KissMeData/318410/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	161203	57	100.00	KOSDAQ	화학	N	N	N	N	N	7810	-60	5	-0.76	87143075	11367	152.39	7720	7810	7570	10230	5510	7870	7666.23	1.29	-63	8043	7956	7853	7766	7663	8000	7810	28	2360	500	5350	10	1	5555243	434	10.63	0.56	12	0.20	735.00	13836.00	15980	20240712	-51.13	7120	20241209	9.69	8040	-2.86	20250117	7330	6.55	20250124	15980	-51.13	20240712	7120	9.69	20241209	5.34	N	318410	500	27 억	71548	N	N	N	N
3	20250328	151207	57	100.00	KOSDAQ	화학	N	N	N	N	N	7660	-210	5	-2.67	61862915	8084	108.38	7720	7730	7570	10230	5510	7870	7652.51	1.29	502	8043	7956	7853	7766	7663	8000	7810	28	2360	500	5350	10	1	5555243	426	10.42	0.55	12	0.15	735.00	13836.00	15980	20240712	-52.07	7120	20241209	7.58	8040	-4.73	20250117	7330	4.50	20250124	15980	-52.07	20240712	7120	7.58	20241209	5.34	N	318410	500	27 억	71548	N	N	N	N
4	20250328	141210	57	100.00	KOSDAQ	화학	N	N	N	N	N	7650	-220	5	-2.80	60953935	7965	106.78	7720	7730	7570	10230	5510	7870	7652.72	1.29	496	8043	7956	7853	7766	7663	8000	7810	28	2360	500	5350	10	1	5555243	425	10.41	0.55	12	0.14	735.00	13836.00	15980	20240712	-52.13	7120	20241209	7.44	8040	-4.85	20250117	7330	4.37	20250124	15980	-52.13	20240712	7120	7.44	20241209	5.34	N	318410	500	27 억	71548	N	N	N	N
5	20250328	131205	57	100.00	KOSDAQ	화학	N	N	N	N	N	7670	-200	5	-2.54	53407905	6975	93.51	7720	7730	7570	10230	5510	7870	7657.05	1.29	653	8043	7956	7853	7766	7663	8000	7810	28	2360	500	5350	10	1	5555243	426	10.44	0.55	12	0.13	735.00	13836.00	15980	20240712	-52.00	7120	20241209	7.72	8040	-4.60	20250117	7330	4.64	20250124	15980	-52.00	20240712	7120	7.72	20241209	5.34	N	318410	500	27 억	71548	N	N	N	N
6	20250328	121205	57	100.00	KOSDAQ	화학	N	N	N	N	N	7640	-230	5	-2.92	52247025	6823	91.47	7720	7730	7570	10230	5510	7870	7657.49	1.29	655	8043	7956	7853	7766	7663	8000	7810	28	2360	500	5350	10	1	5555243	424	10.39	0.55	12	0.12	735.00	13836.00	15980	20240712	-52.19	7120	20241209	7.30	8040	-4.98	20250117	7330	4.23	20250124	15980	-52.19	20240712	7120	7.30	20241209	5.34	N	318410	500	27 억	71548	N	N	N	N
7	20250328	111201	57	100.00	KOSDAQ	화학	N	N	N	N	N	7670	-200	5	-2.54	52178265	6814	91.35	7720	7730	7570	10230	5510	7870	7657.51	1.29	655	8043	7956	7853	7766	7663	8000	7810	28	2360	500	5350	10	1	5555243	426	10.44	0.55	12	0.12	735.00	13836.00	15980	20240712	-52.00	7120	20241209	7.72	8040	-4.60	20250117	7330	4.64	20250124	15980	-52.00	20240712	7120	7.72	20241209	5.34	N	318410	500	27 억	71548	N	N	N	N
8	20250328	101210	57	100.00	KOSDAQ	화학	N	N	N	N	N	7590	-280	5	-3.56	46561335	6079	81.50	7720	7730	7570	10230	5510	7870	7659.37	1.29	656	8043	7956	7853	7766	7663	8000	7810	28	2360	500	5350	10	1	5555243	422	10.33	0.55	12	0.11	735.00	13836.00	15980	20240712	-52.50	7120	20241209	6.60	8040	-5.60	20250117	7330	3.55	20250124	15980	-52.50	20240712	7120	6.60	20241209	5.34	N	318410	500	27 억	71548	N	N	N	N
9	20250328	091217	57	100.00	KOSDAQ	화학	N	N	N	N	N	7730	-140	5	-1.78	20387820	2645	35.46	7720	7730	7700	10230	5510	7870	7708.06	1.29	-65	8043	7956	7853	7766	7663	8000	7810	28	2360	500	5350	10	1	5555243	429	10.52	0.56	12	0.05	735.00	13836.00	15980	20240712	-51.63	7120	20241209	8.57	8040	-3.86	20250117	7330	5.46	20250124	15980	-51.63	20240712	7120	8.57	20241209	5.34	N	318410	500	27 억	71548	N	N	N	N
10	20250327	162521	57	100.00	KOSDAQ	화학	N	N	N	N	N	7870	-10	5	-0.13	58234310	7459	163.11	7810	7940	7750	10240	5520	7880	7807.25	1.29	162	7933	7906	7853	7826	7773	7920	7840	28	2360	500	5350	10	1	5555243	437	10.71	0.57	12	0.13	735.00	13836.00	15980	20240712	-50.75	7120	20241209	10.53	8040	-2.11	20250117	7330	7.37	20250124	15980	-50.75	20240712	7120	10.53	20241209	5.36	N	318410	500	27 억	71387	N	N	N	N
11	20250327	151206	57	100.00	KOSDAQ	화학	N	N	N	N	N	7790	-90	5	-1.14	51983360	6664	145.72	7810	7940	7750	10240	5520	7880	7800.62	1.29	267	7933	7906	7853	7826	7773	7920	7840	28	2360	500	5350	10	1	5555243	433	10.60	0.56	12	0.12	735.00	13836.00	15980	20240712	-51.25	7120	20241209	9.41	8040	-3.11	20250117	7330	6.28	20250124	15980	-51.25	20240712	7120	9.41	20241209	5.36	N	318410	500	27 억	71387	N	N	N	N
12	20250327	141208	57	100.00	KOSDAQ	화학	N	N	N	N	N	7840	-40	5	-0.51	46986820	6024	131.73	7810	7940	7750	10240	5520	7880	7799.94	1.29	267	7933	7906	7853	7826	7773	7920	7840	28	2360	500	5350	10	1	5555243	436	10.67	0.57	12	0.11	735.00	13836.00	15980	20240712	-50.94	7120	20241209	10.11	8040	-2.49	20250117	7330	6.96	20250124	15980	-50.94	20240712	7120	10.11	20241209	5.36	N	318410	500	27 억	71387	N	N	N	N
13	20250327	131201	57	100.00	KOSDAQ	화학	N	N	N	N	N	7800	-80	5	-1.02	46588970	5973	130.61	7810	7940	7750	10240	5520	7880	7799.93	1.29	267	7933	7906	7853	7826	7773	7920	7840	28	2360	500	5350	10	1	5555243	433	10.61	0.56	12	0.11	735.00	13836.00	15980	20240712	-51.19	7120	20241209	9.55	8040	-2.99	20250117	7330	6.41	20250124	15980	-51.19	20240712	7120	9.55	20241209	5.36	N	318410	500	27 억	71387	N	N	N	N
14	20250327	121212	57	100.00	KOSDAQ	화학	N	N	N	N	N	7800	-80	5	-1.02	42345770	5429	118.72	7810	7940	7750	10240	5520	7880	7799.92	1.29	267	7933	7906	7853	7826	7773	7920	7840	28	2360	500	5350	10	1	5555243	433	10.61	0.56	12	0.10	735.00	13836.00	15980	20240712	-51.19	7120	20241209	9.55	8040	-2.99	20250117	7330	6.41	20250124	15980	-51.19	20240712	7120	9.55	20241209	5.36	N	318410	500	27 억	71387	N	N	N	N
15	20250327	111206	57	100.00	KOSDAQ	화학	N	N	N	N	N	7850	-30	5	-0.38	13651020	1745	38.16	7810	7940	7750	10240	5520	7880	7822.93	1.29	63	7933	7906	7853	7826	7773	7920	7840	28	2360	500	5350	10	1	5555243	436	10.68	0.57	12	0.03	735.00	13836.00	15980	20240712	-50.88	7120	20241209	10.25	8040	-2.36	20250117	7330	7.09	20250124	15980	-50.88	20240712	7120	10.25	20241209	5.36	N	318410	500	27 억	71387	N	N	N	N
16	20250327	101201	57	100.00	KOSDAQ	화학	N	N	N	N	N	7870	-10	5	-0.13	6530500	836	18.28	7810	7940	7750	10240	5520	7880	7811.60	1.29	34	7933	7906	7853	7826	7773	7920	7840	28	2360	500	5350	10	1	5555243	437	10.71	0.57	12	0.02	735.00	13836.00	15980	20240712	-50.75	7120	20241209	10.53	8040	-2.11	20250117	7330	7.37	20250124	15980	-50.75	20240712	7120	10.53	20241209	5.36	N	318410	500	27 억	71387	N	N	N	N
17	20250327	091205	57	100.00	KOSDAQ	화학	N	N	N	N	N	7920	40	2	0.51	5327940	683	14.94	7810	7940	7750	10240	5520	7880	7800.79	1.29	36	7933	7906	7853	7826	7773	7920	7840	28	2360	500	5350	10	1	5555243	440	10.78	0.57	12	0.01	735.00	13836.00	15980	20240712	-50.44	7120	20241209	11.24	8040	-1.49	20250117	7330	8.05	20250124	15980	-50.44	20240712	7120	11.24	20241209	5.36	N	318410	500	27 억	71387	N	N	N	N
18	20250326	161152	57	100.00	KOSDAQ	화학	N	N	N	N	N	7880	0	3	0.00	35814700	4573	111.97	7880	7880	7800	10240	5520	7880	7831.77	1.29	-363	8006	7942	7876	7812	7746	7910	7780	28	2360	500	5350	10	1	5555243	438	10.72	0.57	12	0.08	735.00	13836.00	15980	20240712	-50.69	7120	20241209	10.67	8040	-1.99	20250117	7330	7.50	20250124	15980	-50.69	20240712	7120	10.67	20241209	5.35	N	318410	500	27 억	71403	N	N	N	N
19	20250326	151153	57	100.00	KOSDAQ	화학	N	N	N	N	N	7880	0	3	0.00	33534610	4283	104.87	7880	7880	7800	10240	5520	7880	7829.70	1.29	-361	8006	7942	7876	7812	7746	7910	7780	28	2360	500	5350	10	1	5555243	438	10.72	0.57	12	0.08	735.00	13836.00	15980	20240712	-50.69	7120	20241209	10.67	8040	-1.99	20250117	7330	7.50	20250124	15980	-50.69	20240712	7120	10.67	20241209	5.35	N	318410	500	27 억	71403	N	N	N	N
20	20250326	141151	57	100.00	KOSDAQ	화학	N	N	N	N	N	7880	0	3	0.00	33440050	4271	104.58	7880	7880	7800	10240	5520	7880	7829.56	1.29	-361	8006	7942	7876	7812	7746	7910	7780	28	2360	500	5350	10	1	5555243	438	10.72	0.57	12	0.08	735.00	13836.00	15980	20240712	-50.69	7120	20241209	10.67	8040	-1.99	20250117	7330	7.50	20250124	15980	-50.69	20240712	7120	10.67	20241209	5.35	N	318410	500	27 억	71403	N	N	N	N
21	20250326	131155	57	100.00	KOSDAQ	화학	N	N	N	N	N	7870	-10	5	-0.13	25516100	3264	79.92	7880	7880	7800	10240	5520	7880	7817.43	1.29	-13	8006	7942	7876	7812	7746	7910	7780	28	2360	500	5350	10	1	5555243	437	10.71	0.57	12	0.06	735.00	13836.00	15980	20240712	-50.75	7120	20241209	10.53	8040	-2.11	20250117	7330	7.37	20250124	15980	-50.75	20240712	7120	10.53	20241209	5.35	N	318410	500	27 억	71403	N	N	N	N
22	20250326	121200	57	100.00	KOSDAQ	화학	N	N	N	N	N	7840	-40	5	-0.51	23250280	2975	72.85	7880	7880	7800	10240	5520	7880	7815.22	1.29	-8	8006	7942	7876	7812	7746	7910	7780	28	2360	500	5350	10	1	5555243	436	10.67	0.57	12	0.05	735.00	13836.00	15980	20240712	-50.94	7120	20241209	10.11	8040	-2.49	20250117	7330	6.96	20250124	15980	-50.94	20240712	7120	10.11	20241209	5.35	N	318410	500	27 억	71403	N	N	N	N
23	20250326	111156	57	100.00	KOSDAQ	화학	N	N	N	N	N	7840	-40	5	-0.51	14899750	1905	46.65	7880	7880	7800	10240	5520	7880	7821.39	1.29	-14	8006	7942	7876	7812	7746	7910	7780	28	2360	500	5350	10	1	5555243	436	10.67	0.57	12	0.03	735.00	13836.00	15980	20240712	-50.94	7120	20241209	10.11	8040	-2.49	20250117	7330	6.96	20250124	15980	-50.94	20240712	7120	10.11	20241209	5.35	N	318410	500	27 억	71403	N	N	N	N
24	20250326	101155	57	100.00	KOSDAQ	화학	N	N	N	N	N	7840	-40	5	-0.51	10110370	1293	31.66	7880	7880	7800	10240	5520	7880	7819.31	1.29	15	8006	7942	7876	7812	7746	7910	7780	28	2360	500	5350	10	1	5555243	436	10.67	0.57	12	0.02	735.00	13836.00	15980	20240712	-50.94	7120	20241209	10.11	8040	-2.49	20250117	7330	6.96	20250124	15980	-50.94	20240712	7120	10.11	20241209	5.35	N	318410	500	27 억	71403	N	N	N	N
25	20250326	091157	57	100.00	KOSDAQ	화학	N	N	N	N	N	7850	-30	5	-0.38	1252590	159	3.89	7880	7880	7850	10240	5520	7880	7877.92	1.29	-11	8006	7942	7876	7812	7746	7910	7780	28	2360	500	5350	10	1	5555243	436	10.68	0.57	12	0.00	735.00	13836.00	15980	20240712	-50.88	7120	20241209	10.25	8040	-2.36	20250117	7330	7.09	20250124	15980	-50.88	20240712	7120	10.25	20241209	5.35	N	318410	500	27 억	71403	N	N	N	N
26	20250325	161146	57	100.00	KOSDAQ	화학	N	N	N	N	N	7880	-40	5	-0.51	32108160	4084	67.65	7940	7940	7810	10290	5550	7920	7861.71	1.30	-555	8026	7972	7896	7842	7766	7935	7805	28	2370	500	5380	10	1	5555243	438	7.37	0.57	12	0.07	1069.00	13924.00	15980	20240712	-50.69	7120	20241209	10.67	8040	-1.99	20250117	7330	7.50	20250124	15980	-50.69	20240712	7120	10.67	20241209	5.34	N	318410	500	27 억	71959	N	N	N	N
27	20250325	151151	57	100.00	KOSDAQ	화학	N	N	N	N	N	7820	-100	5	-1.26	27457140	3493	57.86	7940	7940	7810	10290	5550	7920	7860.62	1.30	-361	8026	7972	7896	7842	7766	7935	7805	28	2370	500	5380	10	1	5555243	434	7.32	0.56	12	0.06	1069.00	13924.00	15980	20240712	-51.06	7120	20241209	9.83	8040	-2.74	20250117	7330	6.68	20250124	15980	-51.06	20240712	7120	9.83	20241209	5.34	N	318410	500	27 억	71959	N	N	N	N
28	20250325	141147	57	100.00	KOSDAQ	화학	N	N	N	N	N	7870	-50	5	-0.63	17423610	2211	36.62	7940	7940	7820	10290	5550	7920	7880.42	1.30	-368	8026	7972	7896	7842	7766	7935	7805	28	2370	500	5380	10	1	5555243	437	7.36	0.57	12	0.04	1069.00	13924.00	15980	20240712	-50.75	7120	20241209	10.53	8040	-2.11	20250117	7330	7.37	20250124	15980	-50.75	20240712	7120	10.53	20241209	5.34	N	318410	500	27 억	71959	N	N	N	N
29	20250325	131238	57	100.00	KOSDAQ	화학	N	N	N	N	N	7870	-50	5	-0.63	16051270	2036	33.73	7940	7940	7850	10290	5550	7920	7883.73	1.30	-293	8026	7972	7896	7842	7766	7935	7805	28	2370	500	5380	10	1	5555243	437	7.36	0.57	12	0.04	1069.00	13924.00	15980	20240712	-50.75	7120	20241209	10.53	8040	-2.11	20250117	7330	7.37	20250124	15980	-50.75	20240712	7120	10.53	20241209	5.34	N	318410	500	27 억	71959	N	N	N	N
30	20250325	121147	57	100.00	KOSDAQ	화학	N	N	N	N	N	7850	-70	5	-0.88	15838760	2009	33.28	7940	7940	7850	10290	5550	7920	7883.90	1.30	-286	8026	7972	7896	7842	7766	7935	7805	28	2370	500	5380	10	1	5555243	436	7.34	0.56	12	0.04	1069.00	13924.00	15980	20240712	-50.88	7120	20241209	10.25	8040	-2.36	20250117	7330	7.09	20250124	15980	-50.88	20240712	7120	10.25	20241209	5.34	N	318410	500	27 억	71959	N	N	N	N
31	20250325	111147	57	100.00	KOSDAQ	화학	N	N	N	N	N	7890	-30	5	-0.38	10676250	1353	22.41	7940	7940	7850	10290	5550	7920	7890.80	1.30	-195	8026	7972	7896	7842	7766	7935	7805	28	2370	500	5380	10	1	5555243	438	7.38	0.57	12	0.02	1069.00	13924.00	15980	20240712	-50.63	7120	20241209	10.81	8040	-1.87	20250117	7330	7.64	20250124	15980	-50.63	20240712	7120	10.81	20241209	5.34	N	318410	500	27 억	71959	N	N	N	N
32	20250325	101158	57	100.00	KOSDAQ	화학	N	N	N	N	N	7860	-60	5	-0.76	4581780	582	9.64	7940	7940	7850	10290	5550	7920	7872.47	1.30	-45	8026	7972	7896	7842	7766	7935	7805	28	2370	500	5380	10	1	5555243	437	7.35	0.56	12	0.01	1069.00	13924.00	15980	20240712	-50.81	7120	20241209	10.39	8040	-2.24	20250117	7330	7.23	20250124	15980	-50.81	20240712	7120	10.39	20241209	5.34	N	318410	500	27 억	71959	N	N	N	N
33	20250325	091158	57	100.00	KOSDAQ	화학	N	N	N	N	N	7890	-30	5	-0.38	348710	44	0.73	7940	7940	7890	10290	5550	7920	7925.23	1.30	-23	8026	7972	7896	7842	7766	7935	7805	28	2370	500	5380	10	1	5555243	438	7.38	0.57	12	0.00	1069.00	13924.00	15980	20240712	-50.63	7120	20241209	10.81	8040	-1.87	20250117	7330	7.64	20250124	15980	-50.63	20240712	7120	10.81	20241209	5.34	N	318410	500	27 억	71959	N	N	N	N
34	20250324	161144	57	100.00	KOSDAQ	화학	N	N	N	N	N	7920	-30	5	-0.38	47619940	6037	107.04	7950	7950	7820	10330	5570	7950	7887.61	1.29	-204	8083	8016	7893	7826	7703	8050	7860	28	2380	500	5400	10	1	5555243	440	7.41	0.57	12	0.11	1069.00	13924.00	15980	20240712	-50.44	7120	20241209	11.24	8040	-1.49	20250117	7330	8.05	20250124	15980	-50.44	20240712	7120	11.24	20241209	5.33	N	318410	500	27 억	71737	N	N	N	N
35	20250324	151152	57	100.00	KOSDAQ	화학	N	N	N	N	N	7880	-70	5	-0.88	24352795	3077	54.56	7950	7950	7830	10330	5570	7950	7914.46	1.29	-116	8083	8016	7893	7826	7703	8050	7860	28	2380	500	5400	10	1	5555243	438	7.37	0.57	12	0.06	1069.00	13924.00	15980	20240712	-50.69	7120	20241209	10.67	8040	-1.99	20250117	7330	7.50	20250124	15980	-50.69	20240712	7120	10.67	20241209	5.33	N	318410	500	27 억	71737	N	N	N	N
36	20250324	141154	57	100.00	KOSDAQ	화학	N	N	N	N	N	7900	-50	5	-0.63	21963620	2774	49.18	7950	7950	7830	10330	5570	7950	7917.67	1.29	-116	8083	8016	7893	7826	7703	8050	7860	28	2380	500	5400	10	1	5555243	439	7.39	0.57	12	0.05	1069.00	13924.00	15980	20240712	-50.56	7120	20241209	10.96	8040	-1.74	20250117	7330	7.78	20250124	15980	-50.56	20240712	7120	10.96	20241209	5.33	N	318410	500	27 억	71737	N	N	N	N
37	20250324	131154	57	100.00	KOSDAQ	화학	N	N	N	N	N	7910	-40	5	-0.50	19109930	2413	42.78	7950	7950	7830	10330	5570	7950	7919.57	1.29	-116	8083	8016	7893	7826	7703	8050	7860	28	2380	500	5400	10	1	5555243	439	7.40	0.57	12	0.04	1069.00	13924.00	15980	20240712	-50.50	7120	20241209	11.10	8040	-1.62	20250117	7330	7.91	20250124	15980	-50.50	20240712	7120	11.10	20241209	5.33	N	318410	500	27 억	71737	N	N	N	N
38	20250324	121151	57	100.00	KOSDAQ	화학	N	N	N	N	N	7930	-20	5	-0.25	18785380	2372	42.06	7950	7950	7830	10330	5570	7950	7919.64	1.29	-116	8083	8016	7893	7826	7703	8050	7860	28	2380	500	5400	10	1	5555243	441	7.42	0.57	12	0.04	1069.00	13924.00	15980	20240712	-50.38	7120	20241209	11.38	8040	-1.37	20250117	7330	8.19	20250124	15980	-50.38	20240712	7120	11.38	20241209	5.33	N	318410	500	27 억	71737	N	N	N	N
39	20250324	111151	57	100.00	KOSDAQ	화학	N	N	N	N	N	7910	-40	5	-0.50	13192300	1664	29.50	7950	7950	7830	10330	5570	7950	7928.06	1.29	-116	8083	8016	7893	7826	7703	8050	7860	28	2380	500	5400	10	1	5555243	439	7.40	0.57	12	0.03	1069.00	13924.00	15980	20240712	-50.50	7120	20241209	11.10	8040	-1.62	20250117	7330	7.91	20250124	15980	-50.50	20240712	7120	11.10	20241209	5.33	N	318410	500	27 억	71737	N	N	N	N
40	20250324	101148	57	100.00	KOSDAQ	화학	N	N	N	N	N	7920	-30	5	-0.38	7439010	938	16.63	7950	7950	7830	10330	5570	7950	7930.71	1.29	-116	8083	8016	7893	7826	7703	8050	7860	28	2380	500	5400	10	1	5555243	440	7.41	0.57	12	0.02	1069.00	13924.00	15980	20240712	-50.44	7120	20241209	11.24	8040	-1.49	20250117	7330	8.05	20250124	15980	-50.44	20240712	7120	11.24	20241209	5.33	N	318410	500	27 억	71737	N	N	N	N
41	20250324	091149	57	100.00	KOSDAQ	화학	N	N	N	N	N	7900	-50	5	-0.63	2503930	316	5.60	7950	7950	7830	10330	5570	7950	7923.83	1.29	-73	8083	8016	7893	7826	7703	8050	7860	28	2380	500	5400	10	1	5555243	439	7.39	0.57	12	0.01	1069.00	13924.00	15980	20240712	-50.56	7120	20241209	10.96	8040	-1.74	20250117	7330	7.78	20250124	15980	-50.56	20240712	7120	10.96	20241209	5.33	N	318410	500	27 억	71737	N	N	N	N
42	20250321	161205	57	100.00	KOSDAQ	화학	N	N	N	N	N	7950	10	2	0.13	44398540	5640	126.03	7900	7960	7770	10320	5560	7940	7871.71	1.22	-170	8046	7992	7896	7842	7746	8020	7870	28	2380	500	5390	10	1	5555243	442	7.44	0.57	12	0.10	1069.00	13924.00	15980	20240712	-50.25	7120	20241209	11.66	8040	-1.12	20250117	7330	8.46	20250124	15980	-50.25	20240712	7120	11.66	20241209	5.29	N	318410	500	27 억	67665	N	N	N	N
43	20250321	151150	57	100.00	KOSDAQ	화학	N	N	N	N	N	7850	-90	5	-1.13	25158920	3192	71.33	7900	7940	7830	10320	5560	7940	7881.87	1.22	-156	8046	7992	7896	7842	7746	8020	7870	28	2380	500	5390	10	1	5555243	436	7.34	0.56	12	0.06	1069.00	13924.00	15980	20240712	-50.88	7120	20241209	10.25	8040	-2.36	20250117	7330	7.09	20250124	15980	-50.88	20240712	7120	10.25	20241209	5.29	N	318410	500	27 억	67665	N	N	N	N
44	20250321	141151	57	100.00	KOSDAQ	화학	N	N	N	N	N	7850	-90	5	-1.13	22167570	2811	62.82	7900	7940	7830	10320	5560	7940	7886.01	1.22	-156	8046	7992	7896	7842	7746	8020	7870	28	2380	500	5390	10	1	5555243	436	7.34	0.56	12	0.05	1069.00	13924.00	15980	20240712	-50.88	7120	20241209	10.25	8040	-2.36	20250117	7330	7.09	20250124	15980	-50.88	20240712	7120	10.25	20241209	5.29	N	318410	500	27 억	67665	N	N	N	N
45	20250321	131153	57	100.00	KOSDAQ	화학	N	N	N	N	N	7860	-80	5	-1.01	19952030	2529	56.51	7900	7940	7830	10320	5560	7940	7889.30	1.22	-156	8046	7992	7896	7842	7746	8020	7870	28	2380	500	5390	10	1	5555243	437	7.35	0.56	12	0.05	1069.00	13924.00	15980	20240712	-50.81	7120	20241209	10.39	8040	-2.24	20250117	7330	7.23	20250124	15980	-50.81	20240712	7120	10.39	20241209	5.29	N	318410	500	27 억	67665	N	N	N	N
46	20250321	121153	57	100.00	KOSDAQ	화학	N	N	N	N	N	7870	-70	5	-0.88	15586135	1974	44.11	7900	7940	7830	10320	5560	7940	7895.71	1.22	-163	8046	7992	7896	7842	7746	8020	7870	28	2380	500	5390	10	1	5555243	437	7.36	0.57	12	0.04	1069.00	13924.00	15980	20240712	-50.75	7120	20241209	10.53	8040	-2.11	20250117	7330	7.37	20250124	15980	-50.75	20240712	7120	10.53	20241209	5.29	N	318410	500	27 억	67665	N	N	N	N
47	20250321	111152	57	100.00	KOSDAQ	화학	N	N	N	N	N	7880	-60	5	-0.76	7060200	896	20.02	7900	7920	7830	10320	5560	7940	7879.69	1.22	-163	8046	7992	7896	7842	7746	8020	7870	28	2380	500	5390	10	1	5555243	438	7.37	0.57	12	0.02	1069.00	13924.00	15980	20240712	-50.69	7120	20241209	10.67	8040	-1.99	20250117	7330	7.50	20250124	15980	-50.69	20240712	7120	10.67	20241209	5.29	N	318410	500	27 억	67665	N	N	N	N
48	20250321	101153	57	100.00	KOSDAQ	화학	N	N	N	N	N	7840	-100	5	-1.26	785460	100	2.23	7900	7900	7830	10320	5560	7940	7854.60	1.22	-82	8046	7992	7896	7842	7746	8020	7870	28	2380	500	5390	10	1	5555243	436	7.33	0.56	12	0.00	1069.00	13924.00	15980	20240712	-50.94	7120	20241209	10.11	8040	-2.49	20250117	7330	6.96	20250124	15980	-50.94	20240712	7120	10.11	20241209	5.29	N	318410	500	27 억	67665	N	N	N	N
49	20250321	091200	57	100.00	KOSDAQ	화학	N	N	N	N	N	7890	-50	5	-0.63	463970	59	1.32	7900	7900	7850	10320	5560	7940	7863.90	1.22	-48	8046	7992	7896	7842	7746	8020	7870	28	2380	500	5390	10	1	5555243	438	7.38	0.57	12	0.00	1069.00	13924.00	15980	20240712	-50.63	7120	20241209	10.81	8040	-1.87	20250117	7330	7.64	20250124	15980	-50.63	20240712	7120	10.81	20241209	5.29	N	318410	500	27 억	67665	N	N	N	N
50	20250320	161804	57	100.00	KOSDAQ	화학	N	N	N	N	N	7940	40	2	0.51	35140150	4475	57.36	7900	7950	7800	10270	5530	7900	7852.43	1.22	-85	8000	7950	7890	7840	7780	7975	7865	28	2370	500	5370	10	1	5555243	441	7.43	0.57	12	0.08	1069.00	13924.00	15980	20240712	-50.31	7120	20241209	11.52	8040	-1.24	20250117	7330	8.32	20250124	15980	-50.31	20240712	7120	11.52	20241209	5.26	N	318410	500	27 억	67751	N	N	N	N
51	20250320	151148	57	100.00	KOSDAQ	화학	N	N	N	N	N	7860	-40	5	-0.51	20674840	2635	33.77	7900	7900	7800	10270	5530	7900	7846.24	1.22	-23	8000	7950	7890	7840	7780	7975	7865	28	2370	500	5370	10	1	5555243	437	7.35	0.56	12	0.05	1069.00	13924.00	15980	20240712	-50.81	7120	20241209	10.39	8040	-2.24	20250117	7330	7.23	20250124	15980	-50.81	20240712	7120	10.39	20241209	5.26	N	318410	500	27 억	67751	N	N	N	N
52	20250320	141152	57	100.00	KOSDAQ	화학	N	N	N	N	N	7850	-50	5	-0.63	14079130	1794	22.99	7900	7900	7800	10270	5530	7900	7847.90	1.22	-18	8000	7950	7890	7840	7780	7975	7865	28	2370	500	5370	10	1	5555243	436	7.34	0.56	12	0.03	1069.00	13924.00	15980	20240712	-50.88	7120	20241209	10.25	8040	-2.36	20250117	7330	7.09	20250124	15980	-50.88	20240712	7120	10.25	20241209	5.26	N	318410	500	27 억	67751	N	N	N	N
53	20250320	131151	57	100.00	KOSDAQ	화학	N	N	N	N	N	7870	-30	5	-0.38	10737410	1368	17.53	7900	7900	7800	10270	5530	7900	7848.98	1.22	-33	8000	7950	7890	7840	7780	7975	7865	28	2370	500	5370	10	1	5555243	437	7.36	0.57	12	0.02	1069.00	13924.00	15980	20240712	-50.75	7120	20241209	10.53	8040	-2.11	20250117	7330	7.37	20250124	15980	-50.75	20240712	7120	10.53	20241209	5.26	N	318410	500	27 억	67751	N	N	N	N
54	20250320	121149	57	100.00	KOSDAQ	화학	N	N	N	N	N	7870	-30	5	-0.38	10658710	1358	17.41	7900	7900	7800	10270	5530	7900	7848.83	1.22	-33	8000	7950	7890	7840	7780	7975	7865	28	2370	500	5370	10	1	5555243	437	7.36	0.57	12	0.02	1069.00	13924.00	15980	20240712	-50.75	7120	20241209	10.53	8040	-2.11	20250117	7330	7.37	20250124	15980	-50.75	20240712	7120	10.53	20241209	5.26	N	318410	500	27 억	67751	N	N	N	N
55	20250320	111149	57	100.00	KOSDAQ	화학	N	N	N	N	N	7840	-60	5	-0.76	10478030	1335	17.11	7900	7900	7800	10270	5530	7900	7848.71	1.22	-33	8000	7950	7890	7840	7780	7975	7865	28	2370	500	5370	10	1	5555243	436	7.33	0.56	12	0.02	1069.00	13924.00	15980	20240712	-50.94	7120	20241209	10.11	8040	-2.49	20250117	7330	6.96	20250124	15980	-50.94	20240712	7120	10.11	20241209	5.26	N	318410	500	27 억	67751	N	N	N	N
56	20250320	101148	57	100.00	KOSDAQ	화학	N	N	N	N	N	7840	-60	5	-0.76	5522650	703	9.01	7900	7900	7800	10270	5530	7900	7855.83	1.22	-129	8000	7950	7890	7840	7780	7975	7865	28	2370	500	5370	10	1	5555243	436	7.33	0.56	12	0.01	1069.00	13924.00	15980	20240712	-50.94	7120	20241209	10.11	8040	-2.49	20250117	7330	6.96	20250124	15980	-50.94	20240712	7120	10.11	20241209	5.26	N	318410	500	27 억	67751	N	N	N	N
57	20250320	091152	57	100.00	KOSDAQ	화학	N	N	N	N	N	7890	-10	5	-0.13	3252100	414	5.31	7900	7900	7800	10270	5530	7900	7855.31	1.22	-15	8000	7950	7890	7840	7780	7975	7865	28	2370	500	5370	10	1	5555243	438	7.38	0.57	12	0.01	1069.00	13924.00	15980	20240712	-50.63	7120	20241209	10.81	8040	-1.87	20250117	7330	7.64	20250124	15980	-50.63	20240712	7120	10.81	20241209	5.26	N	318410	500	27 억	67751	N	N	N	N
58	20250319	161143	57	100.00	KOSDAQ	화학	N	N	N	N	N	7900	-40	5	-0.50	61371860	7794	51.39	7880	7940	7830	10320	5560	7940	7874.22	1.02	24	8093	8016	7873	7796	7653	8055	7835	28	2380	500	5390	10	1	5555243	439	7.39	0.57	12	0.14	1069.00	13924.00	15980	20240712	-50.56	7120	20241209	10.96	8040	-1.74	20250117	7330	7.78	20250124	15980	-50.56	20240712	7120	10.96	20241209	5.17	N	318410	500	27 억	56516	N	N	N	N
59	20250319	151146	57	100.00	KOSDAQ	화학	N	N	N	N	N	7880	-60	5	-0.76	57943340	7360	48.53	7880	7940	7830	10320	5560	7940	7872.74	1.02	33	8093	8016	7873	7796	7653	8055	7835	28	2380	500	5390	10	1	5555243	438	7.37	0.57	12	0.13	1069.00	13924.00	15980	20240712	-50.69	7120	20241209	10.67	8040	-1.99	20250117	7330	7.50	20250124	15980	-50.69	20240712	7120	10.67	20241209	5.17	N	318410	500	27 억	56516	N	N	N	N
60	20250319	141148	57	100.00	KOSDAQ	화학	N	N	N	N	N	7880	-60	5	-0.76	56177580	7136	47.06	7880	7940	7830	10320	5560	7940	7872.42	1.02	18	8093	8016	7873	7796	7653	8055	7835	28	2380	500	5390	10	1	5555243	438	7.37	0.57	12	0.13	1069.00	13924.00	15980	20240712	-50.69	7120	20241209	10.67	8040	-1.99	20250117	7330	7.50	20250124	15980	-50.69	20240712	7120	10.67	20241209	5.17	N	318410	500	27 억	56516	N	N	N	N
61	20250319	131146	57	100.00	KOSDAQ	화학	N	N	N	N	N	7880	-60	5	-0.76	54310010	6899	45.49	7880	7940	7830	10320	5560	7940	7872.16	1.02	18	8093	8016	7873	7796	7653	8055	7835	28	2380	500	5390	10	1	5555243	438	7.37	0.57	12	0.12	1069.00	13924.00	15980	20240712	-50.69	7120	20241209	10.67	8040	-1.99	20250117	7330	7.50	20250124	15980	-50.69	20240712	7120	10.67	20241209	5.17	N	318410	500	27 억	56516	N	N	N	N
62	20250319	121146	57	100.00	KOSDAQ	화학	N	N	N	N	N	7870	-70	5	-0.88	49450750	6282	41.42	7880	7940	7830	10320	5560	7940	7871.82	1.02	-42	8093	8016	7873	7796	7653	8055	7835	28	2380	500	5390	10	1	5555243	437	7.36	0.57	12	0.11	1069.00	13924.00	15980	20240712	-50.75	7120	20241209	10.53	8040	-2.11	20250117	7330	7.37	20250124	15980	-50.75	20240712	7120	10.53	20241209	5.17	N	318410	500	27 억	56516	N	N	N	N
63	20250319	111145	57	100.00	KOSDAQ	화학	N	N	N	N	N	7860	-80	5	-1.01	42970830	5458	35.99	7880	7940	7830	10320	5560	7940	7873.00	1.02	-45	8093	8016	7873	7796	7653	8055	7835	28	2380	500	5390	10	1	5555243	437	7.35	0.56	12	0.10	1069.00	13924.00	15980	20240712	-50.81	7120	20241209	10.39	8040	-2.24	20250117	7330	7.23	20250124	15980	-50.81	20240712	7120	10.39	20241209	5.17	N	318410	500	27 억	56516	N	N	N	N
64	20250319	101146	57	100.00	KOSDAQ	화학	N	N	N	N	N	7910	-30	5	-0.38	27573980	3509	23.14	7880	7940	7830	10320	5560	7940	7858.07	1.02	56	8093	8016	7873	7796	7653	8055	7835	28	2380	500	5390	10	1	5555243	439	7.40	0.57	12	0.06	1069.00	13924.00	15980	20240712	-50.50	7120	20241209	11.10	8040	-1.62	20250117	7330	7.91	20250124	15980	-50.50	20240712	7120	11.10	20241209	5.17	N	318410	500	27 억	56516	N	N	N	N
65	20250319	091151	57	100.00	KOSDAQ	화학	N	N	N	N	N	7850	-90	5	-1.13	5072850	645	4.25	7880	7940	7830	10320	5560	7940	7864.88	1.02	44	8093	8016	7873	7796	7653	8055	7835	28	2380	500	5390	10	1	5555243	436	7.34	0.56	12	0.01	1069.00	13924.00	15980	20240712	-50.88	7120	20241209	10.25	8040	-2.36	20250117	7330	7.09	20250124	15980	-50.88	20240712	7120	10.25	20241209	5.17	N	318410	500	27 억	56516	N	N	N	N
66	20250318	161140	57	100.00	KOSDAQ	화학	N	N	N	N	N	7940	90	2	1.15	119225795	15155	80.54	7730	7950	7730	10200	5500	7850	7866.93	1.01	284	7923	7886	7813	7776	7703	7905	7795	28	2350	500	5330	10	1	5555243	441	7.43	0.57	12	0.27	1069.00	13924.00	15980	20240712	-50.31	7120	20241209	11.52	8040	-1.24	20250117	7330	8.32	20250124	15980	-50.31	20240712	7120	11.52	20241209	5.18	N	318410	500	27 억	56233	N	N	N	N
67	20250318	151145	57	100.00	KOSDAQ	화학	N	N	N	N	N	7900	50	2	0.64	114289985	14533	77.24	7730	7950	7730	10200	5500	7850	7864.17	1.01	284	7923	7886	7813	7776	7703	7905	7795	28	2350	500	5330	10	1	5555243	439	7.39	0.57	12	0.26	1069.00	13924.00	15980	20240712	-50.56	7120	20241209	10.96	8040	-1.74	20250117	7330	7.78	20250124	15980	-50.56	20240712	7120	10.96	20241209	5.18	N	318410	500	27 억	56233	N	N	N	N
68	20250318	141142	57	100.00	KOSDAQ	화학	N	N	N	N	N	7950	100	2	1.27	106469905	13546	71.99	7730	7950	7730	10200	5500	7850	7859.88	1.01	146	7923	7886	7813	7776	7703	7905	7795	28	2350	500	5330	10	1	5555243	442	7.44	0.57	12	0.24	1069.00	13924.00	15980	20240712	-50.25	7120	20241209	11.66	8040	-1.12	20250117	7330	8.46	20250124	15980	-50.25	20240712	7120	11.66	20241209	5.18	N	318410	500	27 억	56233	N	N	N	N
69	20250318	131141	57	100.00	KOSDAQ	화학	N	N	N	N	N	7850	0	3	0.00	67681105	8656	46.00	7730	7890	7730	10200	5500	7850	7818.98	1.01	185	7923	7886	7813	7776	7703	7905	7795	28	2350	500	5330	10	1	5555243	436	7.34	0.56	12	0.16	1069.00	13924.00	15980	20240712	-50.88	7120	20241209	10.25	8040	-2.36	20250117	7330	7.09	20250124	15980	-50.88	20240712	7120	10.25	20241209	5.18	N	318410	500	27 억	56233	N	N	N	N
70	20250318	121144	57	100.00	KOSDAQ	화학	N	N	N	N	N	7835	-15	5	-0.19	61579385	7878	41.87	7730	7890	7730	10200	5500	7850	7816.63	1.01	178	7923	7886	7813	7776	7703	7905	7795	28	2350	500	5330	10	1	5555243	435	7.33	0.56	12	0.14	1069.00	13924.00	15980	20240712	-50.97	7120	20241209	10.04	8040	-2.55	20250117	7330	6.89	20250124	15980	-50.97	20240712	7120	10.04	20241209	5.18	N	318410	500	27 억	56233	N	N	N	N
71	20250318	111141	57	100.00	KOSDAQ	화학	N	N	N	N	N	7860	10	2	0.13	48219915	6172	32.80	7730	7890	7730	10200	5500	7850	7812.69	1.01	23	7923	7886	7813	7776	7703	7905	7795	28	2350	500	5330	10	1	5555243	437	7.35	0.56	12	0.11	1069.00	13924.00	15980	20240712	-50.81	7120	20241209	10.39	8040	-2.24	20250117	7330	7.23	20250124	15980	-50.81	20240712	7120	10.39	20241209	5.18	N	318410	500	27 억	56233	N	N	N	N
72	20250318	101144	57	100.00	KOSDAQ	화학	N	N	N	N	N	7880	30	2	0.38	42866875	5493	29.19	7730	7880	7730	10200	5500	7850	7803.91	1.01	-60	7923	7886	7813	7776	7703	7905	7795	28	2350	500	5330	10	1	5555243	438	7.37	0.57	12	0.10	1069.00	13924.00	15980	20240712	-50.69	7120	20241209	10.67	8040	-1.99	20250117	7330	7.50	20250124	15980	-50.69	20240712	7120	10.67	20241209	5.18	N	318410	500	27 억	56233	N	N	N	N
73	20250318	091147	57	100.00	KOSDAQ	화학	N	N	N	N	N	7820	-30	5	-0.38	28534090	3666	19.48	7730	7850	7730	10200	5500	7850	7783.44	1.01	-74	7923	7886	7813	7776	7703	7905	7795	28	2350	500	5330	10	1	5555243	434	7.32	0.56	12	0.07	1069.00	13924.00	15980	20240712	-51.06	7120	20241209	9.83	8040	-2.74	20250117	7330	6.68	20250124	15980	-51.06	20240712	7120	9.83	20241209	5.18	N	318410	500	27 억	56233	N	N	N	N
74	20250317	161139	57	100.00	KOSDAQ	화학	N	N	N	N	N	7850	110	2	1.42	139997915	18016	113.52	7740	7850	7740	10060	5420	7740	7770.64	1.01	-93	7926	7832	7676	7582	7426	7880	7630	28	2320	500	5260	10	1	5555243	436	7.34	0.56	12	0.32	1069.00	13924.00	15980	20240712	-50.88	7120	20241209	10.25	8040	-2.36	20250117	7330	7.09	20250124	15980	-50.88	20240712	7120	10.25	20241209	5.20	N	318410	500	27 억	56328	N	N	N	N
75	20250317	151137	57	100.00	KOSDAQ	화학	N	N	N	N	N	7740	0	3	0.00	123930985	15950	100.50	7740	7820	7740	10060	5420	7740	7769.97	1.01	-89	7926	7832	7676	7582	7426	7880	7630	28	2320	500	5260	10	1	5555243	430	7.24	0.56	12	0.29	1069.00	13924.00	15980	20240712	-51.56	7120	20241209	8.71	8040	-3.73	20250117	7330	5.59	20250124	15980	-51.56	20240712	7120	8.71	20241209	5.20	N	318410	500	27 억	56328	N	N	N	N
76	20250317	141140	57	100.00	KOSDAQ	화학	N	N	N	N	N	7780	40	2	0.52	103663805	13336	84.03	7740	7820	7740	10060	5420	7740	7773.23	1.01	-120	7926	7832	7676	7582	7426	7880	7630	28	2320	500	5260	10	1	5555243	432	7.28	0.56	12	0.24	1069.00	13924.00	15980	20240712	-51.31	7120	20241209	9.27	8040	-3.23	20250117	7330	6.14	20250124	15980	-51.31	20240712	7120	9.27	20241209	5.20	N	318410	500	27 억	56328	N	N	N	N
77	20250317	131139	57	100.00	KOSDAQ	화학	N	N	N	N	N	7800	60	2	0.78	101776835	13094	82.51	7740	7820	7740	10060	5420	7740	7772.78	1.01	-127	7926	7832	7676	7582	7426	7880	7630	28	2320	500	5260	10	1	5555243	433	7.30	0.56	12	0.24	1069.00	13924.00	15980	20240712	-51.19	7120	20241209	9.55	8040	-2.99	20250117	7330	6.41	20250124	15980	-51.19	20240712	7120	9.55	20241209	5.20	N	318410	500	27 억	56328	N	N	N	N
78	20250317	121138	57	100.00	KOSDAQ	화학	N	N	N	N	N	7780	40	2	0.52	56396950	7255	45.72	7740	7820	7740	10060	5420	7740	7773.53	1.01	-48	7926	7832	7676	7582	7426	7880	7630	28	2320	500	5260	10	1	5555243	432	7.28	0.56	12	0.13	1069.00	13924.00	15980	20240712	-51.31	7120	20241209	9.27	8040	-3.23	20250117	7330	6.14	20250124	15980	-51.31	20240712	7120	9.27	20241209	5.20	N	318410	500	27 억	56328	N	N	N	N
79	20250317	111138	57	100.00	KOSDAQ	화학	N	N	N	N	N	7780	40	2	0.52	51974330	6686	42.13	7740	7820	7740	10060	5420	7740	7773.61	1.01	-48	7926	7832	7676	7582	7426	7880	7630	28	2320	500	5260	10	1	5555243	432	7.28	0.56	12	0.12	1069.00	13924.00	15980	20240712	-51.31	7120	20241209	9.27	8040	-3.23	20250117	7330	6.14	20250124	15980	-51.31	20240712	7120	9.27	20241209	5.20	N	318410	500	27 억	56328	N	N	N	N
80	20250317	101137	57	100.00	KOSDAQ	화학	N	N	N	N	N	7780	40	2	0.52	47105040	6061	38.19	7740	7820	7740	10060	5420	7740	7771.83	1.01	-49	7926	7832	7676	7582	7426	7880	7630	28	2320	500	5260	10	1	5555243	432	7.28	0.56	12	0.11	1069.00	13924.00	15980	20240712	-51.31	7120	20241209	9.27	8040	-3.23	20250117	7330	6.14	20250124	15980	-51.31	20240712	7120	9.27	20241209	5.20	N	318410	500	27 억	56328	N	N	N	N
81	20250317	091141	57	100.00	KOSDAQ	화학	N	N	N	N	N	7770	30	2	0.39	14684830	1894	11.93	7740	7780	7740	10060	5420	7740	7753.34	1.01	-11	7926	7832	7676	7582	7426	7880	7630	28	2320	500	5260	10	1	5555243	432	7.27	0.56	12	0.03	1069.00	13924.00	15980	20240712	-51.38	7120	20241209	9.13	8040	-3.36	20250117	7330	6.00	20250124	15980	-51.38	20240712	7120	9.13	20241209	5.20	N	318410	500	27 억	56328	N	N	N	N
82	20250314	161133	57	100.00	KOSDAQ	화학	N	N	N	N	N	7740	160	2	2.11	120963265	15827	221.64	7650	7770	7520	9850	5310	7580	7642.22	1.01	231	7716	7647	7591	7522	7466	7620	7495	28	2270	500	5150	10	1	5555243	430	7.24	0.56	12	0.28	1069.00	13924.00	15980	20240712	-51.56	7120	20241209	8.71	8040	-3.73	20250117	7330	5.59	20250124	15980	-51.56	20240712	7120	8.71	20241209	5.24	N	318410	500	27 억	56097	N	N	N	N
83	20250314	151142	57	100.00	KOSDAQ	화학	N	N	N	N	N	7630	50	2	0.66	115346005	15097	211.41	7650	7770	7520	9850	5310	7580	7640.33	1.01	352	7716	7647	7591	7522	7466	7620	7495	28	2270	500	5150	10	1	5555243	424	7.14	0.55	12	0.27	1069.00	13924.00	15980	20240712	-52.25	7120	20241209	7.16	8040	-5.10	20250117	7330	4.09	20250124	15980	-52.25	20240712	7120	7.16	20241209	5.24	N	318410	500	27 억	56097	N	N	N	N
84	20250314	141135	57	100.00	KOSDAQ	화학	N	N	N	N	N	7640	60	2	0.79	110916335	14519	203.32	7650	7770	7520	9850	5310	7580	7639.39	1.01	352	7716	7647	7591	7522	7466	7620	7495	28	2270	500	5150	10	1	5555243	424	7.15	0.55	12	0.26	1069.00	13924.00	15980	20240712	-52.19	7120	20241209	7.30	8040	-4.98	20250117	7330	4.23	20250124	15980	-52.19	20240712	7120	7.30	20241209	5.24	N	318410	500	27 억	56097	N	N	N	N
85	20250314	131134	57	100.00	KOSDAQ	화학	N	N	N	N	N	7530	-50	5	-0.66	21376305	2833	39.67	7650	7650	7520	9850	5310	7580	7545.47	1.01	13	7716	7647	7591	7522	7466	7620	7495	28	2270	500	5150	10	1	5555243	418	7.04	0.54	12	0.05	1069.00	13924.00	15980	20240712	-52.88	7120	20241209	5.76	8040	-6.34	20250117	7330	2.73	20250124	15980	-52.88	20240712	7120	5.76	20241209	5.24	N	318410	500	27 억	56097	N	N	N	N
86	20250314	121136	57	100.00	KOSDAQ	화학	N	N	N	N	N	7530	-50	5	-0.66	15728820	2083	29.17	7650	7650	7530	9850	5310	7580	7551.04	1.01	13	7716	7647	7591	7522	7466	7620	7495	28	2270	500	5150	10	1	5555243	418	7.04	0.54	12	0.04	1069.00	13924.00	15980	20240712	-52.88	7120	20241209	5.76	8040	-6.34	20250117	7330	2.73	20250124	15980	-52.88	20240712	7120	5.76	20241209	5.24	N	318410	500	27 억	56097	N	N	N	N
87	20250314	111136	57	100.00	KOSDAQ	화학	N	N	N	N	N	7550	-30	5	-0.40	12714390	1683	23.57	7650	7650	7530	9850	5310	7580	7554.60	1.01	13	7716	7647	7591	7522	7466	7620	7495	28	2270	500	5150	10	1	5555243	419	7.06	0.54	12	0.03	1069.00	13924.00	15980	20240712	-52.75	7120	20241209	6.04	8040	-6.09	20250117	7330	3.00	20250124	15980	-52.75	20240712	7120	6.04	20241209	5.24	N	318410	500	27 억	56097	N	N	N	N
88	20250314	101134	57	100.00	KOSDAQ	화학	N	N	N	N	N	7530	-50	5	-0.66	6944520	919	12.87	7650	7650	7530	9850	5310	7580	7556.61	1.01	13	7716	7647	7591	7522	7466	7620	7495	28	2270	500	5150	10	1	5555243	418	7.04	0.54	12	0.02	1069.00	13924.00	15980	20240712	-52.88	7120	20241209	5.76	8040	-6.34	20250117	7330	2.73	20250124	15980	-52.88	20240712	7120	5.76	20241209	5.24	N	318410	500	27 억	56097	N	N	N	N
89	20250314	091140	57	100.00	KOSDAQ	화학	N	N	N	N	N	7570	-10	5	-0.13	204770	27	0.38	7650	7650	7530	9850	5310	7580	7584.07	1.01	-1	7716	7647	7591	7522	7466	7620	7495	28	2270	500	5150	10	1	5555243	421	7.08	0.54	12	0.00	1069.00	13924.00	15980	20240712	-52.63	7120	20241209	6.32	8040	-5.85	20250117	7330	3.27	20250124	15980	-52.63	20240712	7120	6.32	20241209	5.24	N	318410	500	27 억	56097	N	N	N	N
90	20250313	161127	57	100.00	KOSDAQ	화학	N	N	N	N	N	7580	20	2	0.26	54075235	7141	162.63	7600	7660	7535	9820	5300	7560	7572.50	0.98	-418	7633	7596	7523	7486	7413	7615	7505	28	2260	500	5140	10	1	5555243	421	7.09	0.54	12	0.13	1069.00	13924.00	15980	20240712	-52.57	7120	20241209	6.46	8040	-5.72	20250117	7330	3.41	20250124	15980	-52.57	20240712	7120	6.46	20241209	5.24	N	318410	500	27 억	54416	N	N	N	N
91	20250313	151128	57	100.00	KOSDAQ	화학	N	N	N	N	N	7540	-20	5	-0.26	47724335	6302	143.52	7600	7660	7535	9820	5300	7560	7572.89	0.98	-154	7633	7596	7523	7486	7413	7615	7505	28	2260	500	5140	10	1	5555243	419	7.05	0.54	12	0.11	1069.00	13924.00	15980	20240712	-52.82	7120	20241209	5.90	8040	-6.22	20250117	7330	2.86	20250124	15980	-52.82	20240712	7120	5.90	20241209	5.24	N	318410	500	27 억	54416	N	N	N	N
92	20250313	141128	57	100.00	KOSDAQ	화학	N	N	N	N	N	7560	0	3	0.00	40216465	5307	120.86	7600	7660	7550	9820	5300	7560	7578.00	0.98	-186	7633	7596	7523	7486	7413	7615	7505	28	2260	500	5140	10	1	5555243	420	7.07	0.54	12	0.10	1069.00	13924.00	15980	20240712	-52.69	7120	20241209	6.18	8040	-5.97	20250117	7330	3.14	20250124	15980	-52.69	20240712	7120	6.18	20241209	5.24	N	318410	500	27 억	54416	N	N	N	N
93	20250313	131128	57	100.00	KOSDAQ	화학	N	N	N	N	N	7560	0	3	0.00	34863345	4598	104.71	7600	7660	7550	9820	5300	7560	7582.28	0.98	-186	7633	7596	7523	7486	7413	7615	7505	28	2260	500	5140	10	1	5555243	420	7.07	0.54	12	0.08	1069.00	13924.00	15980	20240712	-52.69	7120	20241209	6.18	8040	-5.97	20250117	7330	3.14	20250124	15980	-52.69	20240712	7120	6.18	20241209	5.24	N	318410	500	27 억	54416	N	N	N	N
94	20250313	121127	57	100.00	KOSDAQ	화학	N	N	N	N	N	7560	0	3	0.00	29619590	3904	88.91	7600	7660	7550	9820	5300	7560	7586.99	0.98	-147	7633	7596	7523	7486	7413	7615	7505	28	2260	500	5140	10	1	5555243	420	7.07	0.54	12	0.07	1069.00	13924.00	15980	20240712	-52.69	7120	20241209	6.18	8040	-5.97	20250117	7330	3.14	20250124	15980	-52.69	20240712	7120	6.18	20241209	5.24	N	318410	500	27 억	54416	N	N	N	N
95	20250313	111130	57	100.00	KOSDAQ	화학	N	N	N	N	N	7580	20	2	0.26	29150790	3842	87.50	7600	7660	7550	9820	5300	7560	7587.40	0.98	-85	7633	7596	7523	7486	7413	7615	7505	28	2260	500	5140	10	1	5555243	421	7.09	0.54	12	0.07	1069.00	13924.00	15980	20240712	-52.57	7120	20241209	6.46	8040	-5.72	20250117	7330	3.41	20250124	15980	-52.57	20240712	7120	6.46	20241209	5.24	N	318410	500	27 억	54416	N	N	N	N
96	20250313	101127	57	100.00	KOSDAQ	화학	N	N	N	N	N	7560	0	3	0.00	25073200	3303	75.22	7600	7660	7550	9820	5300	7560	7591.04	0.98	-86	7633	7596	7523	7486	7413	7615	7505	28	2260	500	5140	10	1	5555243	420	7.07	0.54	12	0.06	1069.00	13924.00	15980	20240712	-52.69	7120	20241209	6.18	8040	-5.97	20250117	7330	3.14	20250124	15980	-52.69	20240712	7120	6.18	20241209	5.24	N	318410	500	27 억	54416	N	N	N	N
97	20250313	091130	57	100.00	KOSDAQ	화학	N	N	N	N	N	7650	90	2	1.19	5170410	683	15.55	7600	7660	7550	9820	5300	7560	7570.15	0.98	4	7633	7596	7523	7486	7413	7615	7505	28	2260	500	5140	10	1	5555243	425	7.16	0.55	12	0.01	1069.00	13924.00	15980	20240712	-52.13	7120	20241209	7.44	8040	-4.85	20250117	7330	4.37	20250124	15980	-52.13	20240712	7120	7.44	20241209	5.24	N	318410	500	27 억	54416	N	N	N	N
98	20250312	161121	57	100.00	KOSDAQ	화학	N	N	N	N	N	7560	10	2	0.13	32950455	4390	331.82	7550	7560	7450	9810	5290	7550	7505.80	0.99	-343	7630	7590	7550	7510	7470	7570	7490	28	2260	500	5130	10	1	5555243	420	7.07	0.54	12	0.08	1069.00	13924.00	15980	20240712	-52.69	7120	20241209	6.18	8040	-5.97	20250117	7330	3.14	20250124	15980	-52.69	20240712	7120	6.18	20241209	5.25	N	318410	500	27 억	54760	N	N	N	N
99	20250312	151122	57	100.00	KOSDAQ	화학	N	N	N	N	N	7545	-5	5	-0.07	30980495	4129	312.09	7550	7550	7450	9810	5290	7550	7503.15	0.99	-298	7630	7590	7550	7510	7470	7570	7490	28	2260	500	5130	10	1	5555243	419	7.06	0.54	12	0.07	1069.00	13924.00	15980	20240712	-52.78	7120	20241209	5.97	8040	-6.16	20250117	7330	2.93	20250124	15980	-52.78	20240712	7120	5.97	20241209	5.25	N	318410	500	27 억	54760	N	N	N	N
100	20250312	141120	57	100.00	KOSDAQ	화학	N	N	N	N	N	7520	-30	5	-0.40	25215235	3364	254.27	7550	7550	7450	9810	5290	7550	7495.61	0.99	-222	7630	7590	7550	7510	7470	7570	7490	28	2260	500	5130	10	1	5555243	418	7.03	0.54	12	0.06	1069.00	13924.00	15980	20240712	-52.94	7120	20241209	5.62	8040	-6.47	20250117	7330	2.59	20250124	15980	-52.94	20240712	7120	5.62	20241209	5.25	N	318410	500	27 억	54760	N	N	N	N
101	20250312	131121	57	100.00	KOSDAQ	화학	N	N	N	N	N	7530	-20	5	-0.26	23404285	3123	236.05	7550	7550	7450	9810	5290	7550	7494.17	0.99	-121	7630	7590	7550	7510	7470	7570	7490	28	2260	500	5130	10	1	5555243	418	7.04	0.54	12	0.06	1069.00	13924.00	15980	20240712	-52.88	7120	20241209	5.76	8040	-6.34	20250117	7330	2.73	20250124	15980	-52.88	20240712	7120	5.76	20241209	5.25	N	318410	500	27 억	54760	N	N	N	N
102	20250312	121125	57	100.00	KOSDAQ	화학	N	N	N	N	N	7520	-30	5	-0.40	23389225	3121	235.90	7550	7550	7450	9810	5290	7550	7494.14	0.99	-121	7630	7590	7550	7510	7470	7570	7490	28	2260	500	5130	10	1	5555243	418	7.03	0.54	12	0.06	1069.00	13924.00	15980	20240712	-52.94	7120	20241209	5.62	8040	-6.47	20250117	7330	2.59	20250124	15980	-52.94	20240712	7120	5.62	20241209	5.25	N	318410	500	27 억	54760	N	N	N	N
103	20250312	111116	57	100.00	KOSDAQ	화학	N	N	N	N	N	7500	-50	5	-0.66	9561495	1270	95.99	7550	7550	7500	9810	5290	7550	7528.74	0.99	-34	7630	7590	7550	7510	7470	7570	7490	28	2260	500	5130	10	1	5555243	417	7.02	0.54	12	0.02	1069.00	13924.00	15980	20240712	-53.07	7120	20241209	5.34	8040	-6.72	20250117	7330	2.32	20250124	15980	-53.07	20240712	7120	5.34	20241209	5.25	N	318410	500	27 억	54760	N	N	N	N
104	20250312	101118	57	100.00	KOSDAQ	화학	N	N	N	N	N	7525	-25	5	-0.33	3438720	456	34.47	7550	7550	7520	9810	5290	7550	7541.05	0.99	-17	7630	7590	7550	7510	7470	7570	7490	28	2260	500	5130	10	1	5555243	418	7.04	0.54	12	0.01	1069.00	13924.00	15980	20240712	-52.91	7120	20241209	5.69	8040	-6.41	20250117	7330	2.66	20250124	15980	-52.91	20240712	7120	5.69	20241209	5.25	N	318410	500	27 억	54760	N	N	N	N
105	20250312	091126	57	100.00	KOSDAQ	화학	N	N	N	N	N	7550	0	3	0.00	7550	1	0.08	7550	7550	7550	9810	5290	7550	7550.00	0.99	0	7630	7590	7550	7510	7470	7570	7490	28	2260	500	5130	10	1	5555243	419	7.06	0.54	12	0.00	1069.00	13924.00	15980	20240712	-52.75	7120	20241209	6.04	8040	-6.09	20250117	7330	3.00	20250124	15980	-52.75	20240712	7120	6.04	20241209	5.25	N	318410	500	27 억	54760	N	N	N	N
106	20250311	161113	57	100.00	KOSDAQ	화학	N	N	N	N	N	7550	-70	5	-0.92	9978810	1323	17.96	7590	7590	7510	9900	5340	7620	7542.56	0.99	-313	7746	7682	7566	7502	7386	7715	7535	28	2280	500	5180	10	1	5555243	419	7.06	0.54	12	0.02	1069.00	13924.00	15980	20240712	-52.75	7120	20241209	6.04	8040	-6.09	20250117	7330	3.00	20250124	15980	-52.75	20240712	7120	6.04	20241209	5.25	N	318410	500	27 억	55075	N	N	N	N
107	20250311	151116	57	100.00	KOSDAQ	화학	N	N	N	N	N	7530	-90	5	-1.18	8129080	1078	14.63	7590	7590	7510	9900	5340	7620	7540.89	0.99	-313	7746	7682	7566	7502	7386	7715	7535	28	2280	500	5180	10	1	5555243	418	7.04	0.54	12	0.02	1069.00	13924.00	15980	20240712	-52.88	7120	20241209	5.76	8040	-6.34	20250117	7330	2.73	20250124	15980	-52.88	20240712	7120	5.76	20241209	5.25	N	318410	500	27 억	55075	N	N	N	N
108	20250311	141119	57	100.00	KOSDAQ	화학	N	N	N	N	N	7520	-100	5	-1.31	7760220	1029	13.97	7590	7590	7510	9900	5340	7620	7541.52	0.99	-304	7746	7682	7566	7502	7386	7715	7535	28	2280	500	5180	10	1	5555243	418	7.03	0.54	12	0.02	1069.00	13924.00	15980	20240712	-52.94	7120	20241209	5.62	8040	-6.47	20250117	7330	2.59	20250124	15980	-52.94	20240712	7120	5.62	20241209	5.25	N	318410	500	27 억	55075	N	N	N	N
109	20250311	131116	57	100.00	KOSDAQ	화학	N	N	N	N	N	7530	-90	5	-1.18	4487000	594	8.06	7590	7590	7510	9900	5340	7620	7553.87	0.99	-186	7746	7682	7566	7502	7386	7715	7535	28	2280	500	5180	10	1	5555243	418	7.04	0.54	12	0.01	1069.00	13924.00	15980	20240712	-52.88	7120	20241209	5.76	8040	-6.34	20250117	7330	2.73	20250124	15980	-52.88	20240712	7120	5.76	20241209	5.25	N	318410	500	27 억	55075	N	N	N	N
110	20250311	121114	57	100.00	KOSDAQ	화학	N	N	N	N	N	7550	-70	5	-0.92	3877070	513	6.96	7590	7590	7510	9900	5340	7620	7557.64	0.99	-205	7746	7682	7566	7502	7386	7715	7535	28	2280	500	5180	10	1	5555243	419	7.06	0.54	12	0.01	1069.00	13924.00	15980	20240712	-52.75	7120	20241209	6.04	8040	-6.09	20250117	7330	3.00	20250124	15980	-52.75	20240712	7120	6.04	20241209	5.25	N	318410	500	27 억	55075	N	N	N	N
111	20250311	111114	57	100.00	KOSDAQ	화학	N	N	N	N	N	7540	-80	5	-1.05	3824230	506	6.87	7590	7590	7510	9900	5340	7620	7557.77	0.99	-204	7746	7682	7566	7502	7386	7715	7535	28	2280	500	5180	10	1	5555243	419	7.05	0.54	12	0.01	1069.00	13924.00	15980	20240712	-52.82	7120	20241209	5.90	8040	-6.22	20250117	7330	2.86	20250124	15980	-52.82	20240712	7120	5.90	20241209	5.25	N	318410	500	27 억	55075	N	N	N	N
112	20250311	101115	57	100.00	KOSDAQ	화학	N	N	N	N	N	7550	-70	5	-0.92	3305590	437	5.93	7590	7590	7530	9900	5340	7620	7564.28	0.99	-135	7746	7682	7566	7502	7386	7715	7535	28	2280	500	5180	10	1	5555243	419	7.06	0.54	12	0.01	1069.00	13924.00	15980	20240712	-52.75	7120	20241209	6.04	8040	-6.09	20250117	7330	3.00	20250124	15980	-52.75	20240712	7120	6.04	20241209	5.25	N	318410	500	27 억	55075	N	N	N	N
113	20250311	091116	57	100.00	KOSDAQ	화학	N	N	N	N	N	7570	-50	5	-0.66	1614810	213	2.89	7590	7590	7530	9900	5340	7620	7581.27	0.99	-71	7746	7682	7566	7502	7386	7715	7535	28	2280	500	5180	10	1	5555243	421	7.08	0.54	12	0.00	1069.00	13924.00	15980	20240712	-52.63	7120	20241209	6.32	8040	-5.85	20250117	7330	3.27	20250124	15980	-52.63	20240712	7120	6.32	20241209	5.25	N	318410	500	27 억	55075	N	N	N	N
114	20250310	161106	57	100.00	KOSDAQ	화학	N	N	N	N	N	7620	20	2	0.26	55272505	7362	79.89	7610	7630	7450	9880	5320	7600	7507.67	1.00	-553	7826	7712	7616	7502	7406	7665	7455	28	2280	500	5160	10	1	5555243	423	7.13	0.55	12	0.13	1069.00	13924.00	15980	20240712	-52.32	7120	20241209	7.02	8040	-5.22	20250117	7330	3.96	20250124	15980	-52.32	20240712	7120	7.02	20241209	5.26	N	318410	500	27 억	55501	N	N	N	N
115	20250310	151113	57	100.00	KOSDAQ	화학	N	N	N	N	N	7540	-60	5	-0.79	49280815	6573	71.33	7610	7630	7450	9880	5320	7600	7497.46	1.00	-325	7826	7712	7616	7502	7406	7665	7455	28	2280	500	5160	10	1	5555243	419	7.05	0.54	12	0.12	1069.00	13924.00	15980	20240712	-52.82	7120	20241209	5.90	8040	-6.22	20250117	7330	2.86	20250124	15980	-52.82	20240712	7120	5.90	20241209	5.26	N	318410	500	27 억	55501	N	N	N	N
116	20250310	141112	57	100.00	KOSDAQ	화학	N	N	N	N	N	7540	-60	5	-0.79	45910835	6124	66.46	7610	7630	7450	9880	5320	7600	7496.87	1.00	-362	7826	7712	7616	7502	7406	7665	7455	28	2280	500	5160	10	1	5555243	419	7.05	0.54	12	0.11	1069.00	13924.00	15980	20240712	-52.82	7120	20241209	5.90	8040	-6.22	20250117	7330	2.86	20250124	15980	-52.82	20240712	7120	5.90	20241209	5.26	N	318410	500	27 억	55501	N	N	N	N
117	20250310	131110	57	100.00	KOSDAQ	화학	N	N	N	N	N	7520	-80	5	-1.05	36899955	4924	53.43	7610	7630	7450	9880	5320	7600	7493.90	1.00	-242	7826	7712	7616	7502	7406	7665	7455	28	2280	500	5160	10	1	5555243	418	7.03	0.54	12	0.09	1069.00	13924.00	15980	20240712	-52.94	7120	20241209	5.62	8040	-6.47	20250117	7330	2.59	20250124	15980	-52.94	20240712	7120	5.62	20241209	5.26	N	318410	500	27 억	55501	N	N	N	N
118	20250310	121107	57	100.00	KOSDAQ	화학	N	N	N	N	N	7510	-90	5	-1.18	33989515	4537	49.23	7610	7630	7450	9880	5320	7600	7491.63	1.00	-181	7826	7712	7616	7502	7406	7665	7455	28	2280	500	5160	10	1	5555243	417	7.03	0.54	12	0.08	1069.00	13924.00	15980	20240712	-53.00	7120	20241209	5.48	8040	-6.59	20250117	7330	2.46	20250124	15980	-53.00	20240712	7120	5.48	20241209	5.26	N	318410	500	27 억	55501	N	N	N	N
119	20250310	111107	57	100.00	KOSDAQ	화학	N	N	N	N	N	7470	-130	5	-1.71	32064525	4280	46.45	7610	7630	7450	9880	5320	7600	7491.71	1.00	-59	7826	7712	7616	7502	7406	7665	7455	28	2280	500	5160	10	1	5555243	415	6.99	0.54	12	0.08	1069.00	13924.00	15980	20240712	-53.25	7120	20241209	4.92	8040	-7.09	20250117	7330	1.91	20250124	15980	-53.25	20240712	7120	4.92	20241209	5.26	N	318410	500	27 억	55501	N	N	N	N
120	20250310	101108	57	100.00	KOSDAQ	화학	N	N	N	N	N	7510	-90	5	-1.18	15940185	2123	23.04	7610	7630	7470	9880	5320	7600	7508.33	1.00	-103	7826	7712	7616	7502	7406	7665	7455	28	2280	500	5160	10	1	5555243	417	7.03	0.54	12	0.04	1069.00	13924.00	15980	20240712	-53.00	7120	20241209	5.48	8040	-6.59	20250117	7330	2.46	20250124	15980	-53.00	20240712	7120	5.48	20241209	5.26	N	318410	500	27 억	55501	N	N	N	N
121	20250310	091109	57	100.00	KOSDAQ	화학	N	N	N	N	N	7560	-40	5	-0.53	1092900	145	1.57	7610	7630	7470	9880	5320	7600	7537.24	1.00	-139	7826	7712	7616	7502	7406	7665	7455	28	2280	500	5160	10	1	5555243	420	7.07	0.54	12	0.00	1069.00	13924.00	15980	20240712	-52.69	7120	20241209	6.18	8040	-5.97	20250117	7330	3.14	20250124	15980	-52.69	20240712	7120	6.18	20241209	5.26	N	318410	500	27 억	55501	N	N	N	N
122	20250307	161106	57	100.00	KOSDAQ	화학	N	N	N	N	N	7600	-130	5	-1.68	69687280	9215	142.43	7730	7730	7520	10040	5420	7730	7562.37	1.00	359	7823	7776	7693	7646	7563	7735	7605	28	2310	500	5250	10	1	5555243	422	7.11	0.55	12	0.17	1069.00	13924.00	15980	20240712	-52.44	7120	20241209	6.74	8040	-5.47	20250117	7330	3.68	20250124	15980	-52.44	20240712	7120	6.74	20241209	5.31	N	318410	500	27 억	55281	N	N	N	N
123	20250307	151109	57	100.00	KOSDAQ	화학	N	N	N	N	N	7530	-200	5	-2.59	57562480	7619	117.76	7730	7730	7520	10040	5420	7730	7555.12	1.00	484	7823	7776	7693	7646	7563	7735	7605	28	2310	500	5250	10	1	5555243	418	7.04	0.54	12	0.14	1069.00	13924.00	15980	20240712	-52.88	7120	20241209	5.76	8040	-6.34	20250117	7330	2.73	20250124	15980	-52.88	20240712	7120	5.76	20241209	5.31	N	318410	500	27 억	55281	N	N	N	N
124	20250307	141106	57	100.00	KOSDAQ	화학	N	N	N	N	N	7530	-200	5	-2.59	57449340	7604	117.53	7730	7730	7520	10040	5420	7730	7555.15	1.00	484	7823	7776	7693	7646	7563	7735	7605	28	2310	500	5250	10	1	5555243	418	7.04	0.54	12	0.14	1069.00	13924.00	15980	20240712	-52.88	7120	20241209	5.76	8040	-6.34	20250117	7330	2.73	20250124	15980	-52.88	20240712	7120	5.76	20241209	5.31	N	318410	500	27 억	55281	N	N	N	N
125	20250307	131108	57	100.00	KOSDAQ	화학	N	N	N	N	N	7600	-130	5	-1.68	26681380	3526	54.50	7730	7730	7520	10040	5420	7730	7567.04	1.00	488	7823	7776	7693	7646	7563	7735	7605	28	2310	500	5250	10	1	5555243	422	7.11	0.55	12	0.06	1069.00	13924.00	15980	20240712	-52.44	7120	20241209	6.74	8040	-5.47	20250117	7330	3.68	20250124	15980	-52.44	20240712	7120	6.74	20241209	5.31	N	318410	500	27 억	55281	N	N	N	N
126	20250307	121107	57	100.00	KOSDAQ	화학	N	N	N	N	N	7600	-130	5	-1.68	26681380	3526	54.50	7730	7730	7520	10040	5420	7730	7567.04	1.00	488	7823	7776	7693	7646	7563	7735	7605	28	2310	500	5250	10	1	5555243	422	7.11	0.55	12	0.06	1069.00	13924.00	15980	20240712	-52.44	7120	20241209	6.74	8040	-5.47	20250117	7330	3.68	20250124	15980	-52.44	20240712	7120	6.74	20241209	5.31	N	318410	500	27 억	55281	N	N	N	N
127	20250307	111105	57	100.00	KOSDAQ	화학	N	N	N	N	N	7630	-100	5	-1.29	26551970	3509	54.23	7730	7730	7520	10040	5420	7730	7566.82	1.00	488	7823	7776	7693	7646	7563	7735	7605	28	2310	500	5250	10	1	5555243	424	7.14	0.55	12	0.06	1069.00	13924.00	15980	20240712	-52.25	7120	20241209	7.16	8040	-5.10	20250117	7330	4.09	20250124	15980	-52.25	20240712	7120	7.16	20241209	5.31	N	318410	500	27 억	55281	N	N	N	N
128	20250307	101103	57	100.00	KOSDAQ	화학	N	N	N	N	N	7550	-180	5	-2.33	24962610	3299	50.99	7730	7730	7520	10040	5420	7730	7566.72	1.00	494	7823	7776	7693	7646	7563	7735	7605	28	2310	500	5250	10	1	5555243	419	7.06	0.54	12	0.06	1069.00	13924.00	15980	20240712	-52.75	7120	20241209	6.04	8040	-6.09	20250117	7330	3.00	20250124	15980	-52.75	20240712	7120	6.04	20241209	5.31	N	318410	500	27 억	55281	N	N	N	N
129	20250307	091110	57	100.00	KOSDAQ	화학	N	N	N	N	N	7640	-90	5	-1.16	3080870	401	6.20	7730	7730	7640	10040	5420	7730	7682.97	1.00	7	7823	7776	7693	7646	7563	7735	7605	28	2310	500	5250	10	1	5555243	424	7.15	0.55	12	0.01	1069.00	13924.00	15980	20240712	-52.19	7120	20241209	7.30	8040	-4.98	20250117	7330	4.23	20250124	15980	-52.19	20240712	7120	7.30	20241209	5.31	N	318410	500	27 억	55281	N	N	N	N
130	20250306	161059	57	100.00	KOSDAQ	화학	N	N	N	N	N	7730	10	2	0.13	49423060	6470	77.34	7740	7740	7610	10030	5410	7720	7638.76	1.00	-38	7846	7782	7686	7622	7526	7815	7655	28	2310	500	5240	10	1	5555243	429	7.23	0.56	12	0.12	1069.00	13924.00	15980	20240712	-51.63	7120	20241209	8.57	8040	-3.86	20250117	7330	5.46	20250124	15980	-51.63	20240712	7120	8.57	20241209	5.37	N	318410	500	27 억	55320	N	N	N	N
131	20250306	151059	57	100.00	KOSDAQ	화학	N	N	N	N	N	7610	-110	5	-1.42	32719880	4288	51.26	7740	7740	7610	10030	5410	7720	7630.57	1.00	0	7846	7782	7686	7622	7526	7815	7655	28	2310	500	5240	10	1	5555243	423	7.12	0.55	12	0.08	1069.00	13924.00	15980	20240712	-52.38	7120	20241209	6.88	8040	-5.35	20250117	7330	3.82	20250124	15980	-52.38	20240712	7120	6.88	20241209	5.37	N	318410	500	27 억	55320	N	N	N	N
132	20250306	141059	57	100.00	KOSDAQ	화학	N	N	N	N	N	7710	-10	5	-0.13	12432830	1625	19.42	7740	7740	7620	10030	5410	7720	7650.97	1.00	0	7846	7782	7686	7622	7526	7815	7655	28	2310	500	5240	10	1	5555243	428	7.21	0.55	12	0.03	1069.00	13924.00	15980	20240712	-51.75	7120	20241209	8.29	8040	-4.10	20250117	7330	5.18	20250124	15980	-51.75	20240712	7120	8.29	20241209	5.37	N	318410	500	27 억	55320	N	N	N	N
133	20250306	131059	57	100.00	KOSDAQ	화학	N	N	N	N	N	7710	-10	5	-0.13	12432830	1625	19.42	7740	7740	7620	10030	5410	7720	7650.97	1.00	0	7846	7782	7686	7622	7526	7815	7655	28	2310	500	5240	10	1	5555243	428	7.21	0.55	12	0.03	1069.00	13924.00	15980	20240712	-51.75	7120	20241209	8.29	8040	-4.10	20250117	7330	5.18	20250124	15980	-51.75	20240712	7120	8.29	20241209	5.37	N	318410	500	27 억	55320	N	N	N	N
134	20250306	121058	57	100.00	KOSDAQ	화학	N	N	N	N	N	7720	0	3	0.00	10897520	1424	17.02	7740	7740	7620	10030	5410	7720	7652.75	1.00	0	7846	7782	7686	7622	7526	7815	7655	28	2310	500	5240	10	1	5555243	429	7.22	0.55	12	0.03	1069.00	13924.00	15980	20240712	-51.69	7120	20241209	8.43	8040	-3.98	20250117	7330	5.32	20250124	15980	-51.69	20240712	7120	8.43	20241209	5.37	N	318410	500	27 억	55320	N	N	N	N
135	20250306	111055	57	100.00	KOSDAQ	화학	N	N	N	N	N	7700	-20	5	-0.26	9656630	1263	15.10	7740	7740	7620	10030	5410	7720	7645.79	1.00	0	7846	7782	7686	7622	7526	7815	7655	28	2310	500	5240	10	1	5555243	428	7.20	0.55	12	0.02	1069.00	13924.00	15980	20240712	-51.81	7120	20241209	8.15	8040	-4.23	20250117	7330	5.05	20250124	15980	-51.81	20240712	7120	8.15	20241209	5.37	N	318410	500	27 억	55320	N	N	N	N
136	20250306	101057	57	100.00	KOSDAQ	화학	N	N	N	N	N	7700	-20	5	-0.26	9641230	1261	15.07	7740	7740	7620	10030	5410	7720	7645.70	1.00	0	7846	7782	7686	7622	7526	7815	7655	28	2310	500	5240	10	1	5555243	428	7.20	0.55	12	0.02	1069.00	13924.00	15980	20240712	-51.81	7120	20241209	8.15	8040	-4.23	20250117	7330	5.05	20250124	15980	-51.81	20240712	7120	8.15	20241209	5.37	N	318410	500	27 억	55320	N	N	N	N
137	20250306	091102	57	100.00	KOSDAQ	화학	N	N	N	N	N	7700	-20	5	-0.26	1193710	155	1.85	7740	7740	7700	10030	5410	7720	7701.35	1.00	0	7846	7782	7686	7622	7526	7815	7655	28	2310	500	5240	10	1	5555243	428	7.20	0.55	12	0.00	1069.00	13924.00	15980	20240712	-51.81	7120	20241209	8.15	8040	-4.23	20250117	7330	5.05	20250124	15980	-51.81	20240712	7120	8.15	20241209	5.37	N	318410	500	27 억	55320	N	N	N	N
138	20250305	161045	57	100.00	KOSDAQ	화학	N	N	N	N	N	7720	60	2	0.78	64335200	8366	47.16	7680	7750	7590	9950	5370	7660	7690.08	0.99	237	7973	7816	7593	7436	7213	7895	7515	28	2290	500	5200	10	1	5555243	429	7.22	0.55	12	0.15	1069.00	13924.00	15980	20240712	-51.69	7120	20241209	8.43	8040	-3.98	20250117	7330	5.32	20250124	15980	-51.69	20240712	7120	8.43	20241209	5.39	N	318410	500	27 억	55084	N	N	N	N
139	20250305	151050	57	100.00	KOSDAQ	화학	N	N	N	N	N	7670	10	2	0.13	61579160	8009	45.15	7680	7750	7590	9950	5370	7660	7688.75	0.99	236	7973	7816	7593	7436	7213	7895	7515	28	2290	500	5200	10	1	5555243	426	7.17	0.55	12	0.14	1069.00	13924.00	15980	20240712	-52.00	7120	20241209	7.72	8040	-4.60	20250117	7330	4.64	20250124	15980	-52.00	20240712	7120	7.72	20241209	5.39	N	318410	500	27 억	55084	N	N	N	N
140	20250305	141049	57	100.00	KOSDAQ	화학	N	N	N	N	N	7710	50	2	0.65	59272610	7708	43.45	7680	7750	7590	9950	5370	7660	7689.75	0.99	155	7973	7816	7593	7436	7213	7895	7515	28	2290	500	5200	10	1	5555243	428	7.21	0.55	12	0.14	1069.00	13924.00	15980	20240712	-51.75	7120	20241209	8.29	8040	-4.10	20250117	7330	5.18	20250124	15980	-51.75	20240712	7120	8.29	20241209	5.39	N	318410	500	27 억	55084	N	N	N	N
141	20250305	131046	57	100.00	KOSDAQ	화학	N	N	N	N	N	7710	50	2	0.65	58119770	7558	42.61	7680	7750	7590	9950	5370	7660	7689.83	0.99	129	7973	7816	7593	7436	7213	7895	7515	28	2290	500	5200	10	1	5555243	428	7.21	0.55	12	0.14	1069.00	13924.00	15980	20240712	-51.75	7120	20241209	8.29	8040	-4.10	20250117	7330	5.18	20250124	15980	-51.75	20240712	7120	8.29	20241209	5.39	N	318410	500	27 억	55084	N	N	N	N
142	20250305	121048	57	100.00	KOSDAQ	화학	N	N	N	N	N	7680	20	2	0.26	56948360	7406	41.75	7680	7750	7590	9950	5370	7660	7689.49	0.99	79	7973	7816	7593	7436	7213	7895	7515	28	2290	500	5200	10	1	5555243	427	7.18	0.55	12	0.13	1069.00	13924.00	15980	20240712	-51.94	7120	20241209	7.87	8040	-4.48	20250117	7330	4.77	20250124	15980	-51.94	20240712	7120	7.87	20241209	5.39	N	318410	500	27 억	55084	N	N	N	N
143	20250305	111042	57	100.00	KOSDAQ	화학	N	N	N	N	N	7720	60	2	0.78	56933000	7404	41.74	7680	7750	7590	9950	5370	7660	7689.49	0.99	79	7973	7816	7593	7436	7213	7895	7515	28	2290	500	5200	10	1	5555243	429	7.22	0.55	12	0.13	1069.00	13924.00	15980	20240712	-51.69	7120	20241209	8.43	8040	-3.98	20250117	7330	5.32	20250124	15980	-51.69	20240712	7120	8.43	20241209	5.39	N	318410	500	27 억	55084	N	N	N	N
144	20250305	101047	57	100.00	KOSDAQ	화학	N	N	N	N	N	7720	60	2	0.78	54927320	7143	40.27	7680	7750	7590	9950	5370	7660	7689.67	0.99	76	7973	7816	7593	7436	7213	7895	7515	28	2290	500	5200	10	1	5555243	429	7.22	0.55	12	0.13	1069.00	13924.00	15980	20240712	-51.69	7120	20241209	8.43	8040	-3.98	20250117	7330	5.32	20250124	15980	-51.69	20240712	7120	8.43	20241209	5.39	N	318410	500	27 억	55084	N	N	N	N
145	20250305	091046	57	100.00	KOSDAQ	화학	N	N	N	N	N	7590	-70	5	-0.91	15995320	2106	11.87	7680	7680	7590	9950	5370	7660	7595.12	0.99	371	7973	7816	7593	7436	7213	7895	7515	28	2290	500	5200	10	1	5555243	422	7.10	0.55	12	0.04	1069.00	13924.00	15980	20240712	-52.50	7120	20241209	6.60	8040	-5.60	20250117	7330	3.55	20250124	15980	-52.50	20240712	7120	6.60	20241209	5.39	N	318410	500	27 억	55084	N	N	N	N
146	20250304	161035	57	100.00	KOSDAQ	화학	N	N	N	N	N	7660	90	2	1.19	132425210	17704	126.29	7570	7750	7370	9840	5300	7570	7479.83	0.99	-40	7783	7676	7523	7416	7263	7700	7440	28	2270	500	5140	10	1	5555243	426	7.17	0.55	12	0.32	1069.00	13924.00	15980	20240712	-52.07	7120	20241209	7.58	8040	-4.73	20250117	7330	4.50	20250124	15980	-52.07	20240712	7120	7.58	20241209	5.54	N	318410	500	27 억	55126	N	N	N	N
147	20250304	151031	57	100.00	KOSDAQ	화학	N	N	N	N	N	7570	0	3	0.00	115392570	15453	110.23	7570	7580	7370	9840	5300	7570	7467.32	0.99	102	7783	7676	7523	7416	7263	7700	7440	28	2270	500	5140	10	1	5555243	421	7.08	0.54	12	0.28	1069.00	13924.00	15980	20240712	-52.63	7120	20241209	6.32	8040	-5.85	20250117	7330	3.27	20250124	15980	-52.63	20240712	7120	6.32	20241209	5.54	N	318410	500	27 억	55126	N	N	N	N
148	20250304	141036	57	100.00	KOSDAQ	화학	N	N	N	N	N	7470	-100	5	-1.32	78058000	10500	74.90	7570	7580	7370	9840	5300	7570	7434.10	0.99	-16	7783	7676	7523	7416	7263	7700	7440	28	2270	500	5140	10	1	5555243	415	6.99	0.54	12	0.19	1069.00	13924.00	15980	20240712	-53.25	7120	20241209	4.92	8040	-7.09	20250117	7330	1.91	20250124	15980	-53.25	20240712	7120	4.92	20241209	5.54	N	318410	500	27 억	55126	N	N	N	N
149	20250304	131033	57	100.00	KOSDAQ	화학	N	N	N	N	N	7460	-110	5	-1.45	57964440	7807	55.69	7570	7580	7370	9840	5300	7570	7424.68	0.99	34	7783	7676	7523	7416	7263	7700	7440	28	2270	500	5140	10	1	5555243	414	6.98	0.54	12	0.14	1069.00	13924.00	15980	20240712	-53.32	7120	20241209	4.78	8040	-7.21	20250117	7330	1.77	20250124	15980	-53.32	20240712	7120	4.78	20241209	5.54	N	318410	500	27 억	55126	N	N	N	N
150	20250304	121030	57	100.00	KOSDAQ	화학	N	N	N	N	N	7530	-40	5	-0.53	54119450	7293	52.02	7570	7580	7370	9840	5300	7570	7420.74	0.99	8	7783	7676	7523	7416	7263	7700	7440	28	2270	500	5140	10	1	5555243	418	7.04	0.54	12	0.13	1069.00	13924.00	15980	20240712	-52.88	7120	20241209	5.76	8040	-6.34	20250117	7330	2.73	20250124	15980	-52.88	20240712	7120	5.76	20241209	5.54	N	318410	500	27 억	55126	N	N	N	N
151	20250304	111033	57	100.00	KOSDAQ	화학	N	N	N	N	N	7560	-10	5	-0.13	52336130	7056	50.33	7570	7570	7370	9840	5300	7570	7417.25	0.99	46	7783	7676	7523	7416	7263	7700	7440	28	2270	500	5140	10	1	5555243	420	7.07	0.54	12	0.13	1069.00	13924.00	15980	20240712	-52.69	7120	20241209	6.18	8040	-5.97	20250117	7330	3.14	20250124	15980	-52.69	20240712	7120	6.18	20241209	5.54	N	318410	500	27 억	55126	N	N	N	N
152	20250304	101028	57	100.00	KOSDAQ	화학	N	N	N	N	N	7500	-70	5	-0.92	46523290	6285	44.83	7570	7570	7370	9840	5300	7570	7402.27	0.99	46	7783	7676	7523	7416	7263	7700	7440	28	2270	500	5140	10	1	5555243	417	7.02	0.54	12	0.11	1069.00	13924.00	15980	20240712	-53.07	7120	20241209	5.34	8040	-6.72	20250117	7330	2.32	20250124	15980	-53.07	20240712	7120	5.34	20241209	5.54	N	318410	500	27 억	55126	N	N	N	N
153	20250304	091025	57	100.00	KOSDAQ	화학	N	N	N	N	N	7480	-90	5	-1.19	1597990	212	1.51	7570	7570	7410	9840	5300	7570	7537.69	0.99	2	7783	7676	7523	7416	7263	7700	7440	28	2270	500	5140	10	1	5555243	416	7.00	0.54	12	0.00	1069.00	13924.00	15980	20240712	-53.19	7120	20241209	5.06	8040	-6.97	20250117	7330	2.05	20250124	15980	-53.19	20240712	7120	5.06	20241209	5.54	N	318410	500	27 억	55126	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History