20240328	1966	22.58	20241112	N	110020	500	45 억	138304	N	N	N	N
5	20250328	130825	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-45	5	-1.86	47349055	20133	174.43	2440	2465	2300	3145	1695	2420	2351.81	1.53	-3183	2490	2455	2435	2400	2380	2472	2417	45	725	500	1640	5	1	9058762	215	4.92	1.22	12	0.22	483.00	1950.00	8700	20240318	-72.70	1966	20241112	20.80	3100	-23.39	20250205	2185	8.70	20250102	8280	-71.32	20240328	1966	20.80	20241112	N	110020	500	45 억	138304	N	N	N	N
6	20250328	120823	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-80	5	-3.31	41605965	17691	153.27	2440	2465	2300	3145	1695	2420	2351.82	1.53	-2585	2490	2455	2435	2400	2380	2472	2417	45	725	500	1640	5	1	9058762	212	4.84	1.20	12	0.20	483.00	1950.00	8700	20240318	-73.10	1966	20241112	19.02	3100	-24.52	20250205	2185	7.09	20250102	8280	-71.74	20240328	1966	19.02	20241112	N	110020	500	45 억	138304	N	N	N	N
7	20250328	110821	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-80	5	-3.31	34259265	14551	126.07	2440	2465	2300	3145	1695	2420	2354.43	1.53	-2844	2490	2455	2435	2400	2380	2472	2417	45	725	500	1640	5	1	9058762	212	4.84	1.20	12	0.16	483.00	1950.00	8700	20240318	-73.10	1966	20241112	19.02	3100	-24.52	20250205	2185	7.09	20250102	8280	-71.74	20240328	1966	19.02	20241112	N	110020	500	45 억	138304	N	N	N	N
8	20250328	100826	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-45	5	-1.86	15582915	6535	56.62	2440	2465	2340	3145	1695	2420	2384.53	1.53	-3261	2490	2455	2435	2400	2380	2472	2417	45	725	500	1640	5	1	9058762	215	4.92	1.22	12	0.07	483.00	1950.00	8700	20240318	-72.70	1966	20241112	20.80	3100	-23.39	20250205	2185	8.70	20250102	8280	-71.32	20240328	1966	20.80	20241112	N	110020	500	45 억	138304	N	N	N	N
9	20250328	090832	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	35	2	1.45	2629965	1080	9.36	2440	2465	2420	3145	1695	2420	2435.15	1.53	-893	2490	2455	2435	2400	2380	2472	2417	45	725	500	1640	5	1	9058762	222	5.08	1.26	12	0.01	483.00	1950.00	8700	20240318	-71.78	1966	20241112	24.87	3100	-20.81	20250205	2185	12.36	20250102	8280	-70.35	20240328	1966	24.87	20241112	N	110020	500	45 억	138304	N	N	N	N
10	20250327	162026	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	15	2	0.62	28084805	11539	37.91	2415	2470	2415	3125	1685	2405	2433.90	1.54	-868	2561	2482	2411	2332	2261	2447	2297	45	720	500	1630	5	1	9058762	219	5.01	1.24	12	0.13	483.00	1950.00	8700	20240318	-72.18	1966	20241112	23.09	3100	-21.94	20250205	2185	10.76	20250102	8410	-71.22	20240327	1966	23.09	20241112	N	110020	500	45 억	139151	N	N	N	N
11	20250327	150823	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	25	2	1.04	20040145	8216	26.99	2415	2470	2415	3125	1685	2405	2439.16	1.54	-912	2561	2482	2411	2332	2261	2447	2297	45	720	500	1630	5	1	9058762	220	5.03	1.25	12	0.09	483.00	1950.00	8700	20240318	-72.07	1966	20241112	23.60	3100	-21.61	20250205	2185	11.21	20250102	8410	-71.11	20240327	1966	23.60	20241112	N	110020	500	45 억	139151	N	N	N	N
12	20250327	140823	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	30	2	1.25	16640855	6814	22.39	2415	2470	2415	3125	1685	2405	2442.16	1.54	-1029	2561	2482	2411	2332	2261	2447	2297	45	720	500	1630	5	1	9058762	221	5.04	1.25	12	0.08	483.00	1950.00	8700	20240318	-72.01	1966	20241112	23.86	3100	-21.45	20250205	2185	11.44	20250102	8410	-71.05	20240327	1966	23.86	20241112	N	110020	500	45 억	139151	N	N	N	N
13	20250327	130819	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	20	2	0.83	13865285	5672	18.64	2415	2470	2415	3125	1685	2405	2444.51	1.54	-979	2561	2482	2411	2332	2261	2447	2297	45	720	500	1630	5	1	9058762	220	5.02	1.24	12	0.06	483.00	1950.00	8700	20240318	-72.13	1966	20241112	23.35	3100	-21.77	20250205	2185	10.98	20250102	8410	-71.17	20240327	1966	23.35	20241112	N	110020	500	45 억	139151	N	N	N	N
14	20250327	120827	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	15	2	0.62	10907560	4452	14.63	2415	2470	2415	3125	1685	2405	2450.04	1.54	-654	2561	2482	2411	2332	2261	2447	2297	45	720	500	1630	5	1	9058762	219	5.01	1.24	12	0.05	483.00	1950.00	8700	20240318	-72.18	1966	20241112	23.09	3100	-21.94	20250205	2185	10.76	20250102	8410	-71.22	20240327	1966	23.09	20241112	N	110020	500	45 억	139151	N	N	N	N
15	20250327	110824	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	30	2	1.25	9951480	4058	13.33	2415	2470	2415	3125	1685	2405	2452.31	1.54	-531	2561	2482	2411	2332	2261	2447	2297	45	720	500	1630	5	1	9058762	221	5.04	1.25	12	0.04	483.00	1950.00	8700	20240318	-72.01	1966	20241112	23.86	3100	-21.45	20250205	2185	11.44	20250102	8410	-71.05	20240327	1966	23.86	20241112	N	110020	500	45 억	139151	N	N	N	N
16	20250327	100820	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	50	2	2.08	5336940	2169	7.13	2415	2470	2415	3125	1685	2405	2460.55	1.54	-410	2561	2482	2411	2332	2261	2447	2297	45	720	500	1630	5	1	9058762	222	5.08	1.26	12	0.02	483.00	1950.00	8700	20240318	-71.78	1966	20241112	24.87	3100	-20.81	20250205	2185	12.36	20250102	8410	-70.81	20240327	1966	24.87	20241112	N	110020	500	45 억	139151	N	N	N	N
17	20250327	090824	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	35	2	1.46	200470	83	0.27	2415	2440	2415	3125	1685	2405	2415.30	1.54	-21	2561	2482	2411	2332	2261	2447	2297	45	720	500	1630	5	1	9058762	221	5.05	1.25	12	0.00	483.00	1950.00	8700	20240318	-71.95	1966	20241112	24.11	3100	-21.29	20250205	2185	11.67	20250102	8410	-70.99	20240327	1966	24.11	20241112	N	110020	500	45 억	139151	N	N	N	N
18	20250326	160813	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	5	2	0.21	72526984	30437	23.29	2490	2490	2340	3120	1680	2400	2382.86	1.51	773	2806	2602	2426	2222	2046	2515	2135	45	720	500	1630	5	1	9058762	218	4.98	1.23	12	0.34	483.00	1950.00	8700	20240318	-72.36	1966	20241112	22.33	3100	-22.42	20250205	2185	10.07	20250102	8410	-71.40	20240327	1966	22.33	20241112	N	110020	500	45 억	137096	N	N	N	N
19	20250326	150816	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	15	2	0.62	70037864	29405	22.50	2490	2490	2340	3120	1680	2400	2381.84	1.51	589	2806	2602	2426	2222	2046	2515	2135	45	720	500	1630	5	1	9058762	219	5.00	1.24	12	0.32	483.00	1950.00	8700	20240318	-72.24	1966	20241112	22.84	3100	-22.10	20250205	2185	10.53	20250102	8410	-71.28	20240327	1966	22.84	20241112	N	110020	500	45 억	137096	N	N	N	N
20	20250326	140815	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	10	2	0.42	63519159	26704	20.43	2490	2490	2340	3120	1680	2400	2378.64	1.51	390	2806	2602	2426	2222	2046	2515	2135	45	720	500	1630	5	1	9058762	218	4.99	1.24	12	0.29	483.00	1950.00	8700	20240318	-72.30	1966	20241112	22.58	3100	-22.26	20250205	2185	10.30	20250102	8410	-71.34	20240327	1966	22.58	20241112	N	110020	500	45 억	137096	N	N	N	N
21	20250326	130816	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	-20	5	-0.83	50444319	21266	16.27	2490	2490	2340	3120	1680	2400	2372.06	1.51	-1771	2806	2602	2426	2222	2046	2515	2135	45	720	500	1630	5	1	9058762	216	4.93	1.22	12	0.23	483.00	1950.00	8700	20240318	-72.64	1966	20241112	21.06	3100	-23.23	20250205	2185	8.92	20250102	8410	-71.70	20240327	1966	21.06	20241112	N	110020	500	45 억	137096	N	N	N	N
22	20250326	120820	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	-30	5	-1.25	42734854	18015	13.78	2490	2490	2340	3120	1680	2400	2372.18	1.51	-1817	2806	2602	2426	2222	2046	2515	2135	45	720	500	1630	5	1	9058762	215	4.91	1.22	12	0.20	483.00	1950.00	8700	20240318	-72.76	1966	20241112	20.55	3100	-23.55	20250205	2185	8.47	20250102	8410	-71.82	20240327	1966	20.55	20241112	N	110020	500	45 억	137096	N	N	N	N
23	20250326	110817	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-25	5	-1.04	26676857	11246	8.60	2490	2490	2340	3120	1680	2400	2372.12	1.51	-2323	2806	2602	2426	2222	2046	2515	2135	45	720	500	1630	5	1	9058762	215	4.92	1.22	12	0.12	483.00	1950.00	8700	20240318	-72.70	1966	20241112	20.80	3100	-23.39	20250205	2185	8.70	20250102	8410	-71.76	20240327	1966	20.80	20241112	N	110020	500	45 억	137096	N	N	N	N
24	20250326	100817	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-55	5	-2.29	13422602	5612	4.29	2490	2490	2345	3120	1680	2400	2391.77	1.51	-1262	2806	2602	2426	2222	2046	2515	2135	45	720	500	1630	5	1	9058762	212	4.86	1.20	12	0.06	483.00	1950.00	8700	20240318	-73.05	1966	20241112	19.28	3100	-24.35	20250205	2185	7.32	20250102	8410	-72.12	20240327	1966	19.28	20241112	N	110020	500	45 억	137096	N	N	N	N
25	20250326	090817	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	85	2	3.54	938705	377	0.29	2490	2490	2485	3120	1680	2400	2489.93	1.51	-41	2806	2602	2426	2222	2046	2515	2135	45	720	500	1630	5	1	9058762	225	5.14	1.27	12	0.00	483.00	1950.00	8700	20240318	-71.44	1966	20241112	26.40	3100	-19.84	20250205	2185	13.73	20250102	8410	-70.45	20240327	1966	26.40	20241112	N	110020	500	45 억	137096	N	N	N	N
26	20250325	160812	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-195	5	-7.51	312879065	130677	271.27	2620	2630	2250	3370	1820	2595	2394.29	1.50	-1298	2805	2700	2640	2535	2475	2670	2505	45	775	500	1760	5	1	9058762	217	4.97	1.23	12	1.44	483.00	1950.00	8700	20240318	-72.41	1966	20241112	22.08	3100	-22.58	20250205	2185	9.84	20250102	8450	-71.60	20240325	1966	22.08	20241112	N	110020	500	45 억	135610	N	N	N	N
27	20250325	150814	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	-215	5	-8.29	304843295	127324	264.31	2620	2630	2250	3370	1820	2595	2394.23	1.50	699	2805	2700	2640	2535	2475	2670	2505	45	775	500	1760	5	1	9058762	216	4.93	1.22	12	1.41	483.00	1950.00	8700	20240318	-72.64	1966	20241112	21.06	3100	-23.23	20250205	2185	8.92	20250102	8450	-71.83	20240325	1966	21.06	20241112	N	110020	500	45 억	135610	N	N	N	N
28	20250325	140810	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-165	5	-6.36	272278095	113823	236.28	2620	2630	2250	3370	1820	2595	2392.12	1.50	1022	2805	2700	2640	2535	2475	2670	2505	45	775	500	1760	5	1	9058762	220	5.03	1.25	12	1.26	483.00	1950.00	8700	20240318	-72.07	1966	20241112	23.60	3100	-21.61	20250205	2185	11.21	20250102	8450	-71.24	20240325	1966	23.60	20241112	N	110020	500	45 억	135610	N	N	N	N
29	20250325	130811	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-240	5	-9.25	231610705	96643	200.62	2620	2630	2250	3370	1820	2595	2396.56	1.50	8019	2805	2700	2640	2535	2475	2670	2505	45	775	500	1760	5	1	9058762	213	4.88	1.21	12	1.07	483.00	1950.00	8700	20240318	-72.93	1966	20241112	19.79	3100	-24.03	20250205	2185	7.78	20250102	8450	-72.13	20240325	1966	19.79	20241112	N	110020	500	45 억	135610	N	N	N	N
30	20250325	120812	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-195	5	-7.51	73209535	29119	60.45	2620	2630	2395	3370	1820	2595	2514.15	1.50	694	2805	2700	2640	2535	2475	2670	2505	45	775	500	1760	5	1	9058762	217	4.97	1.23	12	0.32	483.00	1950.00	8700	20240318	-72.41	1966	20241112	22.08	3100	-22.58	20250205	2185	9.84	20250102	8450	-71.60	20240325	1966	22.08	20241112	N	110020	500	45 억	135610	N	N	N	N
31	20250325	110811	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-35	5	-1.35	27042395	10429	21.65	2620	2630	2560	3370	1820	2595	2593.00	1.50	-1893	2805	2700	2640	2535	2475	2670	2505	45	775	500	1760	5	1	9058762	232	5.30	1.31	12	0.12	483.00	1950.00	8700	20240318	-70.57	1966	20241112	30.21	3100	-17.42	20250205	2185	17.16	20250102	8450	-69.70	20240325	1966	30.21	20241112	N	110020	500	45 억	135610	N	N	N	N
32	20250325	100821	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-30	5	-1.16	19101185	7336	15.23	2620	2630	2565	3370	1820	2595	2603.76	1.50	-1203	2805	2700	2640	2535	2475	2670	2505	45	775	500	1760	5	1	9058762	232	5.31	1.32	12	0.08	483.00	1950.00	8700	20240318	-70.52	1966	20241112	30.47	3100	-17.26	20250205	2185	17.39	20250102	8450	-69.64	20240325	1966	30.47	20241112	N	110020	500	45 억	135610	N	N	N	N
33	20250325	090818	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	-10	5	-0.39	4746375	1812	3.76	2620	2630	2585	3370	1820	2595	2619.41	1.50	-1108	2805	2700	2640	2535	2475	2670	2505	45	775	500	1760	5	1	9058762	234	5.35	1.33	12	0.02	483.00	1950.00	8700	20240318	-70.29	1966	20241112	31.49	3100	-16.61	20250205	2185	18.31	20250102	8450	-69.41	20240325	1966	31.49	20241112	N	110020	500	45 억	135610	N	N	N	N
34	20250324	160809	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	-100	5	-3.71	126183860	48172	225.24	2720	2745	2580	3500	1890	2695	2619.44	1.54	-4101	2828	2761	2728	2661	2628	2745	2645	45	805	500	1830	5	1	9058762	235	5.37	1.33	12	0.53	483.00	1950.00	8700	20240318	-70.17	1966	20241112	31.99	3100	-16.29	20250205	2185	18.76	20250102	8450	-69.29	20240325	1966	31.99	20241112	N	110020	500	45 억	139326	N	N	N	N
35	20250324	150815	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	-100	5	-3.71	113444140	43254	202.24	2720	2745	2590	3500	1890	2695	2622.74	1.54	-1501	2828	2761	2728	2661	2628	2745	2645	45	805	500	1830	5	1	9058762	235	5.37	1.33	12	0.48	483.00	1950.00	8700	20240318	-70.17	1966	20241112	31.99	3100	-16.29	20250205	2185	18.76	20250102	8450	-69.29	20240325	1966	31.99	20241112	N	110020	500	45 억	139326	N	N	N	N
36	20250324	140815	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	-95	5	-3.53	97525265	37114	173.54	2720	2745	2590	3500	1890	2695	2627.72	1.54	1672	2828	2761	2728	2661	2628	2745	2645	45	805	500	1830	5	1	9058762	236	5.38	1.33	12	0.41	483.00	1950.00	8700	20240318	-70.11	1966	20241112	32.25	3100	-16.13	20250205	2185	18.99	20250102	8450	-69.23	20240325	1966	32.25	20241112	N	110020	500	45 억	139326	N	N	N	N
37	20250324	130815	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	-100	5	-3.71	95710840	36415	170.27	2720	2745	2590	3500	1890	2695	2628.34	1.54	1800	2828	2761	2728	2661	2628	2745	2645	45	805	500	1830	5	1	9058762	235	5.37	1.33	12	0.40	483.00	1950.00	8700	20240318	-70.17	1966	20241112	31.99	3100	-16.29	20250205	2185	18.76	20250102	8450	-69.29	20240325	1966	31.99	20241112	N	110020	500	45 억	139326	N	N	N	N
38	20250324	120815	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	-85	5	-3.15	80745660	30662	143.37	2720	2745	2590	3500	1890	2695	2633.41	1.54	2421	2828	2761	2728	2661	2628	2745	2645	45	805	500	1830	5	1	9058762	236	5.40	1.34	12	0.34	483.00	1950.00	8700	20240318	-70.00	1966	20241112	32.76	3100	-15.81	20250205	2185	19.45	20250102	8450	-69.11	20240325	1966	32.76	20241112	N	110020	500	45 억	139326	N	N	N	N
39	20250324	110814	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-30	5	-1.11	19902070	7446	34.82	2720	2745	2640	3500	1890	2695	2672.85	1.54	-1276	2828	2761	2728	2661	2628	2745	2645	45	805	500	1830	5	1	9058762	241	5.52	1.37	12	0.08	483.00	1950.00	8700	20240318	-69.37	1966	20241112	35.55	3100	-14.03	20250205	2185	21.97	20250102	8450	-68.46	20240325	1966	35.55	20241112	N	110020	500	45 억	139326	N	N	N	N
40	20250324	100811	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-35	5	-1.30	11087535	4132	19.32	2720	2745	2660	3500	1890	2695	2683.33	1.54	-715	2828	2761	2728	2661	2628	2745	2645	45	805	500	1830	5	1	9058762	241	5.51	1.36	12	0.05	483.00	1950.00	8700	20240318	-69.43	1966	20241112	35.30	3100	-14.19	20250205	2185	21.74	20250102	8450	-68.52	20240325	1966	35.30	20241112	N	110020	500	45 억	139326	N	N	N	N
41	20250324	090814	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	0	3	0.00	2669035	988	4.62	2720	2745	2690	3500	1890	2695	2701.45	1.54	-520	2828	2761	2728	2661	2628	2745	2645	45	805	500	1830	5	1	9058762	244	5.58	1.38	12	0.01	483.00	1950.00	8700	20240318	-69.02	1966	20241112	37.08	3100	-13.06	20250205	2185	23.34	20250102	8450	-68.11	20240325	1966	37.08	20241112	N	110020	500	45 억	139326	N	N	N	N
42	20250321	160828	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	-55	5	-2.00	58419842	21387	85.69	2735	2795	2695	3575	1925	2750	2731.56	1.50	-2466	2883	2816	2753	2686	2623	2850	2720	45	825	500	1870	5	1	9058762	244	5.58	1.38	12	0.24	483.00	1950.00	8700	20240318	-69.02	1966	20241112	37.08	3100	-13.06	20250205	2185	23.34	20250102	8500	-68.29	20240322	1966	37.08	20241112	N	110020	500	45 억	135792	N	N	N	N
43	20250321	150813	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	-40	5	-1.45	46457957	16964	67.96	2735	2795	2710	3575	1925	2750	2738.62	1.50	-1436	2883	2816	2753	2686	2623	2850	2720	45	825	500	1870	5	1	9058762	245	5.61	1.39	12	0.19	483.00	1950.00	8700	20240318	-68.85	1966	20241112	37.84	3100	-12.58	20250205	2185	24.03	20250102	8500	-68.12	20240322	1966	37.84	20241112	N	110020	500	45 억	135792	N	N	N	N
44	20250321	140813	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	-30	5	-1.09	40550452	14789	59.25	2735	2795	2710	3575	1925	2750	2741.93	1.50	-321	2883	2816	2753	2686	2623	2850	2720	45	825	500	1870	5	1	9058762	246	5.63	1.39	12	0.16	483.00	1950.00	8700	20240318	-68.74	1966	20241112	38.35	3100	-12.26	20250205	2185	24.49	20250102	8500	-68.00	20240322	1966	38.35	20241112	N	110020	500	45 억	135792	N	N	N	N
45	20250321	130813	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	-20	5	-0.73	34771602	12667	50.75	2735	2795	2710	3575	1925	2750	2745.05	1.50	-321	2883	2816	2753	2686	2623	2850	2720	45	825	500	1870	5	1	9058762	247	5.65	1.40	12	0.14	483.00	1950.00	8700	20240318	-68.62	1966	20241112	38.86	3100	-11.94	20250205	2185	24.94	20250102	8500	-67.88	20240322	1966	38.86	20241112	N	110020	500	45 억	135792	N	N	N	N
46	20250321	120814	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	-15	5	-0.55	29435780	10713	42.92	2735	2795	2710	3575	1925	2750	2747.67	1.50	-22	2883	2816	2753	2686	2623	2850	2720	45	825	500	1870	5	1	9058762	248	5.66	1.40	12	0.12	483.00	1950.00	8700	20240318	-68.56	1966	20241112	39.11	3100	-11.77	20250205	2185	25.17	20250102	8500	-67.82	20240322	1966	39.11	20241112	N	110020	500	45 억	135792	N	N	N	N
47	20250321	110814	57	100.00	KOSDAQ	화학	N	N	N	N	N	2755	5	2	0.18	19187810	6974	27.94	2735	2795	2710	3575	1925	2750	2751.33	1.50	-171	2883	2816	2753	2686	2623	2850	2720	45	825	500	1870	5	1	9058762	250	5.70	1.41	12	0.08	483.00	1950.00	8700	20240318	-68.33	1966	20241112	40.13	3100	-11.13	20250205	2185	26.09	20250102	8500	-67.59	20240322	1966	40.13	20241112	N	110020	500	45 억	135792	N	N	N	N
48	20250321	100815	57	100.00	KOSDAQ	화학	N	N	N	N	N	2755	5	2	0.18	8725990	3193	12.79	2735	2770	2710	3575	1925	2750	2732.85	1.50	300	2883	2816	2753	2686	2623	2850	2720	45	825	500	1870	5	1	9058762	250	5.70	1.41	12	0.04	483.00	1950.00	8700	20240318	-68.33	1966	20241112	40.13	3100	-11.13	20250205	2185	26.09	20250102	8500	-67.59	20240322	1966	40.13	20241112	N	110020	500	45 억	135792	N	N	N	N
49	20250321	090818	57	100.00	KOSDAQ	화학	N	N	N	N	N	2745	-5	5	-0.18	5818215	2134	8.55	2735	2745	2710	3575	1925	2750	2726.44	1.50	764	2883	2816	2753	2686	2623	2850	2720	45	825	500	1870	5	1	9058762	249	5.68	1.41	12	0.02	483.00	1950.00	8700	20240318	-68.45	1966	20241112	39.62	3100	-11.45	20250205	2185	25.63	20250102	8500	-67.71	20240322	1966	39.62	20241112	N	110020	500	45 억	135792	N	N	N	N
50	20250320	161256	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	55	2	2.04	69013180	24960	151.63	2690	2820	2690	3500	1890	2695	2764.95	1.50	-295	2765	2730	2710	2675	2655	2720	2665	45	805	500	1830	5	1	9058762	249	5.69	1.41	12	0.28	483.00	1950.00	8700	20240318	-68.39	1966	20241112	39.88	3100	-11.29	20250205	2185	25.86	20250102	8500	-67.65	20240322	1966	39.88	20241112	N	110020	500	45 억	136087	N	N	N	N
51	20250320	150812	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	70	2	2.60	64768430	23418	142.26	2690	2820	2690	3500	1890	2695	2765.75	1.50	-212	2765	2730	2710	2675	2655	2720	2665	45	805	500	1830	5	1	9058762	250	5.72	1.42	12	0.26	483.00	1950.00	8700	20240318	-68.22	1966	20241112	40.64	3100	-10.81	20250205	2185	26.54	20250102	8500	-67.47	20240322	1966	40.64	20241112	N	110020	500	45 억	136087	N	N	N	N
52	20250320	140815	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	55	2	2.04	60654655	21923	133.18	2690	2820	2690	3500	1890	2695	2766.71	1.50	-421	2765	2730	2710	2675	2655	2720	2665	45	805	500	1830	5	1	9058762	249	5.69	1.41	12	0.24	483.00	1950.00	8700	20240318	-68.39	1966	20241112	39.88	3100	-11.29	20250205	2185	25.86	20250102	8500	-67.65	20240322	1966	39.88	20241112	N	110020	500	45 억	136087	N	N	N	N
53	20250320	130814	57	100.00	KOSDAQ	화학	N	N	N	N	N	2780	85	2	3.15	51450005	18592	112.95	2690	2820	2690	3500	1890	2695	2767.32	1.50	-720	2765	2730	2710	2675	2655	2720	2665	45	805	500	1830	5	1	9058762	252	5.76	1.43	12	0.21	483.00	1950.00	8700	20240318	-68.05	1966	20241112	41.40	3100	-10.32	20250205	2185	27.23	20250102	8500	-67.29	20240322	1966	41.40	20241112	N	110020	500	45 억	136087	N	N	N	N
54	20250320	120811	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	100	2	3.71	40777095	14768	89.72	2690	2820	2690	3500	1890	2695	2761.18	1.50	-187	2765	2730	2710	2675	2655	2720	2665	45	805	500	1830	5	1	9058762	253	5.79	1.43	12	0.16	483.00	1950.00	8700	20240318	-67.87	1966	20241112	42.17	3100	-9.84	20250205	2185	27.92	20250102	8500	-67.12	20240322	1966	42.17	20241112	N	110020	500	45 억	136087	N	N	N	N
55	20250320	110813	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	75	2	2.78	30646930	11131	67.62	2690	2770	2690	3500	1890	2695	2753.30	1.50	137	2765	2730	2710	2675	2655	2720	2665	45	805	500	1830	5	1	9058762	251	5.73	1.42	12	0.12	483.00	1950.00	8700	20240318	-68.16	1966	20241112	40.90	3100	-10.65	20250205	2185	26.77	20250102	8500	-67.41	20240322	1966	40.90	20241112	N	110020	500	45 억	136087	N	N	N	N
56	20250320	100810	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	70	2	2.60	12137555	4423	26.87	2690	2770	2690	3500	1890	2695	2744.19	1.50	-61	2765	2730	2710	2675	2655	2720	2665	45	805	500	1830	5	1	9058762	250	5.72	1.42	12	0.05	483.00	1950.00	8700	20240318	-68.22	1966	20241112	40.64	3100	-10.81	20250205	2185	26.54	20250102	8500	-67.47	20240322	1966	40.64	20241112	N	110020	500	45 억	136087	N	N	N	N
57	20250320	090815	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	0	3	0.00	172360	64	0.39	2690	2695	2690	3500	1890	2695	2693.12	1.50	37	2765	2730	2710	2675	2655	2720	2665	45	805	500	1830	5	1	9058762	244	5.58	1.38	12	0.00	483.00	1950.00	8700	20240318	-69.02	1966	20241112	37.08	3100	-13.06	20250205	2185	23.34	20250102	8500	-68.29	20240322	1966	37.08	20241112	N	110020	500	45 억	136087	N	N	N	N
58	20250319	160808	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	-15	5	-0.55	44641860	16461	73.90	2710	2745	2690	3520	1900	2710	2711.98	1.49	670	2770	2740	2690	2660	2610	2755	2675	45	810	500	1840	5	1	9058762	244	5.58	1.38	12	0.18	483.00	1950.00	8700	20240318	-69.02	1966	20241112	37.08	3100	-13.06	20250205	2185	23.34	20250102	8500	-68.29	20240322	1966	37.08	20241112	N	110020	500	45 억	135417	N	N	N	N
59	20250319	150810	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	-20	5	-0.74	44075910	16251	72.95	2710	2745	2690	3520	1900	2710	2712.20	1.49	670	2770	2740	2690	2660	2610	2755	2675	45	810	500	1840	5	1	9058762	244	5.57	1.38	12	0.18	483.00	1950.00	8700	20240318	-69.08	1966	20241112	36.83	3100	-13.23	20250205	2185	23.11	20250102	8500	-68.35	20240322	1966	36.83	20241112	N	110020	500	45 억	135417	N	N	N	N
60	20250319	140812	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	0	3	0.00	30128220	11092	49.79	2710	2745	2695	3520	1900	2710	2716.21	1.49	713	2770	2740	2690	2660	2610	2755	2675	45	810	500	1840	5	1	9058762	245	5.61	1.39	12	0.12	483.00	1950.00	8700	20240318	-68.85	1966	20241112	37.84	3100	-12.58	20250205	2185	24.03	20250102	8500	-68.12	20240322	1966	37.84	20241112	N	110020	500	45 억	135417	N	N	N	N
61	20250319	130810	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	0	3	0.00	26526630	9763	43.83	2710	2745	2695	3520	1900	2710	2717.06	1.49	712	2770	2740	2690	2660	2610	2755	2675	45	810	500	1840	5	1	9058762	245	5.61	1.39	12	0.11	483.00	1950.00	8700	20240318	-68.85	1966	20241112	37.84	3100	-12.58	20250205	2185	24.03	20250102	8500	-68.12	20240322	1966	37.84	20241112	N	110020	500	45 억	135417	N	N	N	N
62	20250319	120810	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	10	2	0.37	21906040	8064	36.20	2710	2745	2695	3520	1900	2710	2716.52	1.49	569	2770	2740	2690	2660	2610	2755	2675	45	810	500	1840	5	1	9058762	246	5.63	1.39	12	0.09	483.00	1950.00	8700	20240318	-68.74	1966	20241112	38.35	3100	-12.26	20250205	2185	24.49	20250102	8500	-68.00	20240322	1966	38.35	20241112	N	110020	500	45 억	135417	N	N	N	N
63	20250319	110810	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	0	3	0.00	19628285	7225	32.43	2710	2745	2695	3520	1900	2710	2716.72	1.49	570	2770	2740	2690	2660	2610	2755	2675	45	810	500	1840	5	1	9058762	245	5.61	1.39	12	0.08	483.00	1950.00	8700	20240318	-68.85	1966	20241112	37.84	3100	-12.58	20250205	2185	24.03	20250102	8500	-68.12	20240322	1966	37.84	20241112	N	110020	500	45 억	135417	N	N	N	N
64	20250319	100811	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	20	2	0.74	5604535	2069	9.29	2710	2730	2695	3520	1900	2710	2708.81	1.49	610	2770	2740	2690	2660	2610	2755	2675	45	810	500	1840	5	1	9058762	247	5.65	1.40	12	0.02	483.00	1950.00	8700	20240318	-68.62	1966	20241112	38.86	3100	-11.94	20250205	2185	24.94	20250102	8500	-67.88	20240322	1966	38.86	20241112	N	110020	500	45 억	135417	N	N	N	N
65	20250319	090813	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	-5	5	-0.18	1531595	567	2.55	2710	2710	2695	3520	1900	2710	2701.23	1.49	279	2770	2740	2690	2660	2610	2755	2675	45	810	500	1840	5	1	9058762	245	5.60	1.39	12	0.01	483.00	1950.00	8700	20240318	-68.91	1966	20241112	37.59	3100	-12.74	20250205	2185	23.80	20250102	8500	-68.18	20240322	1966	37.59	20241112	N	110020	500	45 억	135417	N	N	N	N
66	20250318	160806	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	45	2	1.69	59818895	22276	131.41	2640	2720	2640	3460	1870	2665	2685.35	1.49	60	2738	2701	2678	2641	2618	2690	2630	45	795	500	1810	5	1	9058762	245	5.61	1.39	12	0.25	483.00	1950.00	8700	20240318	-68.85	1966	20241112	37.84	3100	-12.58	20250205	2185	24.03	20250102	8700	-68.85	20240318	1966	37.84	20241112	N	110020	500	45 억	135357	N	N	N	N
67	20250318	150810	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	20	2	0.75	54781590	20412	120.42	2640	2720	2640	3460	1870	2665	2683.79	1.49	337	2738	2701	2678	2641	2618	2690	2630	45	795	500	1810	5	1	9058762	243	5.56	1.38	12	0.23	483.00	1950.00	8700	20240318	-69.14	1966	20241112	36.57	3100	-13.39	20250205	2185	22.88	20250102	8700	-69.14	20240318	1966	36.57	20241112	N	110020	500	45 억	135357	N	N	N	N
68	20250318	140808	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	35	2	1.31	45372190	16910	99.76	2640	2720	2640	3460	1870	2665	2683.16	1.49	-170	2738	2701	2678	2641	2618	2690	2630	45	795	500	1810	5	1	9058762	245	5.59	1.38	12	0.19	483.00	1950.00	8700	20240318	-68.97	1966	20241112	37.33	3100	-12.90	20250205	2185	23.57	20250102	8700	-68.97	20240318	1966	37.33	20241112	N	110020	500	45 억	135357	N	N	N	N
69	20250318	130807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	35	2	1.31	30762080	11495	67.81	2640	2720	2640	3460	1870	2665	2676.13	1.49	272	2738	2701	2678	2641	2618	2690	2630	45	795	500	1810	5	1	9058762	245	5.59	1.38	12	0.13	483.00	1950.00	8700	20240318	-68.97	1966	20241112	37.33	3100	-12.90	20250205	2185	23.57	20250102	8700	-68.97	20240318	1966	37.33	20241112	N	110020	500	45 억	135357	N	N	N	N
70	20250318	120808	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	35	2	1.31	27886475	10430	61.53	2640	2720	2640	3460	1870	2665	2673.68	1.49	263	2738	2701	2678	2641	2618	2690	2630	45	795	500	1810	5	1	9058762	245	5.59	1.38	12	0.12	483.00	1950.00	8700	20240318	-68.97	1966	20241112	37.33	3100	-12.90	20250205	2185	23.57	20250102	8700	-68.97	20240318	1966	37.33	20241112	N	110020	500	45 억	135357	N	N	N	N
71	20250318	110806	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	15	2	0.56	23209105	8696	51.30	2640	2720	2640	3460	1870	2665	2668.94	1.49	148	2738	2701	2678	2641	2618	2690	2630	45	795	500	1810	5	1	9058762	243	5.55	1.37	12	0.10	483.00	1950.00	8700	20240318	-69.20	1966	20241112	36.32	3100	-13.55	20250205	2185	22.65	20250102	8700	-69.20	20240318	1966	36.32	20241112	N	110020	500	45 억	135357	N	N	N	N
72	20250318	100809	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	45	2	1.69	19369095	7266	42.86	2640	2720	2640	3460	1870	2665	2665.72	1.49	-388	2738	2701	2678	2641	2618	2690	2630	45	795	500	1810	5	1	9058762	245	5.61	1.39	12	0.08	483.00	1950.00	8700	20240318	-68.85	1966	20241112	37.84	3100	-12.58	20250205	2185	24.03	20250102	8700	-68.85	20240318	1966	37.84	20241112	N	110020	500	45 억	135357	N	N	N	N
73	20250318	090811	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	-25	5	-0.94	2883700	1092	6.44	2640	2645	2640	3460	1870	2665	2640.75	1.49	117	2738	2701	2678	2641	2618	2690	2630	45	795	500	1810	5	1	9058762	239	5.47	1.35	12	0.01	483.00	1950.00	8700	20240318	-69.66	1966	20241112	34.28	3100	-14.84	20250205	2185	20.82	20250102	8700	-69.66	20240318	1966	34.28	20241112	N	110020	500	45 억	135357	N	N	N	N
74	20250317	160804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-15	5	-0.56	45171369	16931	179.87	2675	2715	2655	3480	1880	2680	2667.97	1.50	-908	2760	2720	2680	2640	2600	2740	2660	45	800	500	1820	5	1	9058762	241	5.52	1.37	12	0.19	483.00	1950.00	8700	20240318	-69.37	1966	20241112	35.55	3100	-14.03	20250205	2185	21.97	20250102	8700	-69.37	20240318	1966	35.55	20241112	N	110020	500	45 억	136265	N	N	N	N
75	20250317	150805	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	-25	5	-0.93	42000854	15742	167.24	2675	2715	2655	3480	1880	2680	2668.08	1.50	-686	2760	2720	2680	2640	2600	2740	2660	45	800	500	1820	5	1	9058762	241	5.50	1.36	12	0.17	483.00	1950.00	8700	20240318	-69.48	1966	20241112	35.05	3100	-14.35	20250205	2185	21.51	20250102	8700	-69.48	20240318	1966	35.05	20241112	N	110020	500	45 억	136265	N	N	N	N
76	20250317	140806	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-15	5	-0.56	32209134	12066	128.18	2675	2715	2655	3480	1880	2680	2669.41	1.50	-663	2760	2720	2680	2640	2600	2740	2660	45	800	500	1820	5	1	9058762	241	5.52	1.37	12	0.13	483.00	1950.00	8700	20240318	-69.37	1966	20241112	35.55	3100	-14.03	20250205	2185	21.97	20250102	8700	-69.37	20240318	1966	35.55	20241112	N	110020	500	45 억	136265	N	N	N	N
77	20250317	130805	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	-5	5	-0.19	13809229	5173	54.96	2675	2715	2655	3480	1880	2680	2669.48	1.50	-749	2760	2720	2680	2640	2600	2740	2660	45	800	500	1820	5	1	9058762	242	5.54	1.37	12	0.06	483.00	1950.00	8700	20240318	-69.25	1966	20241112	36.06	3100	-13.71	20250205	2185	22.43	20250102	8700	-69.25	20240318	1966	36.06	20241112	N	110020	500	45 억	136265	N	N	N	N
78	20250317	120804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	-5	5	-0.19	13809229	5173	54.96	2675	2715	2655	3480	1880	2680	2669.48	1.50	-749	2760	2720	2680	2640	2600	2740	2660	45	800	500	1820	5	1	9058762	242	5.54	1.37	12	0.06	483.00	1950.00	8700	20240318	-69.25	1966	20241112	36.06	3100	-13.71	20250205	2185	22.43	20250102	8700	-69.25	20240318	1966	36.06	20241112	N	110020	500	45 억	136265	N	N	N	N
79	20250317	110805	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-15	5	-0.56	12313989	4613	49.01	2675	2715	2655	3480	1880	2680	2669.41	1.50	-751	2760	2720	2680	2640	2600	2740	2660	45	800	500	1820	5	1	9058762	241	5.52	1.37	12	0.05	483.00	1950.00	8700	20240318	-69.37	1966	20241112	35.55	3100	-14.03	20250205	2185	21.97	20250102	8700	-69.37	20240318	1966	35.55	20241112	N	110020	500	45 억	136265	N	N	N	N
80	20250317	100805	57	100.00	KOSDAQ	화학	N	N	N	N	N	2672	-8	5	-0.30	6675544	2495	26.51	2675	2715	2660	3480	1880	2680	2675.57	1.50	-170	2760	2720	2680	2640	2600	2740	2660	45	800	500	1820	5	1	9058762	242	5.53	1.37	12	0.03	483.00	1950.00	8700	20240318	-69.29	1966	20241112	35.91	3100	-13.81	20250205	2185	22.29	20250102	8700	-69.29	20240318	1966	35.91	20241112	N	110020	500	45 억	136265	N	N	N	N
81	20250317	090806	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	-5	5	-0.19	3675025	1373	14.59	2675	2715	2675	3480	1880	2680	2676.64	1.50	-53	2760	2720	2680	2640	2600	2740	2660	45	800	500	1820	5	1	9058762	242	5.54	1.37	12	0.02	483.00	1950.00	8700	20240318	-69.25	1966	20241112	36.06	3100	-13.71	20250205	2185	22.43	20250102	8700	-69.25	20240318	1966	36.06	20241112	N	110020	500	45 억	136265	N	N	N	N
82	20250314	160802	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	10	2	0.37	25091531	9413	78.77	2645	2720	2640	3470	1870	2670	2665.62	1.48	1940	2810	2740	2705	2635	2600	2722	2617	45	800	500	1810	5	1	9058762	243	-3.11	3.23	12	0.10	-861.00	831.00	8700	20240318	-69.20	1966	20241112	36.32	3100	-13.55	20250205	2185	22.65	20250102	8700	-69.20	20240318	1966	36.32	20241112	N	110020	500	45 억	134325	N	N	N	N
83	20250314	150808	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	10	2	0.37	24547785	9210	77.07	2645	2720	2640	3470	1870	2670	2665.34	1.48	1949	2810	2740	2705	2635	2600	2722	2617	45	800	500	1810	5	1	9058762	243	-3.11	3.23	12	0.10	-861.00	831.00	8700	20240318	-69.20	1966	20241112	36.32	3100	-13.55	20250205	2185	22.65	20250102	8700	-69.20	20240318	1966	36.32	20241112	N	110020	500	45 억	134325	N	N	N	N
84	20250314	140803	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	5	2	0.19	17225360	6461	54.07	2645	2720	2640	3470	1870	2670	2666.05	1.48	931	2810	2740	2705	2635	2600	2722	2617	45	800	500	1810	5	1	9058762	242	-3.11	3.22	12	0.07	-861.00	831.00	8700	20240318	-69.25	1966	20241112	36.06	3100	-13.71	20250205	2185	22.43	20250102	8700	-69.25	20240318	1966	36.06	20241112	N	110020	500	45 억	134325	N	N	N	N
85	20250314	130801	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	10	2	0.37	17059210	6399	53.55	2645	2720	2640	3470	1870	2670	2665.92	1.48	933	2810	2740	2705	2635	2600	2722	2617	45	800	500	1810	5	1	9058762	243	-3.11	3.23	12	0.07	-861.00	831.00	8700	20240318	-69.20	1966	20241112	36.32	3100	-13.55	20250205	2185	22.65	20250102	8700	-69.20	20240318	1966	36.32	20241112	N	110020	500	45 억	134325	N	N	N	N
86	20250314	120805	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	20	2	0.75	16877170	6331	52.98	2645	2720	2640	3470	1870	2670	2665.80	1.48	950	2810	2740	2705	2635	2600	2722	2617	45	800	500	1810	5	1	9058762	244	-3.12	3.24	12	0.07	-861.00	831.00	8700	20240318	-69.08	1966	20241112	36.83	3100	-13.23	20250205	2185	23.11	20250102	8700	-69.08	20240318	1966	36.83	20241112	N	110020	500	45 억	134325	N	N	N	N
87	20250314	110803	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	5	2	0.19	16850315	6321	52.90	2645	2720	2640	3470	1870	2670	2665.77	1.48	959	2810	2740	2705	2635	2600	2722	2617	45	800	500	1810	5	1	9058762	242	-3.11	3.22	12	0.07	-861.00	831.00	8700	20240318	-69.25	1966	20241112	36.06	3100	-13.71	20250205	2185	22.43	20250102	8700	-69.25	20240318	1966	36.06	20241112	N	110020	500	45 억	134325	N	N	N	N
88	20250314	100803	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	30	2	1.12	12952720	4869	40.74	2645	2720	2640	3470	1870	2670	2660.24	1.48	953	2810	2740	2705	2635	2600	2722	2617	45	800	500	1810	5	1	9058762	245	-3.14	3.25	12	0.05	-861.00	831.00	8700	20240318	-68.97	1966	20241112	37.33	3100	-12.90	20250205	2185	23.57	20250102	8700	-68.97	20240318	1966	37.33	20241112	N	110020	500	45 억	134325	N	N	N	N
89	20250314	090806	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	-30	5	-1.12	1747095	661	5.53	2645	2645	2640	3470	1870	2670	2643.11	1.48	171	2810	2740	2705	2635	2600	2722	2617	45	800	500	1810	5	1	9058762	239	-3.07	3.18	12	0.01	-861.00	831.00	8700	20240318	-69.66	1966	20241112	34.28	3100	-14.84	20250205	2185	20.82	20250102	8700	-69.66	20240318	1966	34.28	20241112	N	110020	500	45 억	134325	N	N	N	N
90	20250313	160758	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	-5	5	-0.19	32150630	11950	49.11	2675	2775	2670	3475	1875	2675	2690.43	1.45	1997	2745	2710	2660	2625	2575	2727	2642	45	800	500	1810	5	1	9058762	242	-3.10	3.21	12	0.13	-861.00	831.00	8700	20240318	-69.31	1966	20241112	35.81	3100	-13.87	20250205	2185	22.20	20250102	8700	-69.31	20240318	1966	35.81	20241112	N	110020	500	45 억	131558	N	N	N	N
91	20250313	150758	57	100.00	KOSDAQ	화학	N	N	N	N	N	2687	12	2	0.45	26505246	9836	40.42	2675	2775	2670	3475	1875	2675	2694.72	1.45	2346	2745	2710	2660	2625	2575	2727	2642	45	800	500	1810	5	1	9058762	243	-3.12	3.23	12	0.11	-861.00	831.00	8700	20240318	-69.11	1966	20241112	36.67	3100	-13.32	20250205	2185	22.97	20250102	8700	-69.11	20240318	1966	36.67	20241112	N	110020	500	45 억	131558	N	N	N	N
92	20250313	140758	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	20	2	0.75	24138415	8953	36.80	2675	2775	2675	3475	1875	2675	2696.13	1.45	2592	2745	2710	2660	2625	2575	2727	2642	45	800	500	1810	5	1	9058762	244	-3.13	3.24	12	0.10	-861.00	831.00	8700	20240318	-69.02	1966	20241112	37.08	3100	-13.06	20250205	2185	23.34	20250102	8700	-69.02	20240318	1966	37.08	20241112	N	110020	500	45 억	131558	N	N	N	N
93	20250313	130758	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	20	2	0.75	23561610	8739	35.92	2675	2775	2675	3475	1875	2675	2696.14	1.45	2707	2745	2710	2660	2625	2575	2727	2642	45	800	500	1810	5	1	9058762	244	-3.13	3.24	12	0.10	-861.00	831.00	8700	20240318	-69.02	1966	20241112	37.08	3100	-13.06	20250205	2185	23.34	20250102	8700	-69.02	20240318	1966	37.08	20241112	N	110020	500	45 억	131558	N	N	N	N
94	20250313	120758	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	25	2	0.93	21613770	8018	32.95	2675	2775	2675	3475	1875	2675	2695.66	1.45	3351	2745	2710	2660	2625	2575	2727	2642	45	800	500	1810	5	1	9058762	245	-3.14	3.25	12	0.09	-861.00	831.00	8700	20240318	-68.97	1966	20241112	37.33	3100	-12.90	20250205	2185	23.57	20250102	8700	-68.97	20240318	1966	37.33	20241112	N	110020	500	45 억	131558	N	N	N	N
95	20250313	110758	57	100.00	KOSDAQ	화학	N	N	N	N	N	2725	50	2	1.87	16331495	6062	24.91	2675	2775	2675	3475	1875	2675	2694.08	1.45	3421	2745	2710	2660	2625	2575	2727	2642	45	800	500	1810	5	1	9058762	247	-3.16	3.28	12	0.07	-861.00	831.00	8700	20240318	-68.68	1966	20241112	38.61	3100	-12.10	20250205	2185	24.71	20250102	8700	-68.68	20240318	1966	38.61	20241112	N	110020	500	45 억	131558	N	N	N	N
96	20250313	100757	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	30	2	1.12	14864655	5521	22.69	2675	2775	2675	3475	1875	2675	2692.38	1.45	3285	2745	2710	2660	2625	2575	2727	2642	45	800	500	1810	5	1	9058762	245	-3.14	3.26	12	0.06	-861.00	831.00	8700	20240318	-68.91	1966	20241112	37.59	3100	-12.74	20250205	2185	23.80	20250102	8700	-68.91	20240318	1966	37.59	20241112	N	110020	500	45 억	131558	N	N	N	N
97	20250313	090759	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	20	2	0.75	10399575	3855	15.84	2675	2775	2675	3475	1875	2675	2697.68	1.45	2333	2745	2710	2660	2625	2575	2727	2642	45	800	500	1810	5	1	9058762	244	-3.13	3.24	12	0.04	-861.00	831.00	8700	20240318	-69.02	1966	20241112	37.08	3100	-13.06	20250205	2185	23.34	20250102	8700	-69.02	20240318	1966	37.08	20241112	N	110020	500	45 억	131558	N	N	N	N
98	20250312	160753	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	30	2	1.13	64611315	24332	39.24	2645	2695	2610	3435	1855	2645	2655.41	1.37	7624	2778	2711	2633	2566	2488	2672	2527	45	790	500	1790	5	1	9058762	242	-3.11	3.22	12	0.27	-861.00	831.00	8700	20240318	-69.25	1966	20241112	36.06	3100	-13.71	20250205	2185	22.43	20250102	8700	-69.25	20240318	1966	36.06	20241112	N	110020	500	45 억	123917	N	N	N	N
99	20250312	150755	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	40	2	1.51	62907610	23697	38.22	2645	2695	2610	3435	1855	2645	2654.67	1.37	7643	2778	2711	2633	2566	2488	2672	2527	45	790	500	1790	5	1	9058762	243	-3.12	3.23	12	0.26	-861.00	831.00	8700	20240318	-69.14	1966	20241112	36.57	3100	-13.39	20250205	2185	22.88	20250102	8700	-69.14	20240318	1966	36.57	20241112	N	110020	500	45 억	123917	N	N	N	N
100	20250312	140753	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	50	2	1.89	54585905	20597	33.22	2645	2695	2610	3435	1855	2645	2650.19	1.37	6046	2778	2711	2633	2566	2488	2672	2527	45	790	500	1790	5	1	9058762	244	-3.13	3.24	12	0.23	-861.00	831.00	8700	20240318	-69.02	1966	20241112	37.08	3100	-13.06	20250205	2185	23.34	20250102	8700	-69.02	20240318	1966	37.08	20241112	N	110020	500	45 억	123917	N	N	N	N
101	20250312	130753	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	25	2	0.95	54049000	20397	32.89	2645	2695	2610	3435	1855	2645	2649.85	1.37	6172	2778	2711	2633	2566	2488	2672	2527	45	790	500	1790	5	1	9058762	242	-3.10	3.21	12	0.23	-861.00	831.00	8700	20240318	-69.31	1966	20241112	35.81	3100	-13.87	20250205	2185	22.20	20250102	8700	-69.31	20240318	1966	35.81	20241112	N	110020	500	45 억	123917	N	N	N	N
102	20250312	120755	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	25	2	0.95	47228295	17844	28.78	2645	2695	2610	3435	1855	2645	2646.73	1.37	3681	2778	2711	2633	2566	2488	2672	2527	45	790	500	1790	5	1	9058762	242	-3.10	3.21	12	0.20	-861.00	831.00	8700	20240318	-69.31	1966	20241112	35.81	3100	-13.87	20250205	2185	22.20	20250102	8700	-69.31	20240318	1966	35.81	20241112	N	110020	500	45 억	123917	N	N	N	N
103	20250312	110750	57	100.00	KOSDAQ	화학	N	N	N	N	N	2630	-15	5	-0.57	27941835	10618	17.12	2645	2675	2610	3435	1855	2645	2631.55	1.37	68	2778	2711	2633	2566	2488	2672	2527	45	790	500	1790	5	1	9058762	238	-3.05	3.16	12	0.12	-861.00	831.00	8700	20240318	-69.77	1966	20241112	33.77	3100	-15.16	20250205	2185	20.37	20250102	8700	-69.77	20240318	1966	33.77	20241112	N	110020	500	45 억	123917	N	N	N	N
104	20250312	100751	57	100.00	KOSDAQ	화학	N	N	N	N	N	2635	-10	5	-0.38	27383290	10406	16.78	2645	2675	2610	3435	1855	2645	2631.49	1.37	126	2778	2711	2633	2566	2488	2672	2527	45	790	500	1790	5	1	9058762	239	-3.06	3.17	12	0.11	-861.00	831.00	8700	20240318	-69.71	1966	20241112	34.03	3100	-15.00	20250205	2185	20.59	20250102	8700	-69.71	20240318	1966	34.03	20241112	N	110020	500	45 억	123917	N	N	N	N
105	20250312	090757	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	-5	5	-0.19	2728820	1032	1.66	2645	2645	2640	3435	1855	2645	2644.21	1.37	-314	2778	2711	2633	2566	2488	2672	2527	45	790	500	1790	5	1	9058762	239	-3.07	3.18	12	0.01	-861.00	831.00	8700	20240318	-69.66	1966	20241112	34.28	3100	-14.84	20250205	2185	20.82	20250102	8700	-69.66	20240318	1966	34.28	20241112	N	110020	500	45 억	123917	N	N	N	N
106	20250311	160747	57	100.00	KOSDAQ	화학	N	N	N	N	N	2645	-80	5	-2.94	160593399	61541	227.58	2700	2700	2555	3540	1910	2725	2609.54	1.44	-8067	2835	2780	2705	2650	2575	2807	2677	45	815	500	1850	5	1	9058762	240	-3.07	3.18	12	0.68	-861.00	831.00	8700	20240318	-69.60	1966	20241112	34.54	3100	-14.68	20250205	2185	21.05	20250102	8700	-69.60	20240318	1966	34.54	20241112	N	110020	500	45 억	130688	N	N	N	N
107	20250311	150750	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	-85	5	-3.12	143137044	54872	202.91	2700	2700	2555	3540	1910	2725	2608.56	1.44	-7600	2835	2780	2705	2650	2575	2807	2677	45	815	500	1850	5	1	9058762	239	-3.07	3.18	12	0.61	-861.00	831.00	8700	20240318	-69.66	1966	20241112	34.28	3100	-14.84	20250205	2185	20.82	20250102	8700	-69.66	20240318	1966	34.28	20241112	N	110020	500	45 억	130688	N	N	N	N
108	20250311	140750	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-65	5	-2.39	134762994	51700	191.18	2700	2700	2555	3540	1910	2725	2606.63	1.44	-8794	2835	2780	2705	2650	2575	2807	2677	45	815	500	1850	5	1	9058762	241	-3.09	3.20	12	0.57	-861.00	831.00	8700	20240318	-69.43	1966	20241112	35.30	3100	-14.19	20250205	2185	21.74	20250102	8700	-69.43	20240318	1966	35.30	20241112	N	110020	500	45 억	130688	N	N	N	N
109	20250311	130750	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	-85	5	-3.12	128268264	49245	182.11	2700	2700	2555	3540	1910	2725	2604.70	1.44	-9017	2835	2780	2705	2650	2575	2807	2677	45	815	500	1850	5	1	9058762	239	-3.07	3.18	12	0.54	-861.00	831.00	8700	20240318	-69.66	1966	20241112	34.28	3100	-14.84	20250205	2185	20.82	20250102	8700	-69.66	20240318	1966	34.28	20241112	N	110020	500	45 억	130688	N	N	N	N
110	20250311	120749	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	-110	5	-4.04	122994444	47239	174.69	2700	2700	2555	3540	1910	2725	2603.66	1.44	-9087	2835	2780	2705	2650	2575	2807	2677	45	815	500	1850	5	1	9058762	237	-3.04	3.15	12	0.52	-861.00	831.00	8700	20240318	-69.94	1966	20241112	33.01	3100	-15.65	20250205	2185	19.68	20250102	8700	-69.94	20240318	1966	33.01	20241112	N	110020	500	45 억	130688	N	N	N	N
111	20250311	110748	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	-130	5	-4.77	115720550	44440	164.34	2700	2700	2555	3540	1910	2725	2603.97	1.44	-8989	2835	2780	2705	2650	2575	2807	2677	45	815	500	1850	5	1	9058762	235	-3.01	3.12	12	0.49	-861.00	831.00	8700	20240318	-70.17	1966	20241112	31.99	3100	-16.29	20250205	2185	18.76	20250102	8700	-70.17	20240318	1966	31.99	20241112	N	110020	500	45 억	130688	N	N	N	N
112	20250311	100750	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	-145	5	-5.32	90342275	34649	128.13	2700	2700	2555	3540	1910	2725	2607.36	1.44	-9619	2835	2780	2705	2650	2575	2807	2677	45	815	500	1850	5	1	9058762	234	-3.00	3.10	12	0.38	-861.00	831.00	8700	20240318	-70.34	1966	20241112	31.23	3100	-16.77	20250205	2185	18.08	20250102	8700	-70.34	20240318	1966	31.23	20241112	N	110020	500	45 억	130688	N	N	N	N
113	20250311	090751	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-60	5	-2.20	2315490	861	3.18	2700	2700	2665	3540	1910	2725	2689.30	1.44	-366	2835	2780	2705	2650	2575	2807	2677	45	815	500	1850	5	1	9058762	241	-3.10	3.21	12	0.01	-861.00	831.00	8700	20240318	-69.37	1966	20241112	35.55	3100	-14.03	20250205	2185	21.97	20250102	8700	-69.37	20240318	1966	35.55	20241112	N	110020	500	45 억	130688	N	N	N	N
114	20250310	160743	57	100.00	KOSDAQ	화학	N	N	N	N	N	2725	45	2	1.68	72954645	27040	77.38	2680	2760	2630	3480	1880	2680	2698.03	1.40	5575	2870	2775	2725	2630	2580	2750	2605	45	800	500	1820	5	1	9058762	247	-3.16	3.28	12	0.30	-861.00	831.00	8700	20240318	-68.68	1966	20241112	38.61	3100	-12.10	20250205	2185	24.71	20250102	8700	-68.68	20240318	1966	38.61	20241112	N	110020	500	45 억	126492	N	N	N	N
115	20250310	150748	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	35	2	1.31	71134895	26370	75.46	2680	2760	2630	3480	1880	2680	2697.57	1.40	5441	2870	2775	2725	2630	2580	2750	2605	45	800	500	1820	5	1	9058762	246	-3.15	3.27	12	0.29	-861.00	831.00	8700	20240318	-68.79	1966	20241112	38.10	3100	-12.42	20250205	2185	24.26	20250102	8700	-68.79	20240318	1966	38.10	20241112	N	110020	500	45 억	126492	N	N	N	N
116	20250310	140747	57	100.00	KOSDAQ	화학	N	N	N	N	N	2755	75	2	2.80	68859125	25534	73.07	2680	2760	2630	3480	1880	2680	2696.76	1.40	5438	2870	2775	2725	2630	2580	2750	2605	45	800	500	1820	5	1	9058762	250	-3.20	3.32	12	0.28	-861.00	831.00	8700	20240318	-68.33	1966	20241112	40.13	3100	-11.13	20250205	2185	26.09	20250102	8700	-68.33	20240318	1966	40.13	20241112	N	110020	500	45 억	126492	N	N	N	N
117	20250310	130746	57	100.00	KOSDAQ	화학	N	N	N	N	N	2725	45	2	1.68	58518010	21768	62.29	2680	2740	2630	3480	1880	2680	2688.26	1.40	4697	2870	2775	2725	2630	2580	2750	2605	45	800	500	1820	5	1	9058762	247	-3.16	3.28	12	0.24	-861.00	831.00	8700	20240318	-68.68	1966	20241112	38.61	3100	-12.10	20250205	2185	24.71	20250102	8700	-68.68	20240318	1966	38.61	20241112	N	110020	500	45 억	126492	N	N	N	N
118	20250310	120744	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	55	2	2.05	53874710	20066	57.42	2680	2735	2630	3480	1880	2680	2684.88	1.40	5897	2870	2775	2725	2630	2580	2750	2605	45	800	500	1820	5	1	9058762	248	-3.18	3.29	12	0.22	-861.00	831.00	8700	20240318	-68.56	1966	20241112	39.11	3100	-11.77	20250205	2185	25.17	20250102	8700	-68.56	20240318	1966	39.11	20241112	N	110020	500	45 억	126492	N	N	N	N
119	20250310	110744	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	30	2	1.12	37074580	13883	39.73	2680	2725	2630	3480	1880	2680	2670.50	1.40	679	2870	2775	2725	2630	2580	2750	2605	45	800	500	1820	5	1	9058762	245	-3.15	3.26	12	0.15	-861.00	831.00	8700	20240318	-68.85	1966	20241112	37.84	3100	-12.58	20250205	2185	24.03	20250102	8700	-68.85	20240318	1966	37.84	20241112	N	110020	500	45 억	126492	N	N	N	N
120	20250310	100745	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	35	2	1.31	35986835	13481	38.58	2680	2725	2630	3480	1880	2680	2669.45	1.40	873	2870	2775	2725	2630	2580	2750	2605	45	800	500	1820	5	1	9058762	246	-3.15	3.27	12	0.15	-861.00	831.00	8700	20240318	-68.79	1966	20241112	38.10	3100	-12.42	20250205	2185	24.26	20250102	8700	-68.79	20240318	1966	38.10	20241112	N	110020	500	45 억	126492	N	N	N	N
121	20250310	090745	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-15	5	-0.56	4892850	1841	5.27	2680	2680	2650	3480	1880	2680	2657.71	1.40	-55	2870	2775	2725	2630	2580	2750	2605	45	800	500	1820	5	1	9058762	241	-3.10	3.21	12	0.02	-861.00	831.00	8700	20240318	-69.37	1966	20241112	35.55	3100	-14.03	20250205	2185	21.97	20250102	8700	-69.37	20240318	1966	35.55	20241112	N	110020	500	45 억	126492	N	N	N	N
122	20250307	160742	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	-155	5	-5.47	96130915	34936	78.80	2800	2820	2675	3685	1985	2835	2751.63	1.44	-4416	2918	2876	2828	2786	2738	2897	2807	45	850	500	1920	5	1	9058762	243	-3.11	3.23	12	0.39	-861.00	831.00	8700	20240318	-69.20	1966	20241112	36.32	3100	-13.55	20250205	2185	22.65	20250102	8700	-69.20	20240318	1966	36.32	20241112	N	110020	500	45 억	130872	N	N	N	N
123	20250307	150746	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	-100	5	-3.53	84642085	30663	69.16	2800	2820	2710	3685	1985	2835	2760.40	1.44	-4128	2918	2876	2828	2786	2738	2897	2807	45	850	500	1920	5	1	9058762	248	-3.18	3.29	12	0.34	-861.00	831.00	8700	20240318	-68.56	1966	20241112	39.11	3100	-11.77	20250205	2185	25.17	20250102	8700	-68.56	20240318	1966	39.11	20241112	N	110020	500	45 억	130872	N	N	N	N
124	20250307	140744	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	-70	5	-2.47	41646195	14996	33.82	2800	2820	2750	3685	1985	2835	2777.15	1.44	547	2918	2876	2828	2786	2738	2897	2807	45	850	500	1920	5	1	9058762	250	-3.21	3.33	12	0.17	-861.00	831.00	8700	20240318	-68.22	1966	20241112	40.64	3100	-10.81	20250205	2185	26.54	20250102	8700	-68.22	20240318	1966	40.64	20241112	N	110020	500	45 억	130872	N	N	N	N
125	20250307	130745	57	100.00	KOSDAQ	화학	N	N	N	N	N	2780	-55	5	-1.94	37810315	13612	30.70	2800	2820	2750	3685	1985	2835	2777.72	1.44	1492	2918	2876	2828	2786	2738	2897	2807	45	850	500	1920	5	1	9058762	252	-3.23	3.35	12	0.15	-861.00	831.00	8700	20240318	-68.05	1966	20241112	41.40	3100	-10.32	20250205	2185	27.23	20250102	8700	-68.05	20240318	1966	41.40	20241112	N	110020	500	45 억	130872	N	N	N	N
126	20250307	120745	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	-45	5	-1.59	30649775	11031	24.88	2800	2820	2750	3685	1985	2835	2778.51	1.44	2146	2918	2876	2828	2786	2738	2897	2807	45	850	500	1920	5	1	9058762	253	-3.24	3.36	12	0.12	-861.00	831.00	8700	20240318	-67.93	1966	20241112	41.91	3100	-10.00	20250205	2185	27.69	20250102	8700	-67.93	20240318	1966	41.91	20241112	N	110020	500	45 억	130872	N	N	N	N
127	20250307	110744	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	-45	5	-1.59	26067800	9384	21.17	2800	2820	2750	3685	1985	2835	2777.90	1.44	1880	2918	2876	2828	2786	2738	2897	2807	45	850	500	1920	5	1	9058762	253	-3.24	3.36	12	0.10	-861.00	831.00	8700	20240318	-67.93	1966	20241112	41.91	3100	-10.00	20250205	2185	27.69	20250102	8700	-67.93	20240318	1966	41.91	20241112	N	110020	500	45 억	130872	N	N	N	N
128	20250307	100741	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	-25	5	-0.88	24994545	9001	20.30	2800	2820	2750	3685	1985	2835	2776.86	1.44	1788	2918	2876	2828	2786	2738	2897	2807	45	850	500	1920	5	1	9058762	255	-3.26	3.38	12	0.10	-861.00	831.00	8700	20240318	-67.70	1966	20241112	42.93	3100	-9.35	20250205	2185	28.60	20250102	8700	-67.70	20240318	1966	42.93	20241112	N	110020	500	45 억	130872	N	N	N	N
129	20250307	090747	57	100.00	KOSDAQ	화학	N	N	N	N	N	2760	-75	5	-2.65	6723745	2426	5.47	2800	2820	2760	3685	1985	2835	2771.54	1.44	278	2918	2876	2828	2786	2738	2897	2807	45	850	500	1920	5	1	9058762	250	-3.21	3.32	12	0.03	-861.00	831.00	8700	20240318	-68.28	1966	20241112	40.39	3100	-10.97	20250205	2185	26.32	20250102	8700	-68.28	20240318	1966	40.39	20241112	N	110020	500	45 억	130872	N	N	N	N
130	20250306	160740	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	30	2	1.07	125077399	44330	150.93	2800	2870	2780	3645	1965	2805	2821.51	1.43	1092	2948	2876	2793	2721	2638	2912	2757	45	840	500	1900	5	1	9058762	257	-3.29	3.41	12	0.49	-861.00	831.00	8700	20240318	-67.41	1966	20241112	44.20	3100	-8.55	20250205	2185	29.75	20250102	8700	-67.41	20240318	1966	44.20	20241112	N	110020	500	45 억	129780	N	N	N	N
131	20250306	150739	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	15	2	0.53	114339134	40533	138.00	2800	2870	2780	3645	1965	2805	2820.89	1.43	911	2948	2876	2793	2721	2638	2912	2757	45	840	500	1900	5	1	9058762	255	-3.28	3.39	12	0.45	-861.00	831.00	8700	20240318	-67.59	1966	20241112	43.44	3100	-9.03	20250205	2185	29.06	20250102	8700	-67.59	20240318	1966	43.44	20241112	N	110020	500	45 억	129780	N	N	N	N
132	20250306	140738	57	100.00	KOSDAQ	화학	N	N	N	N	N	2785	-20	5	-0.71	84528864	29910	101.84	2800	2870	2780	3645	1965	2805	2826.11	1.43	464	2948	2876	2793	2721	2638	2912	2757	45	840	500	1900	5	1	9058762	252	-3.23	3.35	12	0.33	-861.00	831.00	8700	20240318	-67.99	1966	20241112	41.66	3100	-10.16	20250205	2185	27.46	20250102	8700	-67.99	20240318	1966	41.66	20241112	N	110020	500	45 억	129780	N	N	N	N
133	20250306	130740	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	10	2	0.36	79885969	28250	96.18	2800	2870	2780	3645	1965	2805	2827.82	1.43	2124	2948	2876	2793	2721	2638	2912	2757	45	840	500	1900	5	1	9058762	255	-3.27	3.39	12	0.31	-861.00	831.00	8700	20240318	-67.64	1966	20241112	43.18	3100	-9.19	20250205	2185	28.83	20250102	8700	-67.64	20240318	1966	43.18	20241112	N	110020	500	45 억	129780	N	N	N	N
134	20250306	120738	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	10	2	0.36	75670930	26752	91.08	2800	2870	2780	3645	1965	2805	2828.61	1.43	3479	2948	2876	2793	2721	2638	2912	2757	45	840	500	1900	5	1	9058762	255	-3.27	3.39	12	0.30	-861.00	831.00	8700	20240318	-67.64	1966	20241112	43.18	3100	-9.19	20250205	2185	28.83	20250102	8700	-67.64	20240318	1966	43.18	20241112	N	110020	500	45 억	129780	N	N	N	N
135	20250306	110735	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	5	2	0.18	58575790	20642	70.28	2800	2870	2800	3645	1965	2805	2837.70	1.43	3018	2948	2876	2793	2721	2638	2912	2757	45	840	500	1900	5	1	9058762	255	-3.26	3.38	12	0.23	-861.00	831.00	8700	20240318	-67.70	1966	20241112	42.93	3100	-9.35	20250205	2185	28.60	20250102	8700	-67.70	20240318	1966	42.93	20241112	N	110020	500	45 억	129780	N	N	N	N
136	20250306	100738	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	10	2	0.36	53769990	18934	64.46	2800	2870	2800	3645	1965	2805	2839.86	1.43	2967	2948	2876	2793	2721	2638	2912	2757	45	840	500	1900	5	1	9058762	255	-3.27	3.39	12	0.21	-861.00	831.00	8700	20240318	-67.64	1966	20241112	43.18	3100	-9.19	20250205	2185	28.83	20250102	8700	-67.64	20240318	1966	43.18	20241112	N	110020	500	45 억	129780	N	N	N	N
137	20250306	090741	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	5	2	0.18	11055255	3940	13.41	2800	2840	2800	3645	1965	2805	2805.90	1.43	2789	2948	2876	2793	2721	2638	2912	2757	45	840	500	1900	5	1	9058762	255	-3.26	3.38	12	0.04	-861.00	831.00	8700	20240318	-67.70	1966	20241112	42.93	3100	-9.35	20250205	2185	28.60	20250102	8700	-67.70	20240318	1966	42.93	20241112	N	110020	500	45 억	129780	N	N	N	N
138	20250305	160731	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	75	2	2.75	82604090	29371	111.21	2710	2865	2710	3545	1915	2730	2812.44	1.43	678	2970	2850	2770	2650	2570	2830	2630	45	815	500	1850	5	1	9058762	254	-3.26	3.38	12	0.32	-861.00	831.00	8700	20240318	-67.76	1966	20241112	42.68	3100	-9.52	20250205	2185	28.38	20250102	8700	-67.76	20240318	1966	42.68	20241112	N	110020	500	45 억	129103	N	N	N	N
139	20250305	150733	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	100	2	3.66	72240035	25684	97.25	2710	2865	2710	3545	1915	2730	2812.65	1.43	-1841	2970	2850	2770	2650	2570	2830	2630	45	815	500	1850	5	1	9058762	256	-3.29	3.41	12	0.28	-861.00	831.00	8700	20240318	-67.47	1966	20241112	43.95	3100	-8.71	20250205	2185	29.52	20250102	8700	-67.47	20240318	1966	43.95	20241112	N	110020	500	45 억	129103	N	N	N	N
140	20250305	140732	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	80	2	2.93	63486900	22583	85.51	2710	2865	2710	3545	1915	2730	2811.27	1.43	-2259	2970	2850	2770	2650	2570	2830	2630	45	815	500	1850	5	1	9058762	255	-3.26	3.38	12	0.25	-861.00	831.00	8700	20240318	-67.70	1966	20241112	42.93	3100	-9.35	20250205	2185	28.60	20250102	8700	-67.70	20240318	1966	42.93	20241112	N	110020	500	45 억	129103	N	N	N	N
141	20250305	130729	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	65	2	2.38	57326735	20389	77.20	2710	2865	2710	3545	1915	2730	2811.65	1.43	-2222	2970	2850	2770	2650	2570	2830	2630	45	815	500	1850	5	1	9058762	253	-3.25	3.36	12	0.23	-861.00	831.00	8700	20240318	-67.87	1966	20241112	42.17	3100	-9.84	20250205	2185	27.92	20250102	8700	-67.87	20240318	1966	42.17	20241112	N	110020	500	45 억	129103	N	N	N	N
142	20250305	120732	57	100.00	KOSDAQ	화학	N	N	N	N	N	2780	50	2	1.83	55579540	19762	74.83	2710	2865	2710	3545	1915	2730	2812.45	1.43	-2653	2970	2850	2770	2650	2570	2830	2630	45	815	500	1850	5	1	9058762	252	-3.23	3.35	12	0.22	-861.00	831.00	8700	20240318	-68.05	1966	20241112	41.40	3100	-10.32	20250205	2185	27.23	20250102	8700	-68.05	20240318	1966	41.40	20241112	N	110020	500	45 억	129103	N	N	N	N
143	20250305	110728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	70	2	2.56	51466215	18289	69.25	2710	2865	2710	3545	1915	2730	2814.05	1.43	-2656	2970	2850	2770	2650	2570	2830	2630	45	815	500	1850	5	1	9058762	254	-3.25	3.37	12	0.20	-861.00	831.00	8700	20240318	-67.82	1966	20241112	42.42	3100	-9.68	20250205	2185	28.15	20250102	8700	-67.82	20240318	1966	42.42	20241112	N	110020	500	45 억	129103	N	N	N	N
144	20250305	100732	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	105	2	3.85	18371830	6604	25.01	2710	2835	2710	3545	1915	2730	2781.92	1.43	-2936	2970	2850	2770	2650	2570	2830	2630	45	815	500	1850	5	1	9058762	257	-3.29	3.41	12	0.07	-861.00	831.00	8700	20240318	-67.41	1966	20241112	44.20	3100	-8.55	20250205	2185	29.75	20250102	8700	-67.41	20240318	1966	44.20	20241112	N	110020	500	45 억	129103	N	N	N	N
145	20250305	090729	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	85	2	3.11	4670585	1700	6.44	2710	2815	2710	3545	1915	2730	2747.40	1.43	654	2970	2850	2770	2650	2570	2830	2630	45	815	500	1850	5	1	9058762	255	-3.27	3.39	12	0.02	-861.00	831.00	8700	20240318	-67.64	1966	20241112	43.18	3100	-9.19	20250205	2185	28.83	20250102	8700	-67.64	20240318	1966	43.18	20241112	N	110020	500	45 억	129103	N	N	N	N
146	20250304	160723	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	0	3	0.00	72799794	26358	52.22	2730	2890	2690	3545	1915	2730	2761.96	1.38	3842	2853	2791	2728	2666	2603	2760	2635	45	815	500	1850	5	1	9058762	247	-3.17	3.29	12	0.29	-861.00	831.00	8700	20240318	-68.62	1966	20241112	38.86	3100	-11.94	20250205	2185	24.94	20250102	8700	-68.62	20240318	1966	38.86	20241112	N	110020	500	45 억	125261	N	N	N	N
147	20250304	150719	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	40	2	1.47	70782794	25622	50.76	2730	2890	2690	3545	1915	2730	2762.58	1.38	3707	2853	2791	2728	2666	2603	2760	2635	45	815	500	1850	5	1	9058762	251	-3.22	3.33	12	0.28	-861.00	831.00	8700	20240318	-68.16	1966	20241112	40.90	3100	-10.65	20250205	2185	26.77	20250102	8700	-68.16	20240318	1966	40.90	20241112	N	110020	500	45 억	125261	N	N	N	N
148	20250304	140723	57	100.00	KOSDAQ	화학	N	N	N	N	N	2745	15	2	0.55	69556194	25173	49.87	2730	2890	2690	3545	1915	2730	2763.13	1.38	3832	2853	2791	2728	2666	2603	2760	2635	45	815	500	1850	5	1	9058762	249	-3.19	3.30	12	0.28	-861.00	831.00	8700	20240318	-68.45	1966	20241112	39.62	3100	-11.45	20250205	2185	25.63	20250102	8700	-68.45	20240318	1966	39.62	20241112	N	110020	500	45 억	125261	N	N	N	N
149	20250304	130721	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	20	2	0.73	57571584	20779	41.17	2730	2890	2690	3545	1915	2730	2770.66	1.38	1126	2853	2791	2728	2666	2603	2760	2635	45	815	500	1850	5	1	9058762	249	-3.19	3.31	12	0.23	-861.00	831.00	8700	20240318	-68.39	1966	20241112	39.88	3100	-11.29	20250205	2185	25.86	20250102	8700	-68.39	20240318	1966	39.88	20241112	N	110020	500	45 억	125261	N	N	N	N
150	20250304	120720	57	100.00	KOSDAQ	화학	N	N	N	N	N	2760	30	2	1.10	51271999	18499	36.65	2730	2890	2690	3545	1915	2730	2771.61	1.38	1126	2853	2791	2728	2666	2603	2760	2635	45	815	500	1850	5	1	9058762	250	-3.21	3.32	12	0.20	-861.00	831.00	8700	20240318	-68.28	1966	20241112	40.39	3100	-10.97	20250205	2185	26.32	20250102	8700	-68.28	20240318	1966	40.39	20241112	N	110020	500	45 억	125261	N	N	N	N
151	20250304	110722	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	65	2	2.38	45336924	16344	32.38	2730	2890	2690	3545	1915	2730	2773.92	1.38	1121	2853	2791	2728	2666	2603	2760	2635	45	815	500	1850	5	1	9058762	253	-3.25	3.36	12	0.18	-861.00	831.00	8700	20240318	-67.87	1966	20241112	42.17	3100	-9.84	20250205	2185	27.92	20250102	8700	-67.87	20240318	1966	42.17	20241112	N	110020	500	45 억	125261	N	N	N	N
152	20250304	100718	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	140	2	5.13	25462374	9158	18.14	2730	2890	2690	3545	1915	2730	2780.34	1.38	285	2853	2791	2728	2666	2603	2760	2635	45	815	500	1850	5	1	9058762	260	-3.33	3.45	12	0.10	-861.00	831.00	8700	20240318	-67.01	1966	20241112	45.98	3100	-7.42	20250205	2185	31.35	20250102	8700	-67.01	20240318	1966	45.98	20241112	N	110020	500	45 억	125261	N	N	N	N
153	20250304	090716	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	-40	5	-1.47	6120135	2247	4.45	2730	2730	2690	3545	1915	2730	2723.69	1.38	842	2853	2791	2728	2666	2603	2760	2635	45	815	500	1850	5	1	9058762	244	-3.12	3.24	12	0.02	-861.00	831.00	8700	20240318	-69.08	1966	20241112	36.83	3100	-13.23	20250205	2185	23.11	20250102	8700	-69.08	20240318	1966	36.83	20241112	N	110020	500	45 억	125261	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History