KissMeData/265740/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	161110	57	100.00	KOSDAQ	화학	N	N	N	N	N	4865	30	2	0.62	332406910	68518	255.81	4815	5010	4710	6280	3385	4835	4851.38	0.80	2030	5245	5040	4925	4720	4605	5142	4822	9	1445	100	3280	5	1	8931800	435	-8.29	0.79	12	0.77	-587.00	6184.00	9790	20240614	-50.31	4405	20241209	10.44	6330	-23.14	20250116	4625	5.19	20250102	9790	-50.31	20240614	4405	10.44	20241209	1.97	N	265740	100	8 억	71594	N	N	N	N
3	20250328	151114	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	20	2	0.41	314601250	64858	242.14	4815	5010	4710	6280	3385	4835	4850.62	0.80	2773	5245	5040	4925	4720	4605	5142	4822	9	1445	100	3280	5	1	8931800	434	-8.27	0.79	12	0.73	-587.00	6184.00	9790	20240614	-50.41	4405	20241209	10.22	6330	-23.30	20250116	4625	4.97	20250102	9790	-50.41	20240614	4405	10.22	20241209	1.97	N	265740	100	8 억	71594	N	N	N	N
4	20250328	141117	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	65	2	1.34	259661880	53552	199.93	4815	5010	4710	6280	3385	4835	4848.78	0.80	-1044	5245	5040	4925	4720	4605	5142	4822	9	1445	100	3280	5	1	8931800	438	-8.35	0.79	12	0.60	-587.00	6184.00	9790	20240614	-49.95	4405	20241209	11.24	6330	-22.59	20250116	4625	5.95	20250102	9790	-49.95	20240614	4405	11.24	20241209	1.97	N	265740	100	8 억	71594	N	N	N	N
5	20250328	131111	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	100	2	2.07	222070040	45880	171.29	4815	5010	4710	6280	3385	4835	4840.24	0.80	-436	5245	5040	4925	4720	4605	5142	4822	9	1445	100	3280	5	1	8931800	441	-8.41	0.80	12	0.51	-587.00	6184.00	9790	20240614	-49.59	4405	20241209	12.03	6330	-22.04	20250116	4625	6.70	20250102	9790	-49.59	20240614	4405	12.03	20241209	1.97	N	265740	100	8 억	71594	N	N	N	N
6	20250328	121113	57	100.00	KOSDAQ	화학	N	N	N	N	N	4940	105	2	2.17	213293535	44101	164.65	4815	5010	4710	6280	3385	4835	4836.48	0.80	-122	5245	5040	4925	4720	4605	5142	4822	9	1445	100	3280	5	1	8931800	441	-8.42	0.80	12	0.49	-587.00	6184.00	9790	20240614	-49.54	4405	20241209	12.15	6330	-21.96	20250116	4625	6.81	20250102	9790	-49.54	20240614	4405	12.15	20241209	1.97	N	265740	100	8 억	71594	N	N	N	N
7	20250328	111108	57	100.00	KOSDAQ	화학	N	N	N	N	N	4975	140	2	2.90	145920615	30400	113.50	4815	5010	4710	6280	3385	4835	4800.02	0.80	-218	5245	5040	4925	4720	4605	5142	4822	9	1445	100	3280	5	1	8931800	444	-8.48	0.80	12	0.34	-587.00	6184.00	9790	20240614	-49.18	4405	20241209	12.94	6330	-21.41	20250116	4625	7.57	20250102	9790	-49.18	20240614	4405	12.94	20241209	1.97	N	265740	100	8 억	71594	N	N	N	N
8	20250328	101116	57	100.00	KOSDAQ	화학	N	N	N	N	N	4725	-110	5	-2.28	67433835	14216	53.07	4815	4815	4710	6280	3385	4835	4743.52	0.80	-1080	5245	5040	4925	4720	4605	5142	4822	9	1445	100	3280	5	1	8931800	422	-8.05	0.76	12	0.16	-587.00	6184.00	9790	20240614	-51.74	4405	20241209	7.26	6330	-25.36	20250116	4625	2.16	20250102	9790	-51.74	20240614	4405	7.26	20241209	1.97	N	265740	100	8 억	71594	N	N	N	N
9	20250328	091123	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	-70	5	-1.45	25728340	5383	20.10	4815	4815	4740	6280	3385	4835	4779.55	0.80	-596	5245	5040	4925	4720	4605	5142	4822	9	1445	100	3280	5	1	8931800	426	-8.12	0.77	12	0.06	-587.00	6184.00	9790	20240614	-51.33	4405	20241209	8.17	6330	-24.72	20250116	4625	3.03	20250102	9790	-51.33	20240614	4405	8.17	20241209	1.97	N	265740	100	8 억	71594	N	N	N	N
10	20250327	162428	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	-65	5	-1.33	130808300	26763	144.07	4825	5130	4810	6370	3430	4900	4887.68	0.81	-422	4963	4931	4873	4841	4783	4947	4857	9	1470	100	3330	5	1	8931800	432	-8.24	0.78	12	0.30	-587.00	6184.00	9790	20240614	-50.61	4405	20241209	9.76	6330	-23.62	20250116	4625	4.54	20250102	9790	-50.61	20240614	4405	9.76	20241209	2.03	N	265740	100	8 억	72068	N	N	N	N
11	20250327	151112	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	-70	5	-1.43	123484550	25245	135.89	4825	5130	4810	6370	3430	4900	4891.45	0.81	-338	4963	4931	4873	4841	4783	4947	4857	9	1470	100	3330	5	1	8931800	431	-8.23	0.78	12	0.28	-587.00	6184.00	9790	20240614	-50.66	4405	20241209	9.65	6330	-23.70	20250116	4625	4.43	20250102	9790	-50.66	20240614	4405	9.65	20241209	2.03	N	265740	100	8 억	72068	N	N	N	N
12	20250327	141114	57	100.00	KOSDAQ	화학	N	N	N	N	N	4845	-55	5	-1.12	102191280	20833	112.14	4825	5130	4825	6370	3430	4900	4905.26	0.81	605	4963	4931	4873	4841	4783	4947	4857	9	1470	100	3330	5	1	8931800	433	-8.25	0.78	12	0.23	-587.00	6184.00	9790	20240614	-50.51	4405	20241209	9.99	6330	-23.46	20250116	4625	4.76	20250102	9790	-50.51	20240614	4405	9.99	20241209	2.03	N	265740	100	8 억	72068	N	N	N	N
13	20250327	131108	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	-40	5	-0.82	98499075	20072	108.05	4825	5130	4825	6370	3430	4900	4907.29	0.81	917	4963	4931	4873	4841	4783	4947	4857	9	1470	100	3330	5	1	8931800	434	-8.28	0.79	12	0.22	-587.00	6184.00	9790	20240614	-50.36	4405	20241209	10.33	6330	-23.22	20250116	4625	5.08	20250102	9790	-50.36	20240614	4405	10.33	20241209	2.03	N	265740	100	8 억	72068	N	N	N	N
14	20250327	121118	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	-40	5	-0.82	94742440	19299	103.89	4825	5130	4825	6370	3430	4900	4909.19	0.81	962	4963	4931	4873	4841	4783	4947	4857	9	1470	100	3330	5	1	8931800	434	-8.28	0.79	12	0.22	-587.00	6184.00	9790	20240614	-50.36	4405	20241209	10.33	6330	-23.22	20250116	4625	5.08	20250102	9790	-50.36	20240614	4405	10.33	20241209	2.03	N	265740	100	8 억	72068	N	N	N	N
15	20250327	111112	57	100.00	KOSDAQ	화학	N	N	N	N	N	4870	-30	5	-0.61	85488190	17392	93.62	4825	5130	4825	6370	3430	4900	4915.37	0.81	1029	4963	4931	4873	4841	4783	4947	4857	9	1470	100	3330	5	1	8931800	435	-8.30	0.79	12	0.19	-587.00	6184.00	9790	20240614	-50.26	4405	20241209	10.56	6330	-23.06	20250116	4625	5.30	20250102	9790	-50.26	20240614	4405	10.56	20241209	2.03	N	265740	100	8 억	72068	N	N	N	N
16	20250327	101108	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	10	2	0.20	77317690	15718	84.61	4825	5130	4825	6370	3430	4900	4919.05	0.81	1048	4963	4931	4873	4841	4783	4947	4857	9	1470	100	3330	5	1	8931800	439	-8.36	0.79	12	0.18	-587.00	6184.00	9790	20240614	-49.85	4405	20241209	11.46	6330	-22.43	20250116	4625	6.16	20250102	9790	-49.85	20240614	4405	11.46	20241209	2.03	N	265740	100	8 억	72068	N	N	N	N
17	20250327	091112	57	100.00	KOSDAQ	화학	N	N	N	N	N	4925	25	2	0.51	49048925	9938	53.50	4825	5130	4825	6370	3430	4900	4935.49	0.81	925	4963	4931	4873	4841	4783	4947	4857	9	1470	100	3330	5	1	8931800	440	-8.39	0.80	12	0.11	-587.00	6184.00	9790	20240614	-49.69	4405	20241209	11.80	6330	-22.20	20250116	4625	6.49	20250102	9790	-49.69	20240614	4405	11.80	20241209	2.03	N	265740	100	8 억	72068	N	N	N	N
18	20250326	161100	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	85	2	1.77	88883755	18345	63.44	4820	4905	4815	6250	3375	4815	4840.06	0.77	1210	5261	5037	4926	4702	4591	4982	4647	9	1435	100	3270	5	1	8931800	438	-8.35	0.79	12	0.21	-587.00	6184.00	9790	20240614	-49.95	4405	20241209	11.24	6330	-22.59	20250116	4625	5.95	20250102	9790	-49.95	20240614	4405	11.24	20241209	2.10	N	265740	100	8 억	68858	N	N	N	N
19	20250326	151102	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	5	2	0.10	52114125	10775	37.26	4820	4905	4815	6250	3375	4815	4836.58	0.77	915	5261	5037	4926	4702	4591	4982	4647	9	1435	100	3270	5	1	8931800	431	-8.21	0.78	12	0.12	-587.00	6184.00	9790	20240614	-50.77	4405	20241209	9.42	6330	-23.85	20250116	4625	4.22	20250102	9790	-50.77	20240614	4405	9.42	20241209	2.10	N	265740	100	8 억	68858	N	N	N	N
20	20250326	141100	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	10	2	0.21	27501230	5672	19.61	4820	4905	4820	6250	3375	4815	4848.59	0.77	663	5261	5037	4926	4702	4591	4982	4647	9	1435	100	3270	5	1	8931800	431	-8.22	0.78	12	0.06	-587.00	6184.00	9790	20240614	-50.72	4405	20241209	9.53	6330	-23.78	20250116	4625	4.32	20250102	9790	-50.72	20240614	4405	9.53	20241209	2.10	N	265740	100	8 억	68858	N	N	N	N
21	20250326	131103	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	35	2	0.73	21225645	4374	15.13	4820	4905	4820	6250	3375	4815	4852.69	0.77	605	5261	5037	4926	4702	4591	4982	4647	9	1435	100	3270	5	1	8931800	433	-8.26	0.78	12	0.05	-587.00	6184.00	9790	20240614	-50.46	4405	20241209	10.10	6330	-23.38	20250116	4625	4.86	20250102	9790	-50.46	20240614	4405	10.10	20241209	2.10	N	265740	100	8 억	68858	N	N	N	N
22	20250326	121108	57	100.00	KOSDAQ	화학	N	N	N	N	N	4840	25	2	0.52	12935570	2663	9.21	4820	4905	4820	6250	3375	4815	4857.52	0.77	270	5261	5037	4926	4702	4591	4982	4647	9	1435	100	3270	5	1	8931800	432	-8.25	0.78	12	0.03	-587.00	6184.00	9790	20240614	-50.56	4405	20241209	9.88	6330	-23.54	20250116	4625	4.65	20250102	9790	-50.56	20240614	4405	9.88	20241209	2.10	N	265740	100	8 억	68858	N	N	N	N
23	20250326	111105	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	40	2	0.83	10933945	2250	7.78	4820	4905	4820	6250	3375	4815	4859.53	0.77	75	5261	5037	4926	4702	4591	4982	4647	9	1435	100	3270	5	1	8931800	434	-8.27	0.79	12	0.03	-587.00	6184.00	9790	20240614	-50.41	4405	20241209	10.22	6330	-23.30	20250116	4625	4.97	20250102	9790	-50.41	20240614	4405	10.22	20241209	2.10	N	265740	100	8 억	68858	N	N	N	N
24	20250326	101104	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	35	2	0.73	5906955	1218	4.21	4820	4905	4820	6250	3375	4815	4849.72	0.77	294	5261	5037	4926	4702	4591	4982	4647	9	1435	100	3270	5	1	8931800	433	-8.26	0.78	12	0.01	-587.00	6184.00	9790	20240614	-50.46	4405	20241209	10.10	6330	-23.38	20250116	4625	4.86	20250102	9790	-50.46	20240614	4405	10.10	20241209	2.10	N	265740	100	8 억	68858	N	N	N	N
25	20250326	091104	57	100.00	KOSDAQ	화학	N	N	N	N	N	4845	30	2	0.62	1348215	278	0.96	4820	4865	4820	6250	3375	4815	4849.69	0.77	68	5261	5037	4926	4702	4591	4982	4647	9	1435	100	3270	5	1	8931800	433	-8.25	0.78	12	0.00	-587.00	6184.00	9790	20240614	-50.51	4405	20241209	9.99	6330	-23.46	20250116	4625	4.76	20250102	9790	-50.51	20240614	4405	9.99	20241209	2.10	N	265740	100	8 억	68858	N	N	N	N
26	20250325	161056	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	-60	5	-1.23	140444263	28782	86.54	4890	5150	4815	6330	3415	4875	4880.04	0.60	-259	5151	5012	4931	4792	4711	4972	4752	9	1455	100	3310	5	1	8931800	430	-8.20	0.78	12	0.32	-587.00	6184.00	9790	20240614	-50.82	4405	20241209	9.31	6330	-23.93	20250116	4625	4.11	20250102	9790	-50.82	20240614	4405	9.31	20241209	2.14	N	265740	100	8 억	53150	N	N	N	N
27	20250325	151058	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	-45	5	-0.92	131452594	26916	80.93	4890	5150	4830	6330	3415	4875	4883.81	0.60	-12	5151	5012	4931	4792	4711	4972	4752	9	1455	100	3310	5	1	8931800	431	-8.23	0.78	12	0.30	-587.00	6184.00	9790	20240614	-50.66	4405	20241209	9.65	6330	-23.70	20250116	4625	4.43	20250102	9790	-50.66	20240614	4405	9.65	20241209	2.14	N	265740	100	8 억	53150	N	N	N	N
28	20250325	141055	57	100.00	KOSDAQ	화학	N	N	N	N	N	4875	0	3	0.00	105808285	21622	65.01	4890	5150	4830	6330	3415	4875	4893.55	0.60	-341	5151	5012	4931	4792	4711	4972	4752	9	1455	100	3310	5	1	8931800	435	-8.30	0.79	12	0.24	-587.00	6184.00	9790	20240614	-50.20	4405	20241209	10.67	6330	-22.99	20250116	4625	5.41	20250102	9790	-50.20	20240614	4405	10.67	20241209	2.14	N	265740	100	8 억	53150	N	N	N	N
29	20250325	131146	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	-40	5	-0.82	75710145	15409	46.33	4890	5150	4835	6330	3415	4875	4913.37	0.60	-647	5151	5012	4931	4792	4711	4972	4752	9	1455	100	3310	5	1	8931800	432	-8.24	0.78	12	0.17	-587.00	6184.00	9790	20240614	-50.61	4405	20241209	9.76	6330	-23.62	20250116	4625	4.54	20250102	9790	-50.61	20240614	4405	9.76	20241209	2.14	N	265740	100	8 억	53150	N	N	N	N
30	20250325	121056	57	100.00	KOSDAQ	화학	N	N	N	N	N	4880	5	2	0.10	59552450	12082	36.33	4890	5150	4880	6330	3415	4875	4929.02	0.60	-411	5151	5012	4931	4792	4711	4972	4752	9	1455	100	3310	5	1	8931800	436	-8.31	0.79	12	0.14	-587.00	6184.00	9790	20240614	-50.15	4405	20241209	10.78	6330	-22.91	20250116	4625	5.51	20250102	9790	-50.15	20240614	4405	10.78	20241209	2.14	N	265740	100	8 억	53150	N	N	N	N
31	20250325	111056	57	100.00	KOSDAQ	화학	N	N	N	N	N	4880	5	2	0.10	54205750	10987	33.04	4890	5150	4880	6330	3415	4875	4933.63	0.60	-347	5151	5012	4931	4792	4711	4972	4752	9	1455	100	3310	5	1	8931800	436	-8.31	0.79	12	0.12	-587.00	6184.00	9790	20240614	-50.15	4405	20241209	10.78	6330	-22.91	20250116	4625	5.51	20250102	9790	-50.15	20240614	4405	10.78	20241209	2.14	N	265740	100	8 억	53150	N	N	N	N
32	20250325	101107	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	80	2	1.64	22858683	4600	13.83	4890	5150	4890	6330	3415	4875	4969.28	0.60	-529	5151	5012	4931	4792	4711	4972	4752	9	1455	100	3310	5	1	8931800	443	-8.44	0.80	12	0.05	-587.00	6184.00	9790	20240614	-49.39	4405	20241209	12.49	6330	-21.72	20250116	4625	7.14	20250102	9790	-49.39	20240614	4405	12.49	20241209	2.14	N	265740	100	8 억	53150	N	N	N	N
33	20250325	091106	57	100.00	KOSDAQ	화학	N	N	N	N	N	5020	145	2	2.97	4512885	902	2.71	4890	5150	4890	6330	3415	4875	5003.20	0.60	-10	5151	5012	4931	4792	4711	4972	4752	9	1455	100	3310	10	1	8931800	448	-8.55	0.81	12	0.01	-587.00	6184.00	9790	20240614	-48.72	4405	20241209	13.96	6330	-20.70	20250116	4625	8.54	20250102	9790	-48.72	20240614	4405	13.96	20241209	2.14	N	265740	100	8 억	53150	N	N	N	N
34	20250324	161053	57	100.00	KOSDAQ	화학	N	N	N	N	N	4875	-135	5	-2.69	164126918	33247	114.81	5060	5070	4850	6510	3510	5010	4936.59	0.57	610	5230	5120	5050	4940	4870	5085	4905	9	1500	100	3400	5	1	8931800	435	-8.30	0.79	12	0.37	-587.00	6184.00	9790	20240614	-50.20	4405	20241209	10.67	6330	-22.99	20250116	4625	5.41	20250102	9790	-50.20	20240614	4405	10.67	20241209	2.13	N	265740	100	8 억	50735	N	N	N	N
35	20250324	151100	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	-100	5	-2.00	157016663	31797	109.80	5060	5070	4850	6510	3510	5010	4938.10	0.57	853	5230	5120	5050	4940	4870	5085	4905	9	1500	100	3400	5	1	8931800	439	-8.36	0.79	12	0.36	-587.00	6184.00	9790	20240614	-49.85	4405	20241209	11.46	6330	-22.43	20250116	4625	6.16	20250102	9790	-49.85	20240614	4405	11.46	20241209	2.13	N	265740	100	8 억	50735	N	N	N	N
36	20250324	141102	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	-150	5	-2.99	121248643	24463	84.48	5060	5070	4855	6510	3510	5010	4956.41	0.57	563	5230	5120	5050	4940	4870	5085	4905	9	1500	100	3400	5	1	8931800	434	-8.28	0.79	12	0.27	-587.00	6184.00	9790	20240614	-50.36	4405	20241209	10.33	6330	-23.22	20250116	4625	5.08	20250102	9790	-50.36	20240614	4405	10.33	20241209	2.13	N	265740	100	8 억	50735	N	N	N	N
37	20250324	131102	57	100.00	KOSDAQ	화학	N	N	N	N	N	4985	-25	5	-0.50	65748233	13164	45.46	5060	5070	4950	6510	3510	5010	4994.55	0.57	1053	5230	5120	5050	4940	4870	5085	4905	9	1500	100	3400	5	1	8931800	445	-8.49	0.81	12	0.15	-587.00	6184.00	9790	20240614	-49.08	4405	20241209	13.17	6330	-21.25	20250116	4625	7.78	20250102	9790	-49.08	20240614	4405	13.17	20241209	2.13	N	265740	100	8 억	50735	N	N	N	N
38	20250324	121100	57	100.00	KOSDAQ	화학	N	N	N	N	N	5020	10	2	0.20	45249428	9051	31.26	5060	5070	4950	6510	3510	5010	4999.38	0.57	898	5230	5120	5050	4940	4870	5085	4905	9	1500	100	3400	10	1	8931800	448	-8.55	0.81	12	0.10	-587.00	6184.00	9790	20240614	-48.72	4405	20241209	13.96	6330	-20.70	20250116	4625	8.54	20250102	9790	-48.72	20240614	4405	13.96	20241209	2.13	N	265740	100	8 억	50735	N	N	N	N
39	20250324	111059	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	40	2	0.80	35974675	7194	24.84	5060	5070	4950	6510	3510	5010	5000.65	0.57	398	5230	5120	5050	4940	4870	5085	4905	9	1500	100	3400	10	1	8931800	451	-8.60	0.82	12	0.08	-587.00	6184.00	9790	20240614	-48.42	4405	20241209	14.64	6330	-20.22	20250116	4625	9.19	20250102	9790	-48.42	20240614	4405	14.64	20241209	2.13	N	265740	100	8 억	50735	N	N	N	N
40	20250324	101056	57	100.00	KOSDAQ	화학	N	N	N	N	N	4985	-25	5	-0.50	24421420	4898	16.91	5060	5060	4950	6510	3510	5010	4986.00	0.57	342	5230	5120	5050	4940	4870	5085	4905	9	1500	100	3400	5	1	8931800	445	-8.49	0.81	12	0.05	-587.00	6184.00	9790	20240614	-49.08	4405	20241209	13.17	6330	-21.25	20250116	4625	7.78	20250102	9790	-49.08	20240614	4405	13.17	20241209	2.13	N	265740	100	8 억	50735	N	N	N	N
41	20250324	091058	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	0	3	0.00	1318090	262	0.90	5060	5060	5010	6510	3510	5010	5030.88	0.57	-5	5230	5120	5050	4940	4870	5085	4905	9	1500	100	3400	10	1	8931800	447	-8.53	0.81	12	0.00	-587.00	6184.00	9790	20240614	-48.83	4405	20241209	13.73	6330	-20.85	20250116	4625	8.32	20250102	9790	-48.83	20240614	4405	13.73	20241209	2.13	N	265740	100	8 억	50735	N	N	N	N
42	20250321	161113	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	-120	5	-2.34	145348745	28858	156.61	5050	5160	4980	6660	3600	5130	5036.98	0.42	-2045	5196	5162	5106	5072	5016	5175	5085	9	1530	100	3480	10	1	8931800	447	-8.53	0.81	12	0.32	-587.00	6184.00	9790	20240614	-48.83	4405	20241209	13.73	6330	-20.85	20250116	4625	8.32	20250102	9790	-48.83	20240614	4405	13.73	20241209	2.15	N	265740	100	8 억	37815	N	N	N	N
43	20250321	151058	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	-50	5	-0.97	123920315	24620	133.61	5050	5160	4980	6660	3600	5130	5033.32	0.42	-1224	5196	5162	5106	5072	5016	5175	5085	9	1530	100	3480	10	1	8931800	454	-8.65	0.82	12	0.28	-587.00	6184.00	9790	20240614	-48.11	4405	20241209	15.32	6330	-19.75	20250116	4625	9.84	20250102	9790	-48.11	20240614	4405	15.32	20241209	2.15	N	265740	100	8 억	37815	N	N	N	N
44	20250321	141059	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	-50	5	-0.97	116632905	23173	125.76	5050	5160	4980	6660	3600	5130	5033.14	0.42	-1167	5196	5162	5106	5072	5016	5175	5085	9	1530	100	3480	10	1	8931800	454	-8.65	0.82	12	0.26	-587.00	6184.00	9790	20240614	-48.11	4405	20241209	15.32	6330	-19.75	20250116	4625	9.84	20250102	9790	-48.11	20240614	4405	15.32	20241209	2.15	N	265740	100	8 억	37815	N	N	N	N
45	20250321	131100	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	-100	5	-1.95	106416885	21135	114.70	5050	5160	4980	6660	3600	5130	5035.10	0.42	-968	5196	5162	5106	5072	5016	5175	5085	9	1530	100	3480	10	1	8931800	449	-8.57	0.81	12	0.24	-587.00	6184.00	9790	20240614	-48.62	4405	20241209	14.19	6330	-20.54	20250116	4625	8.76	20250102	9790	-48.62	20240614	4405	14.19	20241209	2.15	N	265740	100	8 억	37815	N	N	N	N
46	20250321	121101	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	-30	5	-0.58	87374185	17368	94.25	5050	5160	4980	6660	3600	5130	5030.76	0.42	-2069	5196	5162	5106	5072	5016	5175	5085	9	1530	100	3480	10	1	8931800	456	-8.69	0.82	12	0.19	-587.00	6184.00	9790	20240614	-47.91	4405	20241209	15.78	6330	-19.43	20250116	4625	10.27	20250102	9790	-47.91	20240614	4405	15.78	20241209	2.15	N	265740	100	8 억	37815	N	N	N	N
47	20250321	111100	57	100.00	KOSDAQ	화학	N	N	N	N	N	5020	-110	5	-2.14	68758645	13689	74.29	5050	5160	4980	6660	3600	5130	5022.91	0.42	-1590	5196	5162	5106	5072	5016	5175	5085	9	1530	100	3480	10	1	8931800	448	-8.55	0.81	12	0.15	-587.00	6184.00	9790	20240614	-48.72	4405	20241209	13.96	6330	-20.70	20250116	4625	8.54	20250102	9790	-48.72	20240614	4405	13.96	20241209	2.15	N	265740	100	8 억	37815	N	N	N	N
48	20250321	101101	57	100.00	KOSDAQ	화학	N	N	N	N	N	4985	-145	5	-2.83	55884135	11125	60.37	5050	5160	4980	6660	3600	5130	5023.29	0.42	-1065	5196	5162	5106	5072	5016	5175	5085	9	1530	100	3480	5	1	8931800	445	-8.49	0.81	12	0.12	-587.00	6184.00	9790	20240614	-49.08	4405	20241209	13.17	6330	-21.25	20250116	4625	7.78	20250102	9790	-49.08	20240614	4405	13.17	20241209	2.15	N	265740	100	8 억	37815	N	N	N	N
49	20250321	091107	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	-70	5	-1.36	18392510	3636	19.73	5050	5160	5050	6660	3600	5130	5058.45	0.42	-205	5196	5162	5106	5072	5016	5175	5085	9	1530	100	3480	10	1	8931800	452	-8.62	0.82	12	0.04	-587.00	6184.00	9790	20240614	-48.31	4405	20241209	14.87	6330	-20.06	20250116	4625	9.41	20250102	9790	-48.31	20240614	4405	14.87	20241209	2.15	N	265740	100	8 억	37815	N	N	N	N
50	20250320	161712	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	70	2	1.38	91135380	17880	113.47	5130	5140	5050	6570	3550	5060	5097.06	0.42	-36	5200	5130	5080	5010	4960	5105	4985	9	1510	100	3440	10	1	8931800	458	-8.74	0.83	12	0.20	-587.00	6184.00	9790	20240614	-47.60	4405	20241209	16.46	6330	-18.96	20250116	4625	10.92	20250102	9790	-47.60	20240614	4405	16.46	20241209	2.14	N	265740	100	8 억	37851	N	N	N	N
51	20250320	151056	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	40	2	0.79	84565480	16597	105.33	5130	5140	5050	6570	3550	5060	5095.23	0.42	62	5200	5130	5080	5010	4960	5105	4985	9	1510	100	3440	10	1	8931800	456	-8.69	0.82	12	0.19	-587.00	6184.00	9790	20240614	-47.91	4405	20241209	15.78	6330	-19.43	20250116	4625	10.27	20250102	9790	-47.91	20240614	4405	15.78	20241209	2.14	N	265740	100	8 억	37851	N	N	N	N
52	20250320	141100	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	60	2	1.19	70682940	13879	88.08	5130	5140	5050	6570	3550	5060	5092.80	0.42	-175	5200	5130	5080	5010	4960	5105	4985	9	1510	100	3440	10	1	8931800	457	-8.72	0.83	12	0.16	-587.00	6184.00	9790	20240614	-47.70	4405	20241209	16.23	6330	-19.12	20250116	4625	10.70	20250102	9790	-47.70	20240614	4405	16.23	20241209	2.14	N	265740	100	8 억	37851	N	N	N	N
53	20250320	131100	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	10	2	0.20	61067240	11998	76.14	5130	5140	5050	6570	3550	5060	5089.78	0.42	-504	5200	5130	5080	5010	4960	5105	4985	9	1510	100	3440	10	1	8931800	453	-8.64	0.82	12	0.13	-587.00	6184.00	9790	20240614	-48.21	4405	20241209	15.10	6330	-19.91	20250116	4625	9.62	20250102	9790	-48.21	20240614	4405	15.10	20241209	2.14	N	265740	100	8 억	37851	N	N	N	N
54	20250320	121057	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	70	2	1.38	48695170	9571	60.74	5130	5140	5050	6570	3550	5060	5087.78	0.42	-589	5200	5130	5080	5010	4960	5105	4985	9	1510	100	3440	10	1	8931800	458	-8.74	0.83	12	0.11	-587.00	6184.00	9790	20240614	-47.60	4405	20241209	16.46	6330	-18.96	20250116	4625	10.92	20250102	9790	-47.60	20240614	4405	16.46	20241209	2.14	N	265740	100	8 억	37851	N	N	N	N
55	20250320	111058	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	10	2	0.20	26515660	5215	33.10	5130	5130	5050	6570	3550	5060	5084.50	0.42	-761	5200	5130	5080	5010	4960	5105	4985	9	1510	100	3440	10	1	8931800	453	-8.64	0.82	12	0.06	-587.00	6184.00	9790	20240614	-48.21	4405	20241209	15.10	6330	-19.91	20250116	4625	9.62	20250102	9790	-48.21	20240614	4405	15.10	20241209	2.14	N	265740	100	8 억	37851	N	N	N	N
56	20250320	101056	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	20	2	0.40	23493440	4619	29.31	5130	5130	5050	6570	3550	5060	5086.26	0.42	-614	5200	5130	5080	5010	4960	5105	4985	9	1510	100	3440	10	1	8931800	454	-8.65	0.82	12	0.05	-587.00	6184.00	9790	20240614	-48.11	4405	20241209	15.32	6330	-19.75	20250116	4625	9.84	20250102	9790	-48.11	20240614	4405	15.32	20241209	2.14	N	265740	100	8 억	37851	N	N	N	N
57	20250320	091100	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	60	2	1.19	7068980	1383	8.78	5130	5130	5070	6570	3550	5060	5111.34	0.42	-76	5200	5130	5080	5010	4960	5105	4985	9	1510	100	3440	10	1	8931800	457	-8.72	0.83	12	0.02	-587.00	6184.00	9790	20240614	-47.70	4405	20241209	16.23	6330	-19.12	20250116	4625	10.70	20250102	9790	-47.70	20240614	4405	16.23	20241209	2.14	N	265740	100	8 억	37851	N	N	N	N
58	20250319	161051	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	-70	5	-1.36	80152270	15757	80.88	5110	5150	5030	6660	3600	5130	5086.77	0.36	791	5296	5212	5156	5072	5016	5185	5045	9	1530	100	3480	10	1	8931800	452	-8.62	0.82	12	0.18	-587.00	6184.00	9790	20240614	-48.31	4405	20241209	14.87	6330	-20.06	20250116	4625	9.41	20250102	9790	-48.31	20240614	4405	14.87	20241209	2.16	N	265740	100	8 억	32160	N	N	N	N
59	20250319	151054	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	-80	5	-1.56	74989250	14734	75.63	5110	5150	5030	6660	3600	5130	5089.54	0.36	790	5296	5212	5156	5072	5016	5185	5045	9	1530	100	3480	10	1	8931800	451	-8.60	0.82	12	0.16	-587.00	6184.00	9790	20240614	-48.42	4405	20241209	14.64	6330	-20.22	20250116	4625	9.19	20250102	9790	-48.42	20240614	4405	14.64	20241209	2.16	N	265740	100	8 억	32160	N	N	N	N
60	20250319	141057	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-20	5	-0.39	40175800	7866	40.38	5110	5150	5070	6660	3600	5130	5107.53	0.36	363	5296	5212	5156	5072	5016	5185	5045	9	1530	100	3480	10	1	8931800	456	-8.71	0.83	12	0.09	-587.00	6184.00	9790	20240614	-47.80	4405	20241209	16.00	6330	-19.27	20250116	4625	10.49	20250102	9790	-47.80	20240614	4405	16.00	20241209	2.16	N	265740	100	8 억	32160	N	N	N	N
61	20250319	131054	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	20	2	0.39	25158160	4917	25.24	5110	5150	5090	6660	3600	5130	5116.57	0.36	328	5296	5212	5156	5072	5016	5185	5045	9	1530	100	3480	10	1	8931800	460	-8.77	0.83	12	0.06	-587.00	6184.00	9790	20240614	-47.40	4405	20241209	16.91	6330	-18.64	20250116	4625	11.35	20250102	9790	-47.40	20240614	4405	16.91	20241209	2.16	N	265740	100	8 억	32160	N	N	N	N
62	20250319	121054	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	10	2	0.19	21368250	4176	21.44	5110	5150	5090	6660	3600	5130	5116.92	0.36	313	5296	5212	5156	5072	5016	5185	5045	9	1530	100	3480	10	1	8931800	459	-8.76	0.83	12	0.05	-587.00	6184.00	9790	20240614	-47.50	4405	20241209	16.69	6330	-18.80	20250116	4625	11.14	20250102	9790	-47.50	20240614	4405	16.69	20241209	2.16	N	265740	100	8 억	32160	N	N	N	N
63	20250319	111054	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	-10	5	-0.19	17471720	3417	17.54	5110	5150	5090	6660	3600	5130	5113.18	0.36	231	5296	5212	5156	5072	5016	5185	5045	9	1530	100	3480	10	1	8931800	457	-8.72	0.83	12	0.04	-587.00	6184.00	9790	20240614	-47.70	4405	20241209	16.23	6330	-19.12	20250116	4625	10.70	20250102	9790	-47.70	20240614	4405	16.23	20241209	2.16	N	265740	100	8 억	32160	N	N	N	N
64	20250319	101054	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	0	3	0.00	9104890	1779	9.13	5110	5150	5090	6660	3600	5130	5117.98	0.36	175	5296	5212	5156	5072	5016	5185	5045	9	1530	100	3480	10	1	8931800	458	-8.74	0.83	12	0.02	-587.00	6184.00	9790	20240614	-47.60	4405	20241209	16.46	6330	-18.96	20250116	4625	10.92	20250102	9790	-47.60	20240614	4405	16.46	20241209	2.16	N	265740	100	8 억	32160	N	N	N	N
65	20250319	091059	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-20	5	-0.39	3022330	592	3.04	5110	5150	5100	6660	3600	5130	5105.29	0.36	203	5296	5212	5156	5072	5016	5185	5045	9	1530	100	3480	10	1	8931800	456	-8.71	0.83	12	0.01	-587.00	6184.00	9790	20240614	-47.80	4405	20241209	16.00	6330	-19.27	20250116	4625	10.49	20250102	9790	-47.80	20240614	4405	16.00	20241209	2.16	N	265740	100	8 억	32160	N	N	N	N
66	20250318	161049	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-50	5	-0.97	98058740	19104	125.34	5230	5240	5100	6730	3630	5180	5132.89	0.34	1664	5266	5222	5176	5132	5086	5245	5155	9	1550	100	3520	10	1	8931800	458	12.45	0.75	12	0.21	412.00	6809.00	9790	20240614	-47.60	4405	20241209	16.46	6330	-18.96	20250116	4625	10.92	20250102	9790	-47.60	20240614	4405	16.46	20241209	2.18	N	265740	100	8 억	30496	N	N	N	N
67	20250318	151054	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	-20	5	-0.39	90715890	17671	115.94	5230	5240	5100	6730	3630	5180	5133.60	0.34	1623	5266	5222	5176	5132	5086	5245	5155	9	1550	100	3520	10	1	8931800	461	12.52	0.76	12	0.20	412.00	6809.00	9790	20240614	-47.29	4405	20241209	17.14	6330	-18.48	20250116	4625	11.57	20250102	9790	-47.29	20240614	4405	17.14	20241209	2.18	N	265740	100	8 억	30496	N	N	N	N
68	20250318	141051	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	-10	5	-0.19	82071560	15988	104.89	5230	5240	5100	6730	3630	5180	5133.32	0.34	1582	5266	5222	5176	5132	5086	5245	5155	9	1550	100	3520	10	1	8931800	462	12.55	0.76	12	0.18	412.00	6809.00	9790	20240614	-47.19	4405	20241209	17.37	6330	-18.33	20250116	4625	11.78	20250102	9790	-47.19	20240614	4405	17.37	20241209	2.18	N	265740	100	8 억	30496	N	N	N	N
69	20250318	131050	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	-20	5	-0.39	75054350	14626	95.96	5230	5240	5100	6730	3630	5180	5131.57	0.34	1512	5266	5222	5176	5132	5086	5245	5155	9	1550	100	3520	10	1	8931800	461	12.52	0.76	12	0.16	412.00	6809.00	9790	20240614	-47.29	4405	20241209	17.14	6330	-18.48	20250116	4625	11.57	20250102	9790	-47.29	20240614	4405	17.14	20241209	2.18	N	265740	100	8 억	30496	N	N	N	N
70	20250318	121052	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-40	5	-0.77	68227470	13301	87.27	5230	5240	5100	6730	3630	5180	5129.50	0.34	1647	5266	5222	5176	5132	5086	5245	5155	9	1550	100	3520	10	1	8931800	459	12.48	0.75	12	0.15	412.00	6809.00	9790	20240614	-47.50	4405	20241209	16.69	6330	-18.80	20250116	4625	11.14	20250102	9790	-47.50	20240614	4405	16.69	20241209	2.18	N	265740	100	8 억	30496	N	N	N	N
71	20250318	111050	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-50	5	-0.97	49404030	9627	63.16	5230	5240	5100	6730	3630	5180	5131.82	0.34	1608	5266	5222	5176	5132	5086	5245	5155	9	1550	100	3520	10	1	8931800	458	12.45	0.75	12	0.11	412.00	6809.00	9790	20240614	-47.60	4405	20241209	16.46	6330	-18.96	20250116	4625	10.92	20250102	9790	-47.60	20240614	4405	16.46	20241209	2.18	N	265740	100	8 억	30496	N	N	N	N
72	20250318	101053	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-40	5	-0.77	28535830	5545	36.38	5230	5240	5100	6730	3630	5180	5146.23	0.34	363	5266	5222	5176	5132	5086	5245	5155	9	1550	100	3520	10	1	8931800	459	12.48	0.75	12	0.06	412.00	6809.00	9790	20240614	-47.50	4405	20241209	16.69	6330	-18.80	20250116	4625	11.14	20250102	9790	-47.50	20240614	4405	16.69	20241209	2.18	N	265740	100	8 억	30496	N	N	N	N
73	20250318	091055	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	20	2	0.39	951530	183	1.20	5230	5240	5160	6730	3630	5180	5199.62	0.34	15	5266	5222	5176	5132	5086	5245	5155	9	1550	100	3520	10	1	8931800	464	12.62	0.76	12	0.00	412.00	6809.00	9790	20240614	-46.88	4405	20241209	18.05	6330	-17.85	20250116	4625	12.43	20250102	9790	-46.88	20240614	4405	18.05	20241209	2.18	N	265740	100	8 억	30496	N	N	N	N
74	20250317	161047	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	20	2	0.39	78671015	15242	65.20	5170	5220	5130	6700	3620	5160	5161.46	0.34	-68	5366	5262	5156	5052	4946	5315	5105	9	1540	100	3500	10	1	8931800	463	12.57	0.76	12	0.17	412.00	6809.00	9790	20240614	-47.09	4405	20241209	17.59	6330	-18.17	20250116	4625	12.00	20250102	9790	-47.09	20240614	4405	17.59	20241209	2.11	N	265740	100	8 억	30562	N	N	N	N
75	20250317	151047	57	100.00	KOSDAQ	화학	N	N	N	N	N	5165	5	2	0.10	68267020	13226	56.58	5170	5220	5130	6700	3620	5160	5161.58	0.34	-92	5366	5262	5156	5052	4946	5315	5105	9	1540	100	3500	10	1	8931800	461	12.54	0.76	12	0.15	412.00	6809.00	9790	20240614	-47.24	4405	20241209	17.25	6330	-18.40	20250116	4625	11.68	20250102	9790	-47.24	20240614	4405	17.25	20241209	2.11	N	265740	100	8 억	30562	N	N	N	N
76	20250317	141049	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	0	3	0.00	64995460	12590	53.86	5170	5220	5130	6700	3620	5160	5162.47	0.34	-93	5366	5262	5156	5052	4946	5315	5105	9	1540	100	3500	10	1	8931800	461	12.52	0.76	12	0.14	412.00	6809.00	9790	20240614	-47.29	4405	20241209	17.14	6330	-18.48	20250116	4625	11.57	20250102	9790	-47.29	20240614	4405	17.14	20241209	2.11	N	265740	100	8 억	30562	N	N	N	N
77	20250317	131048	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-30	5	-0.58	49506100	9583	41.00	5170	5220	5130	6700	3620	5160	5166.03	0.34	39	5366	5262	5156	5052	4946	5315	5105	9	1540	100	3500	10	1	8931800	458	12.45	0.75	12	0.11	412.00	6809.00	9790	20240614	-47.60	4405	20241209	16.46	6330	-18.96	20250116	4625	10.92	20250102	9790	-47.60	20240614	4405	16.46	20241209	2.11	N	265740	100	8 억	30562	N	N	N	N
78	20250317	121048	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	20	2	0.39	29534970	5712	24.44	5170	5220	5140	6700	3620	5160	5170.69	0.34	1	5366	5262	5156	5052	4946	5315	5105	9	1540	100	3500	10	1	8931800	463	12.57	0.76	12	0.06	412.00	6809.00	9790	20240614	-47.09	4405	20241209	17.59	6330	-18.17	20250116	4625	12.00	20250102	9790	-47.09	20240614	4405	17.59	20241209	2.11	N	265740	100	8 억	30562	N	N	N	N
79	20250317	111048	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	20	2	0.39	26861690	5195	22.22	5170	5220	5140	6700	3620	5160	5170.68	0.34	-12	5366	5262	5156	5052	4946	5315	5105	9	1540	100	3500	10	1	8931800	463	12.57	0.76	12	0.06	412.00	6809.00	9790	20240614	-47.09	4405	20241209	17.59	6330	-18.17	20250116	4625	12.00	20250102	9790	-47.09	20240614	4405	17.59	20241209	2.11	N	265740	100	8 억	30562	N	N	N	N
80	20250317	101046	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	40	2	0.78	18187210	3515	15.04	5170	5220	5160	6700	3620	5160	5174.17	0.34	-177	5366	5262	5156	5052	4946	5315	5105	9	1540	100	3500	10	1	8931800	464	12.62	0.76	12	0.04	412.00	6809.00	9790	20240614	-46.88	4405	20241209	18.05	6330	-17.85	20250116	4625	12.43	20250102	9790	-46.88	20240614	4405	18.05	20241209	2.11	N	265740	100	8 억	30562	N	N	N	N
81	20250317	091050	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	20	2	0.39	3489630	675	2.89	5170	5220	5160	6700	3620	5160	5169.82	0.34	-95	5366	5262	5156	5052	4946	5315	5105	9	1540	100	3500	10	1	8931800	463	12.57	0.76	12	0.01	412.00	6809.00	9790	20240614	-47.09	4405	20241209	17.59	6330	-18.17	20250116	4625	12.00	20250102	9790	-47.09	20240614	4405	17.59	20241209	2.11	N	265740	100	8 억	30562	N	N	N	N
82	20250314	161043	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	110	2	2.18	120929050	23376	56.00	5100	5260	5050	6560	3540	5050	5173.22	0.32	1693	5370	5210	5130	4970	4890	5170	4930	9	1510	100	3430	10	1	8931800	461	12.52	0.76	12	0.26	412.00	6809.00	9790	20240614	-47.29	4405	20241209	17.14	6330	-18.48	20250116	4625	11.57	20250102	9790	-47.29	20240614	4405	17.14	20241209	2.08	N	265740	100	8 억	28869	N	N	N	N
83	20250314	151051	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	150	2	2.97	110273620	21314	51.06	5100	5260	5050	6560	3540	5050	5173.76	0.32	1688	5370	5210	5130	4970	4890	5170	4930	9	1510	100	3430	10	1	8931800	464	12.62	0.76	12	0.24	412.00	6809.00	9790	20240614	-46.88	4405	20241209	18.05	6330	-17.85	20250116	4625	12.43	20250102	9790	-46.88	20240614	4405	18.05	20241209	2.08	N	265740	100	8 억	28869	N	N	N	N
84	20250314	141044	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	130	2	2.57	94331430	18235	43.68	5100	5260	5050	6560	3540	5050	5173.10	0.32	1506	5370	5210	5130	4970	4890	5170	4930	9	1510	100	3430	10	1	8931800	463	12.57	0.76	12	0.20	412.00	6809.00	9790	20240614	-47.09	4405	20241209	17.59	6330	-18.17	20250116	4625	12.00	20250102	9790	-47.09	20240614	4405	17.59	20241209	2.08	N	265740	100	8 억	28869	N	N	N	N
85	20250314	131043	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	140	2	2.77	77490930	14974	35.87	5100	5260	5050	6560	3540	5050	5175.03	0.32	811	5370	5210	5130	4970	4890	5170	4930	9	1510	100	3430	10	1	8931800	464	12.60	0.76	12	0.17	412.00	6809.00	9790	20240614	-46.99	4405	20241209	17.82	6330	-18.01	20250116	4625	12.22	20250102	9790	-46.99	20240614	4405	17.82	20241209	2.08	N	265740	100	8 억	28869	N	N	N	N
86	20250314	121045	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	140	2	2.77	59509450	11514	27.58	5100	5260	5050	6560	3540	5050	5168.44	0.32	841	5370	5210	5130	4970	4890	5170	4930	9	1510	100	3430	10	1	8931800	464	12.60	0.76	12	0.13	412.00	6809.00	9790	20240614	-46.99	4405	20241209	17.82	6330	-18.01	20250116	4625	12.22	20250102	9790	-46.99	20240614	4405	17.82	20241209	2.08	N	265740	100	8 억	28869	N	N	N	N
87	20250314	111045	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	140	2	2.77	56934580	11016	26.39	5100	5260	5050	6560	3540	5050	5168.35	0.32	730	5370	5210	5130	4970	4890	5170	4930	9	1510	100	3430	10	1	8931800	464	12.60	0.76	12	0.12	412.00	6809.00	9790	20240614	-46.99	4405	20241209	17.82	6330	-18.01	20250116	4625	12.22	20250102	9790	-46.99	20240614	4405	17.82	20241209	2.08	N	265740	100	8 억	28869	N	N	N	N
88	20250314	101044	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	150	2	2.97	44955210	8702	20.85	5100	5260	5050	6560	3540	5050	5166.08	0.32	916	5370	5210	5130	4970	4890	5170	4930	9	1510	100	3430	10	1	8931800	464	12.62	0.76	12	0.10	412.00	6809.00	9790	20240614	-46.88	4405	20241209	18.05	6330	-17.85	20250116	4625	12.43	20250102	9790	-46.88	20240614	4405	18.05	20241209	2.08	N	265740	100	8 억	28869	N	N	N	N
89	20250314	091050	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	80	2	1.58	2863700	563	1.35	5100	5130	5050	6560	3540	5050	5086.50	0.32	263	5370	5210	5130	4970	4890	5170	4930	9	1510	100	3430	10	1	8931800	458	12.45	0.75	12	0.01	412.00	6809.00	9790	20240614	-47.60	4405	20241209	16.46	6330	-18.96	20250116	4625	10.92	20250102	9790	-47.60	20240614	4405	16.46	20241209	2.08	N	265740	100	8 억	28869	N	N	N	N
90	20250313	161037	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	-130	5	-2.51	209813910	40451	113.86	5180	5290	5050	6730	3630	5180	5187.09	0.30	-2066	5420	5300	5180	5060	4940	5360	5120	9	1550	100	3520	10	1	8931800	451	12.26	0.74	12	0.45	412.00	6809.00	9790	20240614	-48.42	4405	20241209	14.64	6330	-20.22	20250116	4625	9.19	20250102	9790	-48.42	20240614	4405	14.64	20241209	2.03	N	265740	100	8 억	26672	N	N	N	N
91	20250313	151038	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	-90	5	-1.74	198109060	38138	107.35	5180	5290	5080	6730	3630	5180	5194.53	0.30	-2043	5420	5300	5180	5060	4940	5360	5120	9	1550	100	3520	10	1	8931800	455	12.35	0.75	12	0.43	412.00	6809.00	9790	20240614	-48.01	4405	20241209	15.55	6330	-19.59	20250116	4625	10.05	20250102	9790	-48.01	20240614	4405	15.55	20241209	2.03	N	265740	100	8 억	26672	N	N	N	N
92	20250313	141038	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	-80	5	-1.54	177789870	34144	96.11	5180	5290	5100	6730	3630	5180	5207.06	0.30	-2457	5420	5300	5180	5060	4940	5360	5120	9	1550	100	3520	10	1	8931800	456	12.38	0.75	12	0.38	412.00	6809.00	9790	20240614	-47.91	4405	20241209	15.78	6330	-19.43	20250116	4625	10.27	20250102	9790	-47.91	20240614	4405	15.78	20241209	2.03	N	265740	100	8 억	26672	N	N	N	N
93	20250313	131037	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	-10	5	-0.19	146590280	28076	79.03	5180	5290	5170	6730	3630	5180	5221.20	0.30	-2029	5420	5300	5180	5060	4940	5360	5120	9	1550	100	3520	10	1	8931800	462	12.55	0.76	12	0.31	412.00	6809.00	9790	20240614	-47.19	4405	20241209	17.37	6330	-18.33	20250116	4625	11.78	20250102	9790	-47.19	20240614	4405	17.37	20241209	2.03	N	265740	100	8 억	26672	N	N	N	N
94	20250313	121037	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	0	3	0.00	134576660	25758	72.50	5180	5290	5180	6730	3630	5180	5224.65	0.30	-2044	5420	5300	5180	5060	4940	5360	5120	9	1550	100	3520	10	1	8931800	463	12.57	0.76	12	0.29	412.00	6809.00	9790	20240614	-47.09	4405	20241209	17.59	6330	-18.17	20250116	4625	12.00	20250102	9790	-47.09	20240614	4405	17.59	20241209	2.03	N	265740	100	8 억	26672	N	N	N	N
95	20250313	111040	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	30	2	0.58	116645730	22307	62.79	5180	5290	5180	6730	3630	5180	5229.11	0.30	-1902	5420	5300	5180	5060	4940	5360	5120	9	1550	100	3520	10	1	8931800	465	12.65	0.77	12	0.25	412.00	6809.00	9790	20240614	-46.78	4405	20241209	18.27	6330	-17.69	20250116	4625	12.65	20250102	9790	-46.78	20240614	4405	18.27	20241209	2.03	N	265740	100	8 억	26672	N	N	N	N
96	20250313	101037	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	90	2	1.74	92972250	17784	50.06	5180	5290	5180	6730	3630	5180	5227.86	0.30	-1806	5420	5300	5180	5060	4940	5360	5120	9	1550	100	3520	10	1	8931800	471	12.79	0.77	12	0.20	412.00	6809.00	9790	20240614	-46.17	4405	20241209	19.64	6330	-16.75	20250116	4625	13.95	20250102	9790	-46.17	20240614	4405	19.64	20241209	2.03	N	265740	100	8 억	26672	N	N	N	N
97	20250313	091040	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	30	2	0.58	22460300	4311	12.13	5180	5260	5180	6730	3630	5180	5210.00	0.30	-276	5420	5300	5180	5060	4940	5360	5120	9	1550	100	3520	10	1	8931800	465	12.65	0.77	12	0.05	412.00	6809.00	9790	20240614	-46.78	4405	20241209	18.27	6330	-17.69	20250116	4625	12.65	20250102	9790	-46.78	20240614	4405	18.27	20241209	2.03	N	265740	100	8 억	26672	N	N	N	N
98	20250312	161031	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	110	2	2.17	178795910	34427	49.57	5070	5300	5060	6590	3550	5070	5193.56	0.30	117	5336	5202	5116	4982	4896	5180	4960	9	1520	100	3440	10	1	8931800	463	12.57	0.76	12	0.39	412.00	6809.00	9790	20240614	-47.09	4405	20241209	17.59	6330	-18.17	20250116	4625	12.00	20250102	9790	-47.09	20240614	4405	17.59	20241209	2.19	N	265740	100	8 억	26555	N	N	N	N
99	20250312	151033	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	130	2	2.56	173883550	33478	48.20	5070	5300	5060	6590	3550	5070	5193.96	0.30	113	5336	5202	5116	4982	4896	5180	4960	9	1520	100	3440	10	1	8931800	464	12.62	0.76	12	0.37	412.00	6809.00	9790	20240614	-46.88	4405	20241209	18.05	6330	-17.85	20250116	4625	12.43	20250102	9790	-46.88	20240614	4405	18.05	20241209	2.19	N	265740	100	8 억	26555	N	N	N	N
100	20250312	141030	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	150	2	2.96	150498830	28947	41.68	5070	5300	5060	6590	3550	5070	5199.12	0.30	-352	5336	5202	5116	4982	4896	5180	4960	9	1520	100	3440	10	1	8931800	466	12.67	0.77	12	0.32	412.00	6809.00	9790	20240614	-46.68	4405	20241209	18.50	6330	-17.54	20250116	4625	12.86	20250102	9790	-46.68	20240614	4405	18.50	20241209	2.19	N	265740	100	8 억	26555	N	N	N	N
101	20250312	131032	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	130	2	2.56	133303260	25638	36.91	5070	5300	5060	6590	3550	5070	5199.44	0.30	-592	5336	5202	5116	4982	4896	5180	4960	9	1520	100	3440	10	1	8931800	464	12.62	0.76	12	0.29	412.00	6809.00	9790	20240614	-46.88	4405	20241209	18.05	6330	-17.85	20250116	4625	12.43	20250102	9790	-46.88	20240614	4405	18.05	20241209	2.19	N	265740	100	8 억	26555	N	N	N	N
102	20250312	121034	57	100.00	KOSDAQ	화학	N	N	N	N	N	5260	190	2	3.75	114537660	22035	31.73	5070	5300	5060	6590	3550	5070	5197.99	0.30	-649	5336	5202	5116	4982	4896	5180	4960	9	1520	100	3440	10	1	8931800	470	12.77	0.77	12	0.25	412.00	6809.00	9790	20240614	-46.27	4405	20241209	19.41	6330	-16.90	20250116	4625	13.73	20250102	9790	-46.27	20240614	4405	19.41	20241209	2.19	N	265740	100	8 억	26555	N	N	N	N
103	20250312	111026	57	100.00	KOSDAQ	화학	N	N	N	N	N	5260	190	2	3.75	104339960	20089	28.92	5070	5300	5060	6590	3550	5070	5193.89	0.30	-661	5336	5202	5116	4982	4896	5180	4960	9	1520	100	3440	10	1	8931800	470	12.77	0.77	12	0.22	412.00	6809.00	9790	20240614	-46.27	4405	20241209	19.41	6330	-16.90	20250116	4625	13.73	20250102	9790	-46.27	20240614	4405	19.41	20241209	2.19	N	265740	100	8 억	26555	N	N	N	N
104	20250312	101029	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	150	2	2.96	75070480	14496	20.87	5070	5260	5060	6590	3550	5070	5178.70	0.30	-285	5336	5202	5116	4982	4896	5180	4960	9	1520	100	3440	10	1	8931800	466	12.67	0.77	12	0.16	412.00	6809.00	9790	20240614	-46.68	4405	20241209	18.50	6330	-17.54	20250116	4625	12.86	20250102	9790	-46.68	20240614	4405	18.50	20241209	2.19	N	265740	100	8 억	26555	N	N	N	N
105	20250312	091036	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	120	2	2.37	10277600	2003	2.88	5070	5210	5060	6590	3550	5070	5131.10	0.30	-5	5336	5202	5116	4982	4896	5180	4960	9	1520	100	3440	10	1	8931800	464	12.60	0.76	12	0.02	412.00	6809.00	9790	20240614	-46.99	4405	20241209	17.82	6330	-18.01	20250116	4625	12.22	20250102	9790	-46.99	20240614	4405	17.82	20241209	2.19	N	265740	100	8 억	26555	N	N	N	N
106	20250311	161023	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	-210	5	-3.98	351675740	69211	72.33	5070	5250	5030	6860	3700	5280	5081.15	0.28	1848	5460	5370	5250	5160	5040	5415	5205	9	1580	100	3590	10	1	8931800	453	12.31	0.74	12	0.77	412.00	6809.00	9790	20240614	-48.21	4405	20241209	15.10	6330	-19.91	20250116	4625	9.62	20250102	9790	-48.21	20240614	4405	15.10	20241209	2.13	N	265740	100	8 억	24707	N	N	N	N
107	20250311	151027	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	-210	5	-3.98	336371360	66195	69.18	5070	5250	5030	6860	3700	5280	5081.52	0.28	2091	5460	5370	5250	5160	5040	5415	5205	9	1580	100	3590	10	1	8931800	453	12.31	0.74	12	0.74	412.00	6809.00	9790	20240614	-48.21	4405	20241209	15.10	6330	-19.91	20250116	4625	9.62	20250102	9790	-48.21	20240614	4405	15.10	20241209	2.13	N	265740	100	8 억	24707	N	N	N	N
108	20250311	141029	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	-200	5	-3.79	284822500	56046	58.57	5070	5250	5030	6860	3700	5280	5081.94	0.28	2069	5460	5370	5250	5160	5040	5415	5205	9	1580	100	3590	10	1	8931800	454	12.33	0.75	12	0.63	412.00	6809.00	9790	20240614	-48.11	4405	20241209	15.32	6330	-19.75	20250116	4625	9.84	20250102	9790	-48.11	20240614	4405	15.32	20241209	2.13	N	265740	100	8 억	24707	N	N	N	N
109	20250311	131027	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	-210	5	-3.98	255559750	50292	52.56	5070	5250	5030	6860	3700	5280	5081.52	0.28	1686	5460	5370	5250	5160	5040	5415	5205	9	1580	100	3590	10	1	8931800	453	12.31	0.74	12	0.56	412.00	6809.00	9790	20240614	-48.21	4405	20241209	15.10	6330	-19.91	20250116	4625	9.62	20250102	9790	-48.21	20240614	4405	15.10	20241209	2.13	N	265740	100	8 억	24707	N	N	N	N
110	20250311	121024	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-170	5	-3.22	229815410	45230	47.27	5070	5250	5030	6860	3700	5280	5081.04	0.28	1729	5460	5370	5250	5160	5040	5415	5205	9	1580	100	3590	10	1	8931800	456	12.40	0.75	12	0.51	412.00	6809.00	9790	20240614	-47.80	4405	20241209	16.00	6330	-19.27	20250116	4625	10.49	20250102	9790	-47.80	20240614	4405	16.00	20241209	2.13	N	265740	100	8 억	24707	N	N	N	N
111	20250311	111025	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	-180	5	-3.41	211308340	41607	43.48	5070	5250	5030	6860	3700	5280	5078.67	0.28	1535	5460	5370	5250	5160	5040	5415	5205	9	1580	100	3590	10	1	8931800	456	12.38	0.75	12	0.47	412.00	6809.00	9790	20240614	-47.91	4405	20241209	15.78	6330	-19.43	20250116	4625	10.27	20250102	9790	-47.91	20240614	4405	15.78	20241209	2.13	N	265740	100	8 억	24707	N	N	N	N
112	20250311	101026	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	-210	5	-3.98	120811670	23702	24.77	5070	5250	5040	6860	3700	5280	5097.11	0.28	308	5460	5370	5250	5160	5040	5415	5205	9	1580	100	3590	10	1	8931800	453	12.31	0.74	12	0.27	412.00	6809.00	9790	20240614	-48.21	4405	20241209	15.10	6330	-19.91	20250116	4625	9.62	20250102	9790	-48.21	20240614	4405	15.10	20241209	2.13	N	265740	100	8 억	24707	N	N	N	N
113	20250311	091027	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	-160	5	-3.03	58914070	11607	12.13	5070	5250	5040	6860	3700	5280	5075.74	0.28	-630	5460	5370	5250	5160	5040	5415	5205	9	1580	100	3590	10	1	8931800	457	12.43	0.75	12	0.13	412.00	6809.00	9790	20240614	-47.70	4405	20241209	16.23	6330	-19.12	20250116	4625	10.70	20250102	9790	-47.70	20240614	4405	16.23	20241209	2.13	N	265740	100	8 억	24707	N	N	N	N
114	20250310	161016	57	100.00	KOSDAQ	화학	N	N	N	N	N	5280	90	2	1.73	495485650	94632	4.97	5200	5340	5130	6740	3640	5190	5235.82	0.23	2619	6706	5947	5461	4702	4216	6327	5082	9	1550	100	3520	10	1	8931800	472	12.82	0.78	12	1.06	412.00	6809.00	9790	20240614	-46.07	4405	20241209	19.86	6330	-16.59	20250116	4625	14.16	20250102	9790	-46.07	20240614	4405	19.86	20241209	2.03	N	265740	100	8 억	20377	N	N	N	N
115	20250310	151024	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	30	2	0.58	477639630	91241	4.79	5200	5340	5130	6740	3640	5190	5234.98	0.23	2694	6706	5947	5461	4702	4216	6327	5082	9	1550	100	3520	10	1	8931800	466	12.67	0.77	12	1.02	412.00	6809.00	9790	20240614	-46.68	4405	20241209	18.50	6330	-17.54	20250116	4625	12.86	20250102	9790	-46.68	20240614	4405	18.50	20241209	2.03	N	265740	100	8 억	20377	N	N	N	N
116	20250310	141022	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	0	3	0.00	415381130	79374	4.17	5200	5340	5130	6740	3640	5190	5233.27	0.23	2400	6706	5947	5461	4702	4216	6327	5082	9	1550	100	3520	10	1	8931800	464	12.60	0.76	12	0.89	412.00	6809.00	9790	20240614	-46.99	4405	20241209	17.82	6330	-18.01	20250116	4625	12.22	20250102	9790	-46.99	20240614	4405	17.82	20241209	2.03	N	265740	100	8 억	20377	N	N	N	N
117	20250310	131021	57	100.00	KOSDAQ	화학	N	N	N	N	N	5280	90	2	1.73	389831750	74466	3.91	5200	5340	5130	6740	3640	5190	5235.10	0.23	1652	6706	5947	5461	4702	4216	6327	5082	9	1550	100	3520	10	1	8931800	472	12.82	0.78	12	0.83	412.00	6809.00	9790	20240614	-46.07	4405	20241209	19.86	6330	-16.59	20250116	4625	14.16	20250102	9790	-46.07	20240614	4405	19.86	20241209	2.03	N	265740	100	8 억	20377	N	N	N	N
118	20250310	121018	57	100.00	KOSDAQ	화학	N	N	N	N	N	5260	70	2	1.35	296344610	56465	2.96	5200	5340	5160	6740	3640	5190	5248.40	0.23	1409	6706	5947	5461	4702	4216	6327	5082	9	1550	100	3520	10	1	8931800	470	12.77	0.77	12	0.63	412.00	6809.00	9790	20240614	-46.27	4405	20241209	19.41	6330	-16.90	20250116	4625	13.73	20250102	9790	-46.27	20240614	4405	19.41	20241209	2.03	N	265740	100	8 억	20377	N	N	N	N
119	20250310	111018	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	100	2	1.93	283654610	54055	2.84	5200	5340	5160	6740	3640	5190	5247.64	0.23	1357	6706	5947	5461	4702	4216	6327	5082	9	1550	100	3520	10	1	8931800	472	12.84	0.78	12	0.61	412.00	6809.00	9790	20240614	-45.97	4405	20241209	20.09	6330	-16.43	20250116	4625	14.38	20250102	9790	-45.97	20240614	4405	20.09	20241209	2.03	N	265740	100	8 억	20377	N	N	N	N
120	20250310	101019	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	20	2	0.39	248952000	47457	2.49	5200	5340	5160	6740	3640	5190	5245.97	0.23	537	6706	5947	5461	4702	4216	6327	5082	9	1550	100	3520	10	1	8931800	465	12.65	0.77	12	0.53	412.00	6809.00	9790	20240614	-46.78	4405	20241209	18.27	6330	-17.69	20250116	4625	12.65	20250102	9790	-46.78	20240614	4405	18.27	20241209	2.03	N	265740	100	8 억	20377	N	N	N	N
121	20250310	091020	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	130	2	2.50	102642100	19636	1.03	5200	5320	5160	6740	3640	5190	5227.45	0.23	505	6706	5947	5461	4702	4216	6327	5082	9	1550	100	3520	10	1	8931800	475	12.91	0.78	12	0.22	412.00	6809.00	9790	20240614	-45.66	4405	20241209	20.77	6330	-15.96	20250116	4625	15.03	20250102	9790	-45.66	20240614	4405	20.77	20241209	2.03	N	265740	100	8 억	20377	N	N	N	N
122	20250307	161016	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	225	2	4.53	10942287860	1899294	9197.55	5020	6220	4975	6450	3480	4965	5761.47	0.42	-14338	5131	5047	4996	4912	4861	5090	4955	9	1485	100	3370	10	1	8931800	464	12.60	0.76	12	21.26	412.00	6809.00	9790	20240614	-46.99	4405	20241209	17.82	6330	-18.01	20250116	4625	12.22	20250102	9790	-46.99	20240614	4405	17.82	20241209	2.04	N	265740	100	8 억	37090	N	N	N	N
123	20250307	151020	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	225	2	4.53	10811721340	1874138	9075.73	5020	6220	4975	6450	3480	4965	5768.90	0.42	-14404	5131	5047	4996	4912	4861	5090	4955	9	1485	100	3370	10	1	8931800	464	12.60	0.76	12	20.98	412.00	6809.00	9790	20240614	-46.99	4405	20241209	17.82	6330	-18.01	20250116	4625	12.22	20250102	9790	-46.99	20240614	4405	17.82	20241209	2.04	N	265740	100	8 억	37090	N	N	N	N
124	20250307	141017	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	235	2	4.73	10625945000	1838496	8903.13	5020	6220	4975	6450	3480	4965	5779.69	0.42	-18708	5131	5047	4996	4912	4861	5090	4955	9	1485	100	3370	10	1	8931800	464	12.62	0.76	12	20.58	412.00	6809.00	9790	20240614	-46.88	4405	20241209	18.05	6330	-17.85	20250116	4625	12.43	20250102	9790	-46.88	20240614	4405	18.05	20241209	2.04	N	265740	100	8 억	37090	N	N	N	N
125	20250307	131019	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	285	2	5.74	10243448760	1766091	8552.50	5020	6220	4975	6450	3480	4965	5800.07	0.42	-16021	5131	5047	4996	4912	4861	5090	4955	9	1485	100	3370	10	1	8931800	469	12.74	0.77	12	19.77	412.00	6809.00	9790	20240614	-46.37	4405	20241209	19.18	6330	-17.06	20250116	4625	13.51	20250102	9790	-46.37	20240614	4405	19.18	20241209	2.04	N	265740	100	8 억	37090	N	N	N	N
126	20250307	121018	57	100.00	KOSDAQ	화학	N	N	N	N	N	5280	315	2	6.34	10029900405	1725544	8356.15	5020	6220	4975	6450	3480	4965	5812.60	0.42	-20916	5131	5047	4996	4912	4861	5090	4955	9	1485	100	3370	10	1	8931800	472	12.82	0.78	12	19.32	412.00	6809.00	9790	20240614	-46.07	4405	20241209	19.86	6330	-16.59	20250116	4625	14.16	20250102	9790	-46.07	20240614	4405	19.86	20241209	2.04	N	265740	100	8 억	37090	N	N	N	N
127	20250307	111017	57	100.00	KOSDAQ	화학	N	N	N	N	N	5440	475	2	9.57	9571244020	1640090	7942.32	5020	6220	4975	6450	3480	4965	5835.80	0.42	-21386	5131	5047	4996	4912	4861	5090	4955	9	1485	100	3370	10	1	8931800	486	13.20	0.80	12	18.36	412.00	6809.00	9790	20240614	-44.43	4405	20241209	23.50	6330	-14.06	20250116	4625	17.62	20250102	9790	-44.43	20240614	4405	23.50	20241209	2.04	N	265740	100	8 억	37090	N	N	N	N
128	20250307	101014	57	100.00	KOSDAQ	화학	N	N	N	N	N	5850	885	2	17.82	1549916550	272377	1319.02	5020	6030	4975	6450	3480	4965	5690.34	0.42	-14373	5131	5047	4996	4912	4861	5090	4955	9	1485	100	3370	10	1	8931800	523	14.20	0.86	12	3.05	412.00	6809.00	9790	20240614	-40.25	4405	20241209	32.80	6330	-7.58	20250116	4625	26.49	20250102	9790	-40.25	20240614	4405	32.80	20241209	2.04	N	265740	100	8 억	37090	N	N	N	N
129	20250307	091022	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	65	2	1.31	17422675	3476	16.83	5020	5030	4975	6450	3480	4965	5012.28	0.42	-1738	5131	5047	4996	4912	4861	5090	4955	9	1485	100	3370	10	1	8931800	449	12.21	0.74	12	0.04	412.00	6809.00	9790	20240614	-48.62	4405	20241209	14.19	6330	-20.54	20250116	4625	8.76	20250102	9790	-48.62	20240614	4405	14.19	20241209	2.04	N	265740	100	8 억	37090	N	N	N	N
130	20250306	161011	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	20	2	0.40	102527855	20500	165.72	4945	5080	4945	6420	3465	4945	5001.36	0.42	310	5128	5036	4958	4866	4788	5082	4912	9	1475	100	3360	5	1	8931800	443	12.05	0.73	12	0.23	412.00	6809.00	9790	20240614	-49.28	4405	20241209	12.71	6330	-21.56	20250116	4625	7.35	20250102	9790	-49.28	20240614	4405	12.71	20241209	2.05	N	265740	100	8 억	37080	N	N	N	N
131	20250306	151011	57	100.00	KOSDAQ	화학	N	N	N	N	N	4995	50	2	1.01	98251475	19641	158.78	4945	5080	4945	6420	3465	4945	5002.37	0.42	600	5128	5036	4958	4866	4788	5082	4912	9	1475	100	3360	5	1	8931800	446	12.12	0.73	12	0.22	412.00	6809.00	9790	20240614	-48.98	4405	20241209	13.39	6330	-21.09	20250116	4625	8.00	20250102	9790	-48.98	20240614	4405	13.39	20241209	2.05	N	265740	100	8 억	37080	N	N	N	N
132	20250306	141010	57	100.00	KOSDAQ	화학	N	N	N	N	N	5020	75	2	1.52	75630265	15115	122.19	4945	5080	4945	6420	3465	4945	5003.66	0.42	-602	5128	5036	4958	4866	4788	5082	4912	9	1475	100	3360	10	1	8931800	448	12.18	0.74	12	0.17	412.00	6809.00	9790	20240614	-48.72	4405	20241209	13.96	6330	-20.70	20250116	4625	8.54	20250102	9790	-48.72	20240614	4405	13.96	20241209	2.05	N	265740	100	8 억	37080	N	N	N	N
133	20250306	131011	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	25	2	0.51	44139470	8854	71.58	4945	5070	4945	6420	3465	4945	4985.26	0.42	-609	5128	5036	4958	4866	4788	5082	4912	9	1475	100	3360	5	1	8931800	444	12.06	0.73	12	0.10	412.00	6809.00	9790	20240614	-49.23	4405	20241209	12.83	6330	-21.48	20250116	4625	7.46	20250102	9790	-49.23	20240614	4405	12.83	20241209	2.05	N	265740	100	8 억	37080	N	N	N	N
134	20250306	121010	57	100.00	KOSDAQ	화학	N	N	N	N	N	4980	35	2	0.71	40866980	8196	66.26	4945	5070	4945	6420	3465	4945	4986.21	0.42	-607	5128	5036	4958	4866	4788	5082	4912	9	1475	100	3360	5	1	8931800	445	12.09	0.73	12	0.09	412.00	6809.00	9790	20240614	-49.13	4405	20241209	13.05	6330	-21.33	20250116	4625	7.68	20250102	9790	-49.13	20240614	4405	13.05	20241209	2.05	N	265740	100	8 억	37080	N	N	N	N
135	20250306	111007	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	55	2	1.11	23540705	4722	38.17	4945	5070	4945	6420	3465	4945	4985.33	0.42	-532	5128	5036	4958	4866	4788	5082	4912	9	1475	100	3360	10	1	8931800	447	12.14	0.73	12	0.05	412.00	6809.00	9790	20240614	-48.93	4405	20241209	13.51	6330	-21.01	20250116	4625	8.11	20250102	9790	-48.93	20240614	4405	13.51	20241209	2.05	N	265740	100	8 억	37080	N	N	N	N
136	20250306	101009	57	100.00	KOSDAQ	화학	N	N	N	N	N	4995	50	2	1.01	19304610	3875	31.33	4945	5070	4945	6420	3465	4945	4981.83	0.42	-534	5128	5036	4958	4866	4788	5082	4912	9	1475	100	3360	5	1	8931800	446	12.12	0.73	12	0.04	412.00	6809.00	9790	20240614	-48.98	4405	20241209	13.39	6330	-21.09	20250116	4625	8.00	20250102	9790	-48.98	20240614	4405	13.39	20241209	2.05	N	265740	100	8 억	37080	N	N	N	N
137	20250306	091013	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	85	2	1.72	3126920	622	5.03	4945	5070	4945	6420	3465	4945	5027.20	0.42	-252	5128	5036	4958	4866	4788	5082	4912	9	1475	100	3360	10	1	8931800	449	12.21	0.74	12	0.01	412.00	6809.00	9790	20240614	-48.62	4405	20241209	14.19	6330	-20.54	20250116	4625	8.76	20250102	9790	-48.62	20240614	4405	14.19	20241209	2.05	N	265740	100	8 억	37080	N	N	N	N
138	20250305	160959	57	100.00	KOSDAQ	화학	N	N	N	N	N	4945	0	3	0.00	61596355	12370	169.08	4880	5050	4880	6420	3465	4945	4979.50	0.42	-593	5031	4987	4951	4907	4871	4970	4890	9	1475	100	3360	5	1	8931800	442	12.00	0.73	12	0.14	412.00	6809.00	9790	20240614	-49.49	4405	20241209	12.26	6330	-21.88	20250116	4625	6.92	20250102	9790	-49.49	20240614	4405	12.26	20241209	2.06	N	265740	100	8 억	37673	N	N	N	N
139	20250305	151003	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	65	2	1.31	56367950	11315	154.66	4880	5050	4880	6420	3465	4945	4981.70	0.42	-741	5031	4987	4951	4907	4871	4970	4890	9	1475	100	3360	10	1	8931800	447	12.16	0.74	12	0.13	412.00	6809.00	9790	20240614	-48.83	4405	20241209	13.73	6330	-20.85	20250116	4625	8.32	20250102	9790	-48.83	20240614	4405	13.73	20241209	2.06	N	265740	100	8 억	37673	N	N	N	N
140	20250305	141002	57	100.00	KOSDAQ	화학	N	N	N	N	N	5020	75	2	1.52	55145975	11071	151.33	4880	5050	4880	6420	3465	4945	4981.12	0.42	-781	5031	4987	4951	4907	4871	4970	4890	9	1475	100	3360	10	1	8931800	448	12.18	0.74	12	0.12	412.00	6809.00	9790	20240614	-48.72	4405	20241209	13.96	6330	-20.70	20250116	4625	8.54	20250102	9790	-48.72	20240614	4405	13.96	20241209	2.06	N	265740	100	8 억	37673	N	N	N	N
141	20250305	130958	57	100.00	KOSDAQ	화학	N	N	N	N	N	4990	45	2	0.91	50009665	10045	137.30	4880	5050	4880	6420	3465	4945	4978.56	0.42	-570	5031	4987	4951	4907	4871	4970	4890	9	1475	100	3360	5	1	8931800	446	12.11	0.73	12	0.11	412.00	6809.00	9790	20240614	-49.03	4405	20241209	13.28	6330	-21.17	20250116	4625	7.89	20250102	9790	-49.03	20240614	4405	13.28	20241209	2.06	N	265740	100	8 억	37673	N	N	N	N
142	20250305	121001	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	10	2	0.20	45307480	9098	124.36	4880	5050	4880	6420	3465	4945	4979.94	0.42	-525	5031	4987	4951	4907	4871	4970	4890	9	1475	100	3360	5	1	8931800	443	12.03	0.73	12	0.10	412.00	6809.00	9790	20240614	-49.39	4405	20241209	12.49	6330	-21.72	20250116	4625	7.14	20250102	9790	-49.39	20240614	4405	12.49	20241209	2.06	N	265740	100	8 억	37673	N	N	N	N
143	20250305	110955	57	100.00	KOSDAQ	화학	N	N	N	N	N	4995	50	2	1.01	41015060	8236	112.58	4880	5050	4880	6420	3465	4945	4979.97	0.42	-449	5031	4987	4951	4907	4871	4970	4890	9	1475	100	3360	5	1	8931800	446	12.12	0.73	12	0.09	412.00	6809.00	9790	20240614	-48.98	4405	20241209	13.39	6330	-21.09	20250116	4625	8.00	20250102	9790	-48.98	20240614	4405	13.39	20241209	2.06	N	265740	100	8 억	37673	N	N	N	N
144	20250305	101000	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	65	2	1.31	35183090	7069	96.62	4880	5050	4880	6420	3465	4945	4977.10	0.42	-474	5031	4987	4951	4907	4871	4970	4890	9	1475	100	3360	10	1	8931800	447	12.16	0.74	12	0.08	412.00	6809.00	9790	20240614	-48.83	4405	20241209	13.73	6330	-20.85	20250116	4625	8.32	20250102	9790	-48.83	20240614	4405	13.73	20241209	2.06	N	265740	100	8 억	37673	N	N	N	N
145	20250305	090959	57	100.00	KOSDAQ	화학	N	N	N	N	N	4980	35	2	0.71	16828240	3404	46.53	4880	4985	4880	6420	3465	4945	4943.67	0.42	-728	5031	4987	4951	4907	4871	4970	4890	9	1475	100	3360	5	1	8931800	445	12.09	0.73	12	0.04	412.00	6809.00	9790	20240614	-49.13	4405	20241209	13.05	6330	-21.33	20250116	4625	7.68	20250102	9790	-49.13	20240614	4405	13.05	20241209	2.06	N	265740	100	8 억	37673	N	N	N	N
146	20250304	160949	57	100.00	KOSDAQ	화학	N	N	N	N	N	4945	-25	5	-0.50	36079245	7292	57.59	4950	4995	4915	6460	3480	4970	4947.78	0.43	-980	5073	5021	4968	4916	4863	5047	4942	9	1490	100	3370	5	1	8931800	442	12.00	0.73	12	0.08	412.00	6809.00	9790	20240614	-49.49	4405	20241209	12.26	6330	-21.88	20250116	4625	6.92	20250102	9790	-49.49	20240614	4405	12.26	20241209	2.07	N	265740	100	8 억	38653	N	N	N	N
147	20250304	150945	57	100.00	KOSDAQ	화학	N	N	N	N	N	4960	-10	5	-0.20	35134220	7101	56.09	4950	4995	4915	6460	3480	4970	4947.78	0.43	-853	5073	5021	4968	4916	4863	5047	4942	9	1490	100	3370	5	1	8931800	443	12.04	0.73	12	0.08	412.00	6809.00	9790	20240614	-49.34	4405	20241209	12.60	6330	-21.64	20250116	4625	7.24	20250102	9790	-49.34	20240614	4405	12.60	20241209	2.07	N	265740	100	8 억	38653	N	N	N	N
148	20250304	140950	57	100.00	KOSDAQ	화학	N	N	N	N	N	4985	15	2	0.30	30684900	6204	49.00	4950	4995	4915	6460	3480	4970	4945.99	0.43	-839	5073	5021	4968	4916	4863	5047	4942	9	1490	100	3370	5	1	8931800	445	12.10	0.73	12	0.07	412.00	6809.00	9790	20240614	-49.08	4405	20241209	13.17	6330	-21.25	20250116	4625	7.78	20250102	9790	-49.08	20240614	4405	13.17	20241209	2.07	N	265740	100	8 억	38653	N	N	N	N
149	20250304	130946	57	100.00	KOSDAQ	화학	N	N	N	N	N	4995	25	2	0.50	27996340	5662	44.72	4950	4995	4915	6460	3480	4970	4944.60	0.43	-838	5073	5021	4968	4916	4863	5047	4942	9	1490	100	3370	5	1	8931800	446	12.12	0.73	12	0.06	412.00	6809.00	9790	20240614	-48.98	4405	20241209	13.39	6330	-21.09	20250116	4625	8.00	20250102	9790	-48.98	20240614	4405	13.39	20241209	2.07	N	265740	100	8 억	38653	N	N	N	N
150	20250304	120944	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	-20	5	-0.40	19066640	3863	30.51	4950	4985	4915	6460	3480	4970	4935.71	0.43	-783	5073	5021	4968	4916	4863	5047	4942	9	1490	100	3370	5	1	8931800	442	12.01	0.73	12	0.04	412.00	6809.00	9790	20240614	-49.44	4405	20241209	12.37	6330	-21.80	20250116	4625	7.03	20250102	9790	-49.44	20240614	4405	12.37	20241209	2.07	N	265740	100	8 억	38653	N	N	N	N
151	20250304	110948	57	100.00	KOSDAQ	화학	N	N	N	N	N	4940	-30	5	-0.60	10194650	2067	16.33	4950	4985	4915	6460	3480	4970	4932.10	0.43	-701	5073	5021	4968	4916	4863	5047	4942	9	1490	100	3370	5	1	8931800	441	11.99	0.73	12	0.02	412.00	6809.00	9790	20240614	-49.54	4405	20241209	12.15	6330	-21.96	20250116	4625	6.81	20250102	9790	-49.54	20240614	4405	12.15	20241209	2.07	N	265740	100	8 억	38653	N	N	N	N
152	20250304	100942	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	-20	5	-0.40	8743455	1773	14.00	4950	4985	4915	6460	3480	4970	4931.45	0.43	-472	5073	5021	4968	4916	4863	5047	4942	9	1490	100	3370	5	1	8931800	442	12.01	0.73	12	0.02	412.00	6809.00	9790	20240614	-49.44	4405	20241209	12.37	6330	-21.80	20250116	4625	7.03	20250102	9790	-49.44	20240614	4405	12.37	20241209	2.07	N	265740	100	8 억	38653	N	N	N	N
153	20250304	090939	57	100.00	KOSDAQ	화학	N	N	N	N	N	4975	5	2	0.10	3010815	610	4.82	4950	4985	4920	6460	3480	4970	4935.76	0.43	-414	5073	5021	4968	4916	4863	5047	4942	9	1490	100	3370	5	1	8931800	444	12.08	0.73	12	0.01	412.00	6809.00	9790	20240614	-49.18	4405	20241209	12.94	6330	-21.41	20250116	4625	7.57	20250102	9790	-49.18	20240614	4405	12.94	20241209	2.07	N	265740	100	8 억	38653	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History