KissMeData/340440/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

61 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	161221	57	100.00	KOSDAQ	화학	N	N	N	N	N	1254	4	2	0.32	6512022	5185	25.16	1260	1265	1250	1625	875	1250	1255.93	0.17	-95	1311	1280	1265	1234	1219	1273	1227	28	375	100	850	1	1	28378364	356	15.29	1.05	12	0.02	82.00	1198.00	1900	20240520	-34.00	1080	20241210	16.11	1365	-8.13	20250313	1135	10.48	20250102	1900	-34.00	20240520	1080	16.11	20241210	0.76	N	340440	100	28 억	47683	N	N	N	N
3	20250328	151225	57	100.00	KOSDAQ	화학	N	N	N	N	N	1253	3	2	0.24	6326430	5037	24.44	1260	1265	1250	1625	875	1250	1255.99	0.17	-95	1311	1280	1265	1234	1219	1273	1227	28	375	100	850	1	1	28378364	356	15.28	1.05	12	0.02	82.00	1198.00	1900	20240520	-34.05	1080	20241210	16.02	1365	-8.21	20250313	1135	10.40	20250102	1900	-34.05	20240520	1080	16.02	20241210	0.76	N	340440	100	28 억	47683	N	N	N	N
4	20250328	141228	57	100.00	KOSDAQ	화학	N	N	N	N	N	1254	4	2	0.32	5470169	4354	21.13	1260	1265	1250	1625	875	1250	1256.35	0.17	-97	1311	1280	1265	1234	1219	1273	1227	28	375	100	850	1	1	28378364	356	15.29	1.05	12	0.02	82.00	1198.00	1900	20240520	-34.00	1080	20241210	16.11	1365	-8.13	20250313	1135	10.48	20250102	1900	-34.00	20240520	1080	16.11	20241210	0.76	N	340440	100	28 억	47683	N	N	N	N
5	20250328	131223	57	100.00	KOSDAQ	화학	N	N	N	N	N	1256	6	2	0.48	4351239	3461	16.80	1260	1265	1250	1625	875	1250	1257.22	0.17	-100	1311	1280	1265	1234	1219	1273	1227	28	375	100	850	1	1	28378364	356	15.32	1.05	12	0.01	82.00	1198.00	1900	20240520	-33.89	1080	20241210	16.30	1365	-7.99	20250313	1135	10.66	20250102	1900	-33.89	20240520	1080	16.30	20241210	0.76	N	340440	100	28 억	47683	N	N	N	N
6	20250328	121223	57	100.00	KOSDAQ	화학	N	N	N	N	N	1257	7	2	0.56	3952423	3142	15.25	1260	1265	1250	1625	875	1250	1257.93	0.17	-91	1311	1280	1265	1234	1219	1273	1227	28	375	100	850	1	1	28378364	357	15.33	1.05	12	0.01	82.00	1198.00	1900	20240520	-33.84	1080	20241210	16.39	1365	-7.91	20250313	1135	10.75	20250102	1900	-33.84	20240520	1080	16.39	20241210	0.76	N	340440	100	28 억	47683	N	N	N	N
7	20250328	111219	57	100.00	KOSDAQ	화학	N	N	N	N	N	1258	8	2	0.64	2590408	2058	9.99	1260	1265	1250	1625	875	1250	1258.70	0.17	-93	1311	1280	1265	1234	1219	1273	1227	28	375	100	850	1	1	28378364	357	15.34	1.05	12	0.01	82.00	1198.00	1900	20240520	-33.79	1080	20241210	16.48	1365	-7.84	20250313	1135	10.84	20250102	1900	-33.79	20240520	1080	16.48	20241210	0.76	N	340440	100	28 억	47683	N	N	N	N
8	20250328	101228	57	100.00	KOSDAQ	화학	N	N	N	N	N	1265	15	2	1.20	801561	635	3.08	1260	1265	1250	1625	875	1250	1262.30	0.17	-52	1311	1280	1265	1234	1219	1273	1227	28	375	100	850	1	1	28378364	359	15.43	1.06	12	0.00	82.00	1198.00	1900	20240520	-33.42	1080	20241210	17.13	1365	-7.33	20250313	1135	11.45	20250102	1900	-33.42	20240520	1080	17.13	20241210	0.76	N	340440	100	28 억	47683	N	N	N	N
9	20250328	091235	57	100.00	KOSDAQ	화학	N	N	N	N	N	1265	15	2	1.20	68045	54	0.26	1260	1265	1260	1625	875	1250	1260.09	0.17	-20	1311	1280	1265	1234	1219	1273	1227	28	375	100	850	1	1	28378364	359	15.43	1.06	12	0.00	82.00	1198.00	1900	20240520	-33.42	1080	20241210	17.13	1365	-7.33	20250313	1135	11.45	20250102	1900	-33.42	20240520	1080	17.13	20241210	0.76	N	340440	100	28 억	47683	N	N	N	N
10	20250327	162538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1250	-40	5	-3.10	26247009	20607	103.24	1290	1296	1250	1677	903	1290	1273.69	0.17	44	1351	1320	1305	1274	1259	1313	1267	28	387	100	870	1	1	28378364	355	15.24	1.04	12	0.07	82.00	1198.00	1900	20240520	-34.21	1080	20241210	15.74	1365	-8.42	20250313	1135	10.13	20250102	1900	-34.21	20240520	1080	15.74	20241210	0.76	N	340440	100	28 억	47640	N	N	N	N
11	20250327	151223	57	100.00	KOSDAQ	화학	N	N	N	N	N	1265	-25	5	-1.94	25238437	19801	99.20	1290	1296	1250	1677	903	1290	1274.60	0.17	285	1351	1320	1305	1274	1259	1313	1267	28	387	100	870	1	1	28378364	359	15.43	1.06	12	0.07	82.00	1198.00	1900	20240520	-33.42	1080	20241210	17.13	1365	-7.33	20250313	1135	11.45	20250102	1900	-33.42	20240520	1080	17.13	20241210	0.76	N	340440	100	28 억	47640	N	N	N	N
12	20250327	141226	57	100.00	KOSDAQ	화학	N	N	N	N	N	1270	-20	5	-1.55	16726749	13063	65.45	1290	1296	1265	1677	903	1290	1280.47	0.17	285	1351	1320	1305	1274	1259	1313	1267	28	387	100	870	1	1	28378364	360	15.49	1.06	12	0.05	82.00	1198.00	1900	20240520	-33.16	1080	20241210	17.59	1365	-6.96	20250313	1135	11.89	20250102	1900	-33.16	20240520	1080	17.59	20241210	0.76	N	340440	100	28 억	47640	N	N	N	N
13	20250327	131219	57	100.00	KOSDAQ	화학	N	N	N	N	N	1278	-12	5	-0.93	16304241	12731	63.78	1290	1296	1265	1677	903	1290	1280.67	0.17	249	1351	1320	1305	1274	1259	1313	1267	28	387	100	870	1	1	28378364	363	15.59	1.07	12	0.04	82.00	1198.00	1900	20240520	-32.74	1080	20241210	18.33	1365	-6.37	20250313	1135	12.60	20250102	1900	-32.74	20240520	1080	18.33	20241210	0.76	N	340440	100	28 억	47640	N	N	N	N
14	20250327	121230	57	100.00	KOSDAQ	화학	N	N	N	N	N	1295	5	2	0.39	5771765	4481	22.45	1290	1296	1284	1677	903	1290	1288.05	0.17	111	1351	1320	1305	1274	1259	1313	1267	28	387	100	870	1	1	28378364	367	15.79	1.08	12	0.02	82.00	1198.00	1900	20240520	-31.84	1080	20241210	19.91	1365	-5.13	20250313	1135	14.10	20250102	1900	-31.84	20240520	1080	19.91	20241210	0.76	N	340440	100	28 억	47640	N	N	N	N
15	20250327	111223	57	100.00	KOSDAQ	화학	N	N	N	N	N	1294	4	2	0.31	5029253	3904	19.56	1290	1296	1284	1677	903	1290	1288.23	0.17	-3	1351	1320	1305	1274	1259	1313	1267	28	387	100	870	1	1	28378364	367	15.78	1.08	12	0.01	82.00	1198.00	1900	20240520	-31.89	1080	20241210	19.81	1365	-5.20	20250313	1135	14.01	20250102	1900	-31.89	20240520	1080	19.81	20241210	0.76	N	340440	100	28 억	47640	N	N	N	N
16	20250327	101218	57	100.00	KOSDAQ	화학	N	N	N	N	N	1296	6	2	0.47	1950053	1512	7.58	1290	1296	1287	1677	903	1290	1289.72	0.17	-3	1351	1320	1305	1274	1259	1313	1267	28	387	100	870	1	1	28378364	368	15.80	1.08	12	0.01	82.00	1198.00	1900	20240520	-31.79	1080	20241210	20.00	1365	-5.05	20250313	1135	14.19	20250102	1900	-31.79	20240520	1080	20.00	20241210	0.76	N	340440	100	28 억	47640	N	N	N	N
17	20250327	091223	57	100.00	KOSDAQ	화학	N	N	N	N	N	1290	0	3	0.00	355701	276	1.38	1290	1290	1287	1677	903	1290	1288.77	0.17	-3	1351	1320	1305	1274	1259	1313	1267	28	387	100	870	1	1	28378364	366	15.73	1.08	12	0.00	82.00	1198.00	1900	20240520	-32.11	1080	20241210	19.44	1365	-5.49	20250313	1135	13.66	20250102	1900	-32.11	20240520	1080	19.44	20241210	0.76	N	340440	100	28 억	47640	N	N	N	N
18	20250326	161210	57	100.00	KOSDAQ	화학	N	N	N	N	N	1290	-31	5	-2.35	26389874	19960	106.91	1313	1336	1290	1717	925	1321	1322.14	0.17	-20	1340	1330	1315	1305	1290	1335	1310	28	396	100	890	1	1	28378364	366	15.73	1.08	12	0.07	82.00	1198.00	1900	20240520	-32.11	1080	20241210	19.44	1365	-5.49	20250313	1135	13.66	20250102	1900	-32.11	20240520	1080	19.44	20241210	0.76	N	340440	100	28 억	47660	N	N	N	N
19	20250326	151210	57	100.00	KOSDAQ	화학	N	N	N	N	N	1307	-14	5	-1.06	21419612	16128	86.38	1313	1336	1307	1717	925	1321	1328.10	0.17	1580	1340	1330	1315	1305	1290	1335	1310	28	396	100	890	1	1	28378364	371	15.94	1.09	12	0.06	82.00	1198.00	1900	20240520	-31.21	1080	20241210	21.02	1365	-4.25	20250313	1135	15.15	20250102	1900	-31.21	20240520	1080	21.02	20241210	0.76	N	340440	100	28 억	47660	N	N	N	N
20	20250326	141208	57	100.00	KOSDAQ	화학	N	N	N	N	N	1321	0	3	0.00	19540587	14700	78.74	1313	1336	1310	1717	925	1321	1329.29	0.17	1576	1340	1330	1315	1305	1290	1335	1310	28	396	100	890	1	1	28378364	375	16.11	1.10	12	0.05	82.00	1198.00	1900	20240520	-30.47	1080	20241210	22.31	1365	-3.22	20250313	1135	16.39	20250102	1900	-30.47	20240520	1080	22.31	20241210	0.76	N	340440	100	28 억	47660	N	N	N	N
21	20250326	131213	57	100.00	KOSDAQ	화학	N	N	N	N	N	1314	-7	5	-0.53	18042154	13558	72.62	1313	1336	1313	1717	925	1321	1330.74	0.17	880	1340	1330	1315	1305	1290	1335	1310	28	396	100	890	1	1	28378364	373	16.02	1.10	12	0.05	82.00	1198.00	1900	20240520	-30.84	1080	20241210	21.67	1365	-3.74	20250313	1135	15.77	20250102	1900	-30.84	20240520	1080	21.67	20241210	0.76	N	340440	100	28 억	47660	N	N	N	N
22	20250326	121218	57	100.00	KOSDAQ	화학	N	N	N	N	N	1336	15	2	1.14	14481054	10859	58.16	1313	1336	1313	1717	925	1321	1333.55	0.17	-38	1340	1330	1315	1305	1290	1335	1310	28	396	100	890	1	1	28378364	379	16.29	1.12	12	0.04	82.00	1198.00	1900	20240520	-29.68	1080	20241210	23.70	1365	-2.12	20250313	1135	17.71	20250102	1900	-29.68	20240520	1080	23.70	20241210	0.76	N	340440	100	28 억	47660	N	N	N	N
23	20250326	111213	57	100.00	KOSDAQ	화학	N	N	N	N	N	1336	15	2	1.14	14354134	10764	57.65	1313	1336	1313	1717	925	1321	1333.53	0.17	-38	1340	1330	1315	1305	1290	1335	1310	28	396	100	890	1	1	28378364	379	16.29	1.12	12	0.04	82.00	1198.00	1900	20240520	-29.68	1080	20241210	23.70	1365	-2.12	20250313	1135	17.71	20250102	1900	-29.68	20240520	1080	23.70	20241210	0.76	N	340440	100	28 억	47660	N	N	N	N
24	20250326	101213	57	100.00	KOSDAQ	화학	N	N	N	N	N	1333	12	2	0.91	7769004	5826	31.21	1313	1335	1313	1717	925	1321	1333.51	0.17	-38	1340	1330	1315	1305	1290	1335	1310	28	396	100	890	1	1	28378364	378	16.26	1.11	12	0.02	82.00	1198.00	1900	20240520	-29.84	1080	20241210	23.43	1365	-2.34	20250313	1135	17.44	20250102	1900	-29.84	20240520	1080	23.43	20241210	0.76	N	340440	100	28 억	47660	N	N	N	N
25	20250326	091214	57	100.00	KOSDAQ	화학	N	N	N	N	N	1334	13	2	0.98	7551284	5662	30.33	1313	1335	1313	1717	925	1321	1333.68	0.17	-38	1340	1330	1315	1305	1290	1335	1310	28	396	100	890	1	1	28378364	379	16.27	1.11	12	0.02	82.00	1198.00	1900	20240520	-29.79	1080	20241210	23.52	1365	-2.27	20250313	1135	17.53	20250102	1900	-29.79	20240520	1080	23.52	20241210	0.76	N	340440	100	28 억	47660	N	N	N	N
26	20250325	161204	57	100.00	KOSDAQ	화학	N	N	N	N	N	1321	13	2	0.99	24632527	18670	266.60	1315	1325	1300	1700	916	1308	1319.36	0.14	-63	1342	1325	1303	1286	1264	1333	1294	28	392	100	880	1	1	28378364	375	16.11	1.10	12	0.07	82.00	1198.00	1900	20240520	-30.47	1080	20241210	22.31	1365	-3.22	20250313	1135	16.39	20250102	1900	-30.47	20240520	1080	22.31	20241210	0.76	N	340440	100	28 억	39723	N	N	N	N
27	20250325	151207	57	100.00	KOSDAQ	화학	N	N	N	N	N	1313	5	2	0.38	24135831	18294	261.23	1315	1325	1300	1700	916	1308	1319.33	0.14	-53	1342	1325	1303	1286	1264	1333	1294	28	392	100	880	1	1	28378364	373	16.01	1.10	12	0.06	82.00	1198.00	1900	20240520	-30.89	1080	20241210	21.57	1365	-3.81	20250313	1135	15.68	20250102	1900	-30.89	20240520	1080	21.57	20241210	0.76	N	340440	100	28 억	39723	N	N	N	N
28	20250325	141204	57	100.00	KOSDAQ	화학	N	N	N	N	N	1305	-3	5	-0.23	17385277	13176	188.15	1315	1325	1300	1700	916	1308	1319.47	0.14	-37	1342	1325	1303	1286	1264	1333	1294	28	392	100	880	1	1	28378364	370	15.91	1.09	12	0.05	82.00	1198.00	1900	20240520	-31.32	1080	20241210	20.83	1365	-4.40	20250313	1135	14.98	20250102	1900	-31.32	20240520	1080	20.83	20241210	0.76	N	340440	100	28 억	39723	N	N	N	N
29	20250325	131255	57	100.00	KOSDAQ	화학	N	N	N	N	N	1320	12	2	0.92	16660817	12622	180.24	1315	1325	1308	1700	916	1308	1319.98	0.14	-37	1342	1325	1303	1286	1264	1333	1294	28	392	100	880	1	1	28378364	375	16.10	1.10	12	0.04	82.00	1198.00	1900	20240520	-30.53	1080	20241210	22.22	1365	-3.30	20250313	1135	16.30	20250102	1900	-30.53	20240520	1080	22.22	20241210	0.76	N	340440	100	28 억	39723	N	N	N	N
30	20250325	121205	57	100.00	KOSDAQ	화학	N	N	N	N	N	1319	11	2	0.84	15072403	11415	163.00	1315	1325	1308	1700	916	1308	1320.40	0.14	-38	1342	1325	1303	1286	1264	1333	1294	28	392	100	880	1	1	28378364	374	16.09	1.10	12	0.04	82.00	1198.00	1900	20240520	-30.58	1080	20241210	22.13	1365	-3.37	20250313	1135	16.21	20250102	1900	-30.58	20240520	1080	22.13	20241210	0.76	N	340440	100	28 억	39723	N	N	N	N
31	20250325	111205	57	100.00	KOSDAQ	화학	N	N	N	N	N	1320	12	2	0.92	15068446	11412	162.96	1315	1325	1308	1700	916	1308	1320.40	0.14	-38	1342	1325	1303	1286	1264	1333	1294	28	392	100	880	1	1	28378364	375	16.10	1.10	12	0.04	82.00	1198.00	1900	20240520	-30.53	1080	20241210	22.22	1365	-3.30	20250313	1135	16.30	20250102	1900	-30.53	20240520	1080	22.22	20241210	0.76	N	340440	100	28 억	39723	N	N	N	N
32	20250325	101215	57	100.00	KOSDAQ	화학	N	N	N	N	N	1325	17	2	1.30	12889109	9763	139.41	1315	1325	1308	1700	916	1308	1320.20	0.14	-38	1342	1325	1303	1286	1264	1333	1294	28	392	100	880	1	1	28378364	376	16.16	1.11	12	0.03	82.00	1198.00	1900	20240520	-30.26	1080	20241210	22.69	1365	-2.93	20250313	1135	16.74	20250102	1900	-30.26	20240520	1080	22.69	20241210	0.76	N	340440	100	28 억	39723	N	N	N	N
33	20250325	091216	57	100.00	KOSDAQ	화학	N	N	N	N	N	1313	5	2	0.38	94792	72	1.03	1315	1321	1313	1700	916	1308	1316.56	0.14	-4	1342	1325	1303	1286	1264	1333	1294	28	392	100	880	1	1	28378364	373	16.01	1.10	12	0.00	82.00	1198.00	1900	20240520	-30.89	1080	20241210	21.57	1365	-3.81	20250313	1135	15.68	20250102	1900	-30.89	20240520	1080	21.57	20241210	0.76	N	340440	100	28 억	39723	N	N	N	N
34	20250324	161201	57	100.00	KOSDAQ	화학	N	N	N	N	N	1308	8	2	0.62	9140931	7003	105.96	1282	1320	1281	1690	910	1300	1305.29	0.14	-73	1327	1313	1306	1292	1285	1310	1289	28	390	100	880	1	1	28378364	371	9.76	1.12	12	0.02	134.00	1165.00	1900	20240520	-31.16	1080	20241210	21.11	1365	-4.18	20250313	1135	15.24	20250102	1900	-31.16	20240520	1080	21.11	20241210	0.76	N	340440	100	28 억	39237	N	N	N	N
35	20250324	151209	57	100.00	KOSDAQ	화학	N	N	N	N	N	1310	10	2	0.77	8362671	6408	96.96	1282	1320	1281	1690	910	1300	1305.04	0.14	23	1327	1313	1306	1292	1285	1310	1289	28	390	100	880	1	1	28378364	372	9.78	1.12	12	0.02	134.00	1165.00	1900	20240520	-31.05	1080	20241210	21.30	1365	-4.03	20250313	1135	15.42	20250102	1900	-31.05	20240520	1080	21.30	20241210	0.76	N	340440	100	28 억	39237	N	N	N	N
36	20250324	141211	57	100.00	KOSDAQ	화학	N	N	N	N	N	1315	15	2	1.15	8091511	6201	93.83	1282	1320	1281	1690	910	1300	1304.87	0.14	-62	1327	1313	1306	1292	1285	1310	1289	28	390	100	880	1	1	28378364	373	9.81	1.13	12	0.02	134.00	1165.00	1900	20240520	-30.79	1080	20241210	21.76	1365	-3.66	20250313	1135	15.86	20250102	1900	-30.79	20240520	1080	21.76	20241210	0.76	N	340440	100	28 억	39237	N	N	N	N
37	20250324	131211	57	100.00	KOSDAQ	화학	N	N	N	N	N	1316	16	2	1.23	7984996	6120	92.60	1282	1320	1281	1690	910	1300	1304.74	0.14	-63	1327	1313	1306	1292	1285	1310	1289	28	390	100	880	1	1	28378364	373	9.82	1.13	12	0.02	134.00	1165.00	1900	20240520	-30.74	1080	20241210	21.85	1365	-3.59	20250313	1135	15.95	20250102	1900	-30.74	20240520	1080	21.85	20241210	0.76	N	340440	100	28 억	39237	N	N	N	N
38	20250324	121209	57	100.00	KOSDAQ	화학	N	N	N	N	N	1309	9	2	0.69	7874536	6036	91.33	1282	1320	1281	1690	910	1300	1304.60	0.14	-45	1327	1313	1306	1292	1285	1310	1289	28	390	100	880	1	1	28378364	371	9.77	1.12	12	0.02	134.00	1165.00	1900	20240520	-31.11	1080	20241210	21.20	1365	-4.10	20250313	1135	15.33	20250102	1900	-31.11	20240520	1080	21.20	20241210	0.76	N	340440	100	28 억	39237	N	N	N	N
39	20250324	111208	57	100.00	KOSDAQ	화학	N	N	N	N	N	1318	18	2	1.38	7835235	6006	90.88	1282	1320	1281	1690	910	1300	1304.57	0.14	-36	1327	1313	1306	1292	1285	1310	1289	28	390	100	880	1	1	28378364	374	9.84	1.13	12	0.02	134.00	1165.00	1900	20240520	-30.63	1080	20241210	22.04	1365	-3.44	20250313	1135	16.12	20250102	1900	-30.63	20240520	1080	22.04	20241210	0.76	N	340440	100	28 억	39237	N	N	N	N
40	20250324	101205	57	100.00	KOSDAQ	화학	N	N	N	N	N	1301	1	2	0.08	6830829	5242	79.32	1282	1320	1281	1690	910	1300	1303.10	0.14	-51	1327	1313	1306	1292	1285	1310	1289	28	390	100	880	1	1	28378364	369	9.71	1.12	12	0.02	134.00	1165.00	1900	20240520	-31.53	1080	20241210	20.46	1365	-4.69	20250313	1135	14.63	20250102	1900	-31.53	20240520	1080	20.46	20241210	0.76	N	340440	100	28 억	39237	N	N	N	N
41	20250324	091207	57	100.00	KOSDAQ	화학	N	N	N	N	N	1300	0	3	0.00	859842	670	10.14	1282	1300	1281	1690	910	1300	1283.35	0.14	-31	1327	1313	1306	1292	1285	1310	1289	28	390	100	880	1	1	28378364	369	9.70	1.12	12	0.00	134.00	1165.00	1900	20240520	-31.58	1080	20241210	20.37	1365	-4.76	20250313	1135	14.54	20250102	1900	-31.58	20240520	1080	20.37	20241210	0.76	N	340440	100	28 억	39237	N	N	N	N
42	20250321	161222	57	100.00	KOSDAQ	화학	N	N	N	N	N	1300	-12	5	-0.91	8623530	6609	36.04	1300	1320	1299	1705	919	1312	1304.82	0.08	167	1350	1330	1315	1295	1280	1323	1288	28	393	100	890	1	1	28378364	369	9.70	1.12	12	0.02	134.00	1165.00	1900	20240520	-31.58	1080	20241210	20.37	1365	-4.76	20250313	1135	14.54	20250102	1900	-31.58	20240520	1080	20.37	20241210	0.76	N	340440	100	28 억	23491	N	N	N	N
43	20250321	151207	57	100.00	KOSDAQ	화학	N	N	N	N	N	1315	3	2	0.23	7649830	5860	31.96	1300	1320	1299	1705	919	1312	1305.43	0.08	167	1350	1330	1315	1295	1280	1323	1288	28	393	100	890	1	1	28378364	373	9.81	1.13	12	0.02	134.00	1165.00	1900	20240520	-30.79	1080	20241210	21.76	1365	-3.66	20250313	1135	15.86	20250102	1900	-30.79	20240520	1080	21.76	20241210	0.76	N	340440	100	28 억	23491	N	N	N	N
44	20250321	141208	57	100.00	KOSDAQ	화학	N	N	N	N	N	1300	-12	5	-0.91	7281907	5579	30.42	1300	1320	1299	1705	919	1312	1305.24	0.08	319	1350	1330	1315	1295	1280	1323	1288	28	393	100	890	1	1	28378364	369	9.70	1.12	12	0.02	134.00	1165.00	1900	20240520	-31.58	1080	20241210	20.37	1365	-4.76	20250313	1135	14.54	20250102	1900	-31.58	20240520	1080	20.37	20241210	0.76	N	340440	100	28 억	23491	N	N	N	N
45	20250321	131210	57	100.00	KOSDAQ	화학	N	N	N	N	N	1319	7	2	0.53	6977501	5345	29.15	1300	1320	1299	1705	919	1312	1305.43	0.08	318	1350	1330	1315	1295	1280	1323	1288	28	393	100	890	1	1	28378364	374	9.84	1.13	12	0.02	134.00	1165.00	1900	20240520	-30.58	1080	20241210	22.13	1365	-3.37	20250313	1135	16.21	20250102	1900	-30.58	20240520	1080	22.13	20241210	0.76	N	340440	100	28 억	23491	N	N	N	N
46	20250321	121210	57	100.00	KOSDAQ	화학	N	N	N	N	N	1305	-7	5	-0.53	5163829	3954	21.56	1300	1320	1299	1705	919	1312	1305.98	0.08	318	1350	1330	1315	1295	1280	1323	1288	28	393	100	890	1	1	28378364	370	9.74	1.12	12	0.01	134.00	1165.00	1900	20240520	-31.32	1080	20241210	20.83	1365	-4.40	20250313	1135	14.98	20250102	1900	-31.32	20240520	1080	20.83	20241210	0.76	N	340440	100	28 억	23491	N	N	N	N
47	20250321	111210	57	100.00	KOSDAQ	화학	N	N	N	N	N	1305	-7	5	-0.53	2620354	2001	10.91	1300	1320	1299	1705	919	1312	1309.52	0.08	283	1350	1330	1315	1295	1280	1323	1288	28	393	100	890	1	1	28378364	370	9.74	1.12	12	0.01	134.00	1165.00	1900	20240520	-31.32	1080	20241210	20.83	1365	-4.40	20250313	1135	14.98	20250102	1900	-31.32	20240520	1080	20.83	20241210	0.76	N	340440	100	28 억	23491	N	N	N	N
48	20250321	101211	57	100.00	KOSDAQ	화학	N	N	N	N	N	1319	7	2	0.53	731532	560	3.05	1300	1320	1300	1705	919	1312	1306.31	0.08	58	1350	1330	1315	1295	1280	1323	1288	28	393	100	890	1	1	28378364	374	9.84	1.13	12	0.00	134.00	1165.00	1900	20240520	-30.58	1080	20241210	22.13	1365	-3.37	20250313	1135	16.21	20250102	1900	-30.58	20240520	1080	22.13	20241210	0.76	N	340440	100	28 억	23491	N	N	N	N
49	20250321	091217	57	100.00	KOSDAQ	화학	N	N	N	N	N	1312	0	3	0.00	55912	43	0.23	1300	1312	1300	1705	919	1312	1300.28	0.08	-6	1350	1330	1315	1295	1280	1323	1288	28	393	100	890	1	1	28378364	372	9.79	1.13	12	0.00	134.00	1165.00	1900	20240520	-30.95	1080	20241210	21.48	1365	-3.88	20250313	1135	15.59	20250102	1900	-30.95	20240520	1080	21.48	20241210	0.76	N	340440	100	28 억	23491	N	N	N	N
50	20250320	161821	57	100.00	KOSDAQ	화학	N	N	N	N	N	1312	-6	5	-0.46	23977528	18337	258.60	1318	1335	1300	1713	923	1318	1307.60	0.08	135	1369	1343	1329	1303	1289	1336	1296	28	395	100	890	1	1	28378364	372	9.79	1.13	12	0.06	134.00	1165.00	1900	20240520	-30.95	1080	20241210	21.48	1365	-3.88	20250313	1135	15.59	20250102	1900	-30.95	20240520	1080	21.48	20241210	0.77	N	340440	100	28 억	23356	N	N	N	N
51	20250320	151206	57	100.00	KOSDAQ	화학	N	N	N	N	N	1312	-6	5	-0.46	22934087	17541	247.37	1318	1335	1300	1713	923	1318	1307.46	0.08	489	1369	1343	1329	1303	1289	1336	1296	28	395	100	890	1	1	28378364	372	9.79	1.13	12	0.06	134.00	1165.00	1900	20240520	-30.95	1080	20241210	21.48	1365	-3.88	20250313	1135	15.59	20250102	1900	-30.95	20240520	1080	21.48	20241210	0.77	N	340440	100	28 억	23356	N	N	N	N
52	20250320	141209	57	100.00	KOSDAQ	화학	N	N	N	N	N	1312	-6	5	-0.46	15884040	12130	171.06	1318	1335	1304	1713	923	1318	1309.48	0.08	693	1369	1343	1329	1303	1289	1336	1296	28	395	100	890	1	1	28378364	372	9.79	1.13	12	0.04	134.00	1165.00	1900	20240520	-30.95	1080	20241210	21.48	1365	-3.88	20250313	1135	15.59	20250102	1900	-30.95	20240520	1080	21.48	20241210	0.77	N	340440	100	28 억	23356	N	N	N	N
53	20250320	131209	57	100.00	KOSDAQ	화학	N	N	N	N	N	1321	3	2	0.23	8895727	6780	95.61	1318	1335	1308	1713	923	1318	1312.05	0.08	-15	1369	1343	1329	1303	1289	1336	1296	28	395	100	890	1	1	28378364	375	9.86	1.13	12	0.02	134.00	1165.00	1900	20240520	-30.47	1080	20241210	22.31	1365	-3.22	20250313	1135	16.39	20250102	1900	-30.47	20240520	1080	22.31	20241210	0.77	N	340440	100	28 억	23356	N	N	N	N
54	20250320	121206	57	100.00	KOSDAQ	화학	N	N	N	N	N	1322	4	2	0.30	2932952	2224	31.36	1318	1335	1311	1713	923	1318	1318.77	0.08	67	1369	1343	1329	1303	1289	1336	1296	28	395	100	890	1	1	28378364	375	9.87	1.13	12	0.01	134.00	1165.00	1900	20240520	-30.42	1080	20241210	22.41	1365	-3.15	20250313	1135	16.48	20250102	1900	-30.42	20240520	1080	22.41	20241210	0.77	N	340440	100	28 억	23356	N	N	N	N
55	20250320	111207	57	100.00	KOSDAQ	화학	N	N	N	N	N	1312	-6	5	-0.46	2521710	1912	26.96	1318	1335	1311	1713	923	1318	1318.89	0.08	87	1369	1343	1329	1303	1289	1336	1296	28	395	100	890	1	1	28378364	372	9.79	1.13	12	0.01	134.00	1165.00	1900	20240520	-30.95	1080	20241210	21.48	1365	-3.88	20250313	1135	15.59	20250102	1900	-30.95	20240520	1080	21.48	20241210	0.77	N	340440	100	28 억	23356	N	N	N	N
56	20250320	101205	57	100.00	KOSDAQ	화학	N	N	N	N	N	1334	16	2	1.21	1924921	1459	20.58	1318	1335	1311	1713	923	1318	1319.34	0.08	-5	1369	1343	1329	1303	1289	1336	1296	28	395	100	890	1	1	28378364	379	9.96	1.15	12	0.01	134.00	1165.00	1900	20240520	-29.79	1080	20241210	23.52	1365	-2.27	20250313	1135	17.53	20250102	1900	-29.79	20240520	1080	23.52	20241210	0.77	N	340440	100	28 억	23356	N	N	N	N
57	20250320	091209	57	100.00	KOSDAQ	화학	N	N	N	N	N	1318	0	3	0.00	44812	34	0.48	1318	1318	1318	1713	923	1318	1318.00	0.08	-5	1369	1343	1329	1303	1289	1336	1296	28	395	100	890	1	1	28378364	374	9.84	1.13	12	0.00	134.00	1165.00	1900	20240520	-30.63	1080	20241210	22.04	1365	-3.44	20250313	1135	16.12	20250102	1900	-30.63	20240520	1080	22.04	20241210	0.77	N	340440	100	28 억	23356	N	N	N	N
58	20250319	161200	57	100.00	KOSDAQ	화학	N	N	N	N	N	1318	-16	5	-1.20	9392394	7091	59.63	1355	1355	1315	1734	934	1334	1324.55	0.08	-97	1357	1345	1333	1321	1309	1339	1315	28	400	100	900	1	1	28378364	374	9.84	1.13	12	0.02	134.00	1165.00	1900	20240520	-30.63	1080	20241210	22.04	1365	-3.44	20250313	1135	16.12	20250102	1900	-30.63	20240520	1080	22.04	20241210	0.78	N	340440	100	28 억	23453	N	N	N	N
59	20250319	151203	57	100.00	KOSDAQ	화학	N	N	N	N	N	1316	-18	5	-1.35	9098489	6868	57.75	1355	1355	1315	1734	934	1334	1324.77	0.08	21	1357	1345	1333	1321	1309	1339	1315	28	400	100	900	1	1	28378364	373	9.82	1.13	12	0.02	134.00	1165.00	1900	20240520	-30.74	1080	20241210	21.85	1365	-3.59	20250313	1135	15.95	20250102	1900	-30.74	20240520	1080	21.85	20241210	0.78	N	340440	100	28 억	23453	N	N	N	N
60	20250319	141205	57	100.00	KOSDAQ	화학	N	N	N	N	N	1332	-2	5	-0.15	8134040	6137	51.61	1355	1355	1315	1734	934	1334	1325.41	0.08	21	1357	1345	1333	1321	1309	1339	1315	28	400	100	900	1	1	28378364	378	9.94	1.14	12	0.02	134.00	1165.00	1900	20240520	-29.89	1080	20241210	23.33	1365	-2.42	20250313	1135	17.36	20250102	1900	-29.89	20240520	1080	23.33	20241210	0.78	N	340440	100	28 억	23453	N	N	N	N
61	20250319	131205	57	100.00	KOSDAQ	화학	N	N	N	N	N	1320	-14	5	-1.05	8043247	6068	51.03	1355	1355	1317	1734	934	1334	1325.52	0.08	21	1357	1345	1333	1321	1309	1339	1315	28	400	100	900	1	1	28378364	375	9.85	1.13	12	0.02	134.00	1165.00	1900	20240520	-30.53	1080	20241210	22.22	1365	-3.30	20250313	1135	16.30	20250102	1900	-30.53	20240520	1080	22.22	20241210	0.78	N	340440	100	28 억	23453	N	N	N	N
62	20250319	121203	57	100.00	KOSDAQ	화학	N	N	N	N	N	1334	0	3	0.00	3608790	2712	22.81	1355	1355	1321	1734	934	1334	1330.67	0.08	-39	1357	1345	1333	1321	1309	1339	1315	28	400	100	900	1	1	28378364	379	9.96	1.15	12	0.01	134.00	1165.00	1900	20240520	-29.79	1080	20241210	23.52	1365	-2.27	20250313	1135	17.53	20250102	1900	-29.79	20240520	1080	23.52	20241210	0.78	N	340440	100	28 억	23453	N	N	N	N
63	20250319	111202	57	100.00	KOSDAQ	화학	N	N	N	N	N	1334	0	3	0.00	1780596	1329	11.18	1355	1355	1322	1734	934	1334	1339.80	0.08	-39	1357	1345	1333	1321	1309	1339	1315	28	400	100	900	1	1	28378364	379	9.96	1.15	12	0.00	134.00	1165.00	1900	20240520	-29.79	1080	20241210	23.52	1365	-2.27	20250313	1135	17.53	20250102	1900	-29.79	20240520	1080	23.52	20241210	0.78	N	340440	100	28 억	23453	N	N	N	N
64	20250319	101203	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	1	2	0.07	1263567	940	7.90	1355	1355	1334	1734	934	1334	1344.22	0.08	-63	1357	1345	1333	1321	1309	1339	1315	28	400	100	900	1	1	28378364	379	9.96	1.15	12	0.00	134.00	1165.00	1900	20240520	-29.74	1080	20241210	23.61	1365	-2.20	20250313	1135	17.62	20250102	1900	-29.74	20240520	1080	23.61	20241210	0.78	N	340440	100	28 억	23453	N	N	N	N
65	20250319	091209	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	1	2	0.07	806997	598	5.03	1355	1355	1334	1734	934	1334	1349.49	0.08	-63	1357	1345	1333	1321	1309	1339	1315	28	400	100	900	1	1	28378364	379	9.96	1.15	12	0.00	134.00	1165.00	1900	20240520	-29.74	1080	20241210	23.61	1365	-2.20	20250313	1135	17.62	20250102	1900	-29.74	20240520	1080	23.61	20241210	0.78	N	340440	100	28 억	23453	N	N	N	N
66	20250318	161157	57	100.00	KOSDAQ	화학	N	N	N	N	N	1334	7	2	0.53	15841043	11892	78.47	1335	1345	1321	1725	929	1327	1332.08	0.07	409	1352	1339	1322	1309	1292	1346	1316	28	398	100	900	1	1	28378364	379	9.96	1.15	12	0.04	134.00	1165.00	1900	20240520	-29.79	1080	20241210	23.52	1365	-2.27	20250313	1135	17.53	20250102	1900	-29.79	20240520	1080	23.52	20241210	0.78	N	340440	100	28 억	19344	N	N	N	N
67	20250318	151202	57	100.00	KOSDAQ	화학	N	N	N	N	N	1324	-3	5	-0.23	15698305	11785	77.77	1335	1345	1321	1725	929	1327	1332.06	0.07	417	1352	1339	1322	1309	1292	1346	1316	28	398	100	900	1	1	28378364	376	9.88	1.14	12	0.04	134.00	1165.00	1900	20240520	-30.32	1080	20241210	22.59	1365	-3.00	20250313	1135	16.65	20250102	1900	-30.32	20240520	1080	22.59	20241210	0.78	N	340440	100	28 억	19344	N	N	N	N
68	20250318	141159	57	100.00	KOSDAQ	화학	N	N	N	N	N	1325	-2	5	-0.15	12077577	9053	59.74	1335	1345	1321	1725	929	1327	1334.10	0.07	273	1352	1339	1322	1309	1292	1346	1316	28	398	100	900	1	1	28378364	376	9.89	1.14	12	0.03	134.00	1165.00	1900	20240520	-30.26	1080	20241210	22.69	1365	-2.93	20250313	1135	16.74	20250102	1900	-30.26	20240520	1080	22.69	20241210	0.78	N	340440	100	28 억	19344	N	N	N	N
69	20250318	131158	57	100.00	KOSDAQ	화학	N	N	N	N	N	1328	1	2	0.08	8592050	6428	42.42	1335	1345	1321	1725	929	1327	1336.66	0.07	6	1352	1339	1322	1309	1292	1346	1316	28	398	100	900	1	1	28378364	377	9.91	1.14	12	0.02	134.00	1165.00	1900	20240520	-30.11	1080	20241210	22.96	1365	-2.71	20250313	1135	17.00	20250102	1900	-30.11	20240520	1080	22.96	20241210	0.78	N	340440	100	28 억	19344	N	N	N	N
70	20250318	121201	57	100.00	KOSDAQ	화학	N	N	N	N	N	1337	10	2	0.75	2054135	1538	10.15	1335	1345	1321	1725	929	1327	1335.59	0.07	0	1352	1339	1322	1309	1292	1346	1316	28	398	100	900	1	1	28378364	379	9.98	1.15	12	0.01	134.00	1165.00	1900	20240520	-29.63	1080	20241210	23.80	1365	-2.05	20250313	1135	17.80	20250102	1900	-29.63	20240520	1080	23.80	20241210	0.78	N	340440	100	28 억	19344	N	N	N	N
71	20250318	111159	57	100.00	KOSDAQ	화학	N	N	N	N	N	1337	10	2	0.75	570065	428	2.82	1335	1345	1321	1725	929	1327	1331.93	0.07	0	1352	1339	1322	1309	1292	1346	1316	28	398	100	900	1	1	28378364	379	9.98	1.15	12	0.00	134.00	1165.00	1900	20240520	-29.63	1080	20241210	23.80	1365	-2.05	20250313	1135	17.80	20250102	1900	-29.63	20240520	1080	23.80	20241210	0.78	N	340440	100	28 억	19344	N	N	N	N
72	20250318	101201	57	100.00	KOSDAQ	화학	N	N	N	N	N	1337	10	2	0.75	550032	413	2.73	1335	1345	1321	1725	929	1327	1331.80	0.07	0	1352	1339	1322	1309	1292	1346	1316	28	398	100	900	1	1	28378364	379	9.98	1.15	12	0.00	134.00	1165.00	1900	20240520	-29.63	1080	20241210	23.80	1365	-2.05	20250313	1135	17.80	20250102	1900	-29.63	20240520	1080	23.80	20241210	0.78	N	340440	100	28 억	19344	N	N	N	N
73	20250318	091204	57	100.00	KOSDAQ	화학	N	N	N	N	N	1327	0	3	0.00	251037	188	1.24	1335	1345	1327	1725	929	1327	1335.30	0.07	0	1352	1339	1322	1309	1292	1346	1316	28	398	100	900	1	1	28378364	377	9.90	1.14	12	0.00	134.00	1165.00	1900	20240520	-30.16	1080	20241210	22.87	1365	-2.78	20250313	1135	16.92	20250102	1900	-30.16	20240520	1080	22.87	20241210	0.78	N	340440	100	28 억	19344	N	N	N	N
74	20250317	161156	57	100.00	KOSDAQ	화학	N	N	N	N	N	1327	3	2	0.23	20071920	15154	171.66	1311	1335	1305	1721	927	1324	1324.53	0.07	-208	1335	1329	1324	1318	1313	1327	1316	28	397	100	900	1	1	28378364	377	9.90	1.14	12	0.05	134.00	1165.00	1900	20240520	-30.16	1080	20241210	22.87	1365	-2.78	20250313	1135	16.92	20250102	1900	-30.16	20240520	1080	22.87	20241210	0.78	N	340440	100	28 억	19552	N	N	N	N
75	20250317	151155	57	100.00	KOSDAQ	화학	N	N	N	N	N	1332	8	2	0.60	19639318	14828	167.97	1311	1335	1305	1721	927	1324	1324.48	0.07	32	1335	1329	1324	1318	1313	1327	1316	28	397	100	900	1	1	28378364	378	9.94	1.14	12	0.05	134.00	1165.00	1900	20240520	-29.89	1080	20241210	23.33	1365	-2.42	20250313	1135	17.36	20250102	1900	-29.89	20240520	1080	23.33	20241210	0.78	N	340440	100	28 억	19552	N	N	N	N
76	20250317	141157	57	100.00	KOSDAQ	화학	N	N	N	N	N	1326	2	2	0.15	17863111	13490	152.81	1311	1335	1305	1721	927	1324	1324.17	0.07	-229	1335	1329	1324	1318	1313	1327	1316	28	397	100	900	1	1	28378364	376	9.90	1.14	12	0.05	134.00	1165.00	1900	20240520	-30.21	1080	20241210	22.78	1365	-2.86	20250313	1135	16.83	20250102	1900	-30.21	20240520	1080	22.78	20241210	0.78	N	340440	100	28 억	19552	N	N	N	N
77	20250317	131156	57	100.00	KOSDAQ	화학	N	N	N	N	N	1334	10	2	0.76	17688069	13358	151.31	1311	1335	1305	1721	927	1324	1324.16	0.07	-229	1335	1329	1324	1318	1313	1327	1316	28	397	100	900	1	1	28378364	379	9.96	1.15	12	0.05	134.00	1165.00	1900	20240520	-29.79	1080	20241210	23.52	1365	-2.27	20250313	1135	17.53	20250102	1900	-29.79	20240520	1080	23.52	20241210	0.78	N	340440	100	28 억	19552	N	N	N	N
78	20250317	121155	57	100.00	KOSDAQ	화학	N	N	N	N	N	1332	8	2	0.60	17670731	13345	151.17	1311	1335	1305	1721	927	1324	1324.15	0.07	-229	1335	1329	1324	1318	1313	1327	1316	28	397	100	900	1	1	28378364	378	9.94	1.14	12	0.05	134.00	1165.00	1900	20240520	-29.89	1080	20241210	23.33	1365	-2.42	20250313	1135	17.36	20250102	1900	-29.89	20240520	1080	23.33	20241210	0.78	N	340440	100	28 억	19552	N	N	N	N
79	20250317	111155	57	100.00	KOSDAQ	화학	N	N	N	N	N	1333	9	2	0.68	16850102	12729	144.19	1311	1335	1305	1721	927	1324	1323.76	0.07	-51	1335	1329	1324	1318	1313	1327	1316	28	397	100	900	1	1	28378364	378	9.95	1.14	12	0.04	134.00	1165.00	1900	20240520	-29.84	1080	20241210	23.43	1365	-2.34	20250313	1135	17.44	20250102	1900	-29.84	20240520	1080	23.43	20241210	0.78	N	340440	100	28 억	19552	N	N	N	N
80	20250317	101154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1324	0	3	0.00	16767584	12667	143.49	1311	1335	1305	1721	927	1324	1323.72	0.07	-56	1335	1329	1324	1318	1313	1327	1316	28	397	100	900	1	1	28378364	376	9.88	1.14	12	0.04	134.00	1165.00	1900	20240520	-30.32	1080	20241210	22.59	1365	-3.00	20250313	1135	16.65	20250102	1900	-30.32	20240520	1080	22.59	20241210	0.78	N	340440	100	28 억	19552	N	N	N	N
81	20250317	091157	57	100.00	KOSDAQ	화학	N	N	N	N	N	1331	7	2	0.53	2770948	2100	23.79	1311	1332	1311	1721	927	1324	1319.50	0.07	711	1335	1329	1324	1318	1313	1327	1316	28	397	100	900	1	1	28378364	378	9.93	1.14	12	0.01	134.00	1165.00	1900	20240520	-29.95	1080	20241210	23.24	1365	-2.49	20250313	1135	17.27	20250102	1900	-29.95	20240520	1080	23.24	20241210	0.78	N	340440	100	28 억	19552	N	N	N	N
82	20250314	161150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1324	2	2	0.15	11691098	8828	50.14	1330	1330	1319	1718	926	1322	1324.32	0.07	-101	1389	1355	1331	1297	1273	1343	1285	28	396	100	890	1	1	28378364	376	9.88	1.14	12	0.03	134.00	1165.00	1900	20240520	-30.32	1080	20241210	22.59	1365	-3.00	20250313	1135	16.65	20250102	1900	-30.32	20240520	1080	22.59	20241210	0.78	N	340440	100	28 억	19653	N	N	N	N
83	20250314	151159	57	100.00	KOSDAQ	화학	N	N	N	N	N	1321	-1	5	-0.08	11624898	8778	49.85	1330	1330	1319	1718	926	1322	1324.32	0.07	-101	1389	1355	1331	1297	1273	1343	1285	28	396	100	890	1	1	28378364	375	9.86	1.13	12	0.03	134.00	1165.00	1900	20240520	-30.47	1080	20241210	22.31	1365	-3.22	20250313	1135	16.39	20250102	1900	-30.47	20240520	1080	22.31	20241210	0.78	N	340440	100	28 억	19653	N	N	N	N
84	20250314	141153	57	100.00	KOSDAQ	화학	N	N	N	N	N	1321	-1	5	-0.08	8970694	6767	38.43	1330	1330	1320	1718	926	1322	1325.65	0.07	-103	1389	1355	1331	1297	1273	1343	1285	28	396	100	890	1	1	28378364	375	9.86	1.13	12	0.02	134.00	1165.00	1900	20240520	-30.47	1080	20241210	22.31	1365	-3.22	20250313	1135	16.39	20250102	1900	-30.47	20240520	1080	22.31	20241210	0.78	N	340440	100	28 억	19653	N	N	N	N
85	20250314	131151	57	100.00	KOSDAQ	화학	N	N	N	N	N	1326	4	2	0.30	8356389	6302	35.79	1330	1330	1320	1718	926	1322	1325.99	0.07	-103	1389	1355	1331	1297	1273	1343	1285	28	396	100	890	1	1	28378364	376	9.90	1.14	12	0.02	134.00	1165.00	1900	20240520	-30.21	1080	20241210	22.78	1365	-2.86	20250313	1135	16.83	20250102	1900	-30.21	20240520	1080	22.78	20241210	0.78	N	340440	100	28 억	19653	N	N	N	N
86	20250314	121153	57	100.00	KOSDAQ	화학	N	N	N	N	N	1326	4	2	0.30	8349759	6297	35.76	1330	1330	1320	1718	926	1322	1325.99	0.07	-103	1389	1355	1331	1297	1273	1343	1285	28	396	100	890	1	1	28378364	376	9.90	1.14	12	0.02	134.00	1165.00	1900	20240520	-30.21	1080	20241210	22.78	1365	-2.86	20250313	1135	16.83	20250102	1900	-30.21	20240520	1080	22.78	20241210	0.78	N	340440	100	28 억	19653	N	N	N	N
87	20250314	111153	57	100.00	KOSDAQ	화학	N	N	N	N	N	1322	0	3	0.00	8129087	6130	34.81	1330	1330	1322	1718	926	1322	1326.12	0.07	-103	1389	1355	1331	1297	1273	1343	1285	28	396	100	890	1	1	28378364	375	9.87	1.13	12	0.02	134.00	1165.00	1900	20240520	-30.42	1080	20241210	22.41	1365	-3.15	20250313	1135	16.48	20250102	1900	-30.42	20240520	1080	22.41	20241210	0.78	N	340440	100	28 억	19653	N	N	N	N
88	20250314	101151	57	100.00	KOSDAQ	화학	N	N	N	N	N	1327	5	2	0.38	3463863	2609	14.82	1330	1330	1324	1718	926	1322	1327.66	0.07	-21	1389	1355	1331	1297	1273	1343	1285	28	396	100	890	1	1	28378364	377	9.90	1.14	12	0.01	134.00	1165.00	1900	20240520	-30.16	1080	20241210	22.87	1365	-2.78	20250313	1135	16.92	20250102	1900	-30.16	20240520	1080	22.87	20241210	0.78	N	340440	100	28 억	19653	N	N	N	N
89	20250314	091157	57	100.00	KOSDAQ	화학	N	N	N	N	N	1330	8	2	0.61	38570	29	0.16	1330	1330	1330	1718	926	1322	1330.00	0.07	-4	1389	1355	1331	1297	1273	1343	1285	28	396	100	890	1	1	28378364	377	9.93	1.14	12	0.00	134.00	1165.00	1900	20240520	-30.00	1080	20241210	23.15	1365	-2.56	20250313	1135	17.18	20250102	1900	-30.00	20240520	1080	23.15	20241210	0.78	N	340440	100	28 억	19653	N	N	N	N
90	20250313	161144	57	100.00	KOSDAQ	화학	N	N	N	N	N	1322	-2	5	-0.15	23387152	17608	89.32	1365	1365	1307	1721	927	1324	1328.21	0.06	-131	1350	1336	1318	1304	1286	1344	1312	28	397	100	900	1	1	28378364	375	9.87	1.13	12	0.06	134.00	1165.00	1900	20240520	-30.42	1080	20241210	22.41	1365	-3.15	20250313	1135	16.48	20250102	1900	-30.42	20240520	1080	22.41	20241210	0.76	N	340440	100	28 억	16264	N	N	N	N
91	20250313	151144	57	100.00	KOSDAQ	화학	N	N	N	N	N	1318	-6	5	-0.45	22119767	16648	84.45	1365	1365	1307	1721	927	1324	1328.67	0.06	186	1350	1336	1318	1304	1286	1344	1312	28	397	100	900	1	1	28378364	374	9.84	1.13	12	0.06	134.00	1165.00	1900	20240520	-30.63	1080	20241210	22.04	1365	-3.44	20250313	1135	16.12	20250102	1900	-30.63	20240520	1080	22.04	20241210	0.76	N	340440	100	28 억	16264	N	N	N	N
92	20250313	141145	57	100.00	KOSDAQ	화학	N	N	N	N	N	1325	1	2	0.08	16069946	12055	61.15	1365	1365	1307	1721	927	1324	1333.05	0.06	-80	1350	1336	1318	1304	1286	1344	1312	28	397	100	900	1	1	28378364	376	9.89	1.14	12	0.04	134.00	1165.00	1900	20240520	-30.26	1080	20241210	22.69	1365	-2.93	20250313	1135	16.74	20250102	1900	-30.26	20240520	1080	22.69	20241210	0.76	N	340440	100	28 억	16264	N	N	N	N
93	20250313	131144	57	100.00	KOSDAQ	화학	N	N	N	N	N	1325	1	2	0.08	12804201	9596	48.68	1365	1365	1307	1721	927	1324	1334.33	0.06	-69	1350	1336	1318	1304	1286	1344	1312	28	397	100	900	1	1	28378364	376	9.89	1.14	12	0.03	134.00	1165.00	1900	20240520	-30.26	1080	20241210	22.69	1365	-2.93	20250313	1135	16.74	20250102	1900	-30.26	20240520	1080	22.69	20241210	0.76	N	340440	100	28 억	16264	N	N	N	N
94	20250313	121144	57	100.00	KOSDAQ	화학	N	N	N	N	N	1329	5	2	0.38	10497238	7859	39.87	1365	1365	1307	1721	927	1324	1335.70	0.06	-69	1350	1336	1318	1304	1286	1344	1312	28	397	100	900	1	1	28378364	377	9.92	1.14	12	0.03	134.00	1165.00	1900	20240520	-30.05	1080	20241210	23.06	1365	-2.64	20250313	1135	17.09	20250102	1900	-30.05	20240520	1080	23.06	20241210	0.76	N	340440	100	28 억	16264	N	N	N	N
95	20250313	111147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1324	0	3	0.00	8045252	6013	30.50	1365	1365	1307	1721	927	1324	1337.98	0.06	-49	1350	1336	1318	1304	1286	1344	1312	28	397	100	900	1	1	28378364	376	9.88	1.14	12	0.02	134.00	1165.00	1900	20240520	-30.32	1080	20241210	22.59	1365	-3.00	20250313	1135	16.65	20250102	1900	-30.32	20240520	1080	22.59	20241210	0.76	N	340440	100	28 억	16264	N	N	N	N
96	20250313	101144	57	100.00	KOSDAQ	화학	N	N	N	N	N	1312	-12	5	-0.91	6421947	4776	24.23	1365	1365	1307	1721	927	1324	1344.63	0.06	-45	1350	1336	1318	1304	1286	1344	1312	28	397	100	900	1	1	28378364	372	9.79	1.13	12	0.02	134.00	1165.00	1900	20240520	-30.95	1080	20241210	21.48	1365	-3.88	20250313	1135	15.59	20250102	1900	-30.95	20240520	1080	21.48	20241210	0.76	N	340440	100	28 억	16264	N	N	N	N
97	20250313	091147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1337	13	2	0.98	4406675	3246	16.47	1365	1365	1321	1721	927	1324	1357.57	0.06	-39	1350	1336	1318	1304	1286	1344	1312	28	397	100	900	1	1	28378364	379	9.98	1.15	12	0.01	134.00	1165.00	1900	20240520	-29.63	1080	20241210	23.80	1365	-2.05	20250313	1135	17.80	20250102	1900	-29.63	20240520	1080	23.80	20241210	0.76	N	340440	100	28 억	16264	N	N	N	N
98	20250312	161138	57	100.00	KOSDAQ	화학	N	N	N	N	N	1324	31	2	2.40	26022293	19712	153.86	1300	1332	1300	1680	906	1293	1320.12	0.06	282	1341	1317	1296	1272	1251	1329	1284	28	387	100	870	1	1	28378364	376	9.88	1.14	12	0.07	134.00	1165.00	1900	20240520	-30.32	1080	20241210	22.59	1332	-0.60	20250312	1135	16.65	20250102	1900	-30.32	20240520	1080	22.59	20241210	0.76	N	340440	100	28 억	15982	N	Y	N	N
99	20250312	151138	57	100.00	KOSDAQ	화학	N	N	N	N	N	1325	32	2	2.47	24781642	18775	146.54	1300	1332	1300	1680	906	1293	1319.93	0.06	299	1341	1317	1296	1272	1251	1329	1284	28	387	100	870	1	1	28378364	376	9.89	1.14	12	0.07	134.00	1165.00	1900	20240520	-30.26	1080	20241210	22.69	1332	-0.53	20250312	1135	16.74	20250102	1900	-30.26	20240520	1080	22.69	20241210	0.76	N	340440	100	28 억	15982	N	N	N	N
100	20250312	141136	57	100.00	KOSDAQ	화학	N	N	N	N	N	1322	29	2	2.24	24759162	18758	146.41	1300	1332	1300	1680	906	1293	1319.93	0.06	299	1341	1317	1296	1272	1251	1329	1284	28	387	100	870	1	1	28378364	375	9.87	1.13	12	0.07	134.00	1165.00	1900	20240520	-30.42	1080	20241210	22.41	1332	-0.75	20250312	1135	16.48	20250102	1900	-30.42	20240520	1080	22.41	20241210	0.76	N	340440	100	28 억	15982	N	N	N	N
101	20250312	131138	57	100.00	KOSDAQ	화학	N	N	N	N	N	1329	36	2	2.78	22607009	17129	133.69	1300	1332	1300	1680	906	1293	1319.81	0.06	128	1341	1317	1296	1272	1251	1329	1284	28	387	100	870	1	1	28378364	377	9.92	1.14	12	0.06	134.00	1165.00	1900	20240520	-30.05	1080	20241210	23.06	1332	-0.23	20250312	1135	17.09	20250102	1900	-30.05	20240520	1080	23.06	20241210	0.76	N	340440	100	28 억	15982	N	N	N	N
102	20250312	121142	57	100.00	KOSDAQ	화학	N	N	N	N	N	1322	29	2	2.24	15527850	11797	92.08	1300	1322	1300	1680	906	1293	1316.25	0.06	95	1341	1317	1296	1272	1251	1329	1284	28	387	100	870	1	1	28378364	375	9.87	1.13	12	0.04	134.00	1165.00	1900	20240520	-30.42	1080	20241210	22.41	1327	-0.38	20250228	1135	16.48	20250102	1900	-30.42	20240520	1080	22.41	20241210	0.76	N	340440	100	28 억	15982	N	N	N	N
103	20250312	111133	57	100.00	KOSDAQ	화학	N	N	N	N	N	1320	27	2	2.09	10243308	7795	60.84	1300	1320	1300	1680	906	1293	1314.09	0.06	-11	1341	1317	1296	1272	1251	1329	1284	28	387	100	870	1	1	28378364	375	9.85	1.13	12	0.03	134.00	1165.00	1900	20240520	-30.53	1080	20241210	22.22	1327	-0.53	20250228	1135	16.30	20250102	1900	-30.53	20240520	1080	22.22	20241210	0.76	N	340440	100	28 억	15982	N	N	N	N
104	20250312	101135	57	100.00	KOSDAQ	화학	N	N	N	N	N	1315	22	2	1.70	4063140	3104	24.23	1300	1315	1300	1680	906	1293	1309.00	0.06	-11	1341	1317	1296	1272	1251	1329	1284	28	387	100	870	1	1	28378364	373	9.81	1.13	12	0.01	134.00	1165.00	1900	20240520	-30.79	1080	20241210	21.76	1327	-0.90	20250228	1135	15.86	20250102	1900	-30.79	20240520	1080	21.76	20241210	0.76	N	340440	100	28 억	15982	N	N	N	N
105	20250312	091143	57	100.00	KOSDAQ	화학	N	N	N	N	N	1310	17	2	1.31	2555335	1957	15.27	1300	1315	1300	1680	906	1293	1305.74	0.06	-11	1341	1317	1296	1272	1251	1329	1284	28	387	100	870	1	1	28378364	372	9.78	1.12	12	0.01	134.00	1165.00	1900	20240520	-31.05	1080	20241210	21.30	1327	-1.28	20250228	1135	15.42	20250102	1900	-31.05	20240520	1080	21.30	20241210	0.76	N	340440	100	28 억	15982	N	N	N	N
106	20250311	161129	57	100.00	KOSDAQ	화학	N	N	N	N	N	1293	-9	5	-0.69	16677497	12812	74.99	1275	1320	1275	1692	912	1302	1301.71	0.06	59	1313	1307	1296	1290	1279	1310	1293	28	390	100	880	1	1	28378364	367	9.65	1.11	12	0.05	134.00	1165.00	1900	20240520	-31.95	1080	20241210	19.72	1327	-2.56	20250228	1135	13.92	20250102	1900	-31.95	20240520	1080	19.72	20241210	0.76	N	340440	100	28 억	15923	N	N	N	N
107	20250311	151133	57	100.00	KOSDAQ	화학	N	N	N	N	N	1308	6	2	0.46	15234291	11706	68.51	1275	1320	1275	1692	912	1302	1301.41	0.06	146	1313	1307	1296	1290	1279	1310	1293	28	390	100	880	1	1	28378364	371	9.76	1.12	12	0.04	134.00	1165.00	1900	20240520	-31.16	1080	20241210	21.11	1327	-1.43	20250228	1135	15.24	20250102	1900	-31.16	20240520	1080	21.11	20241210	0.76	N	340440	100	28 억	15923	N	N	N	N
108	20250311	141135	57	100.00	KOSDAQ	화학	N	N	N	N	N	1315	13	2	1.00	10318892	7962	46.60	1275	1315	1275	1692	912	1302	1296.02	0.06	-7	1313	1307	1296	1290	1279	1310	1293	28	390	100	880	1	1	28378364	373	9.81	1.13	12	0.03	134.00	1165.00	1900	20240520	-30.79	1080	20241210	21.76	1327	-0.90	20250228	1135	15.86	20250102	1900	-30.79	20240520	1080	21.76	20241210	0.76	N	340440	100	28 억	15923	N	N	N	N
109	20250311	131133	57	100.00	KOSDAQ	화학	N	N	N	N	N	1310	8	2	0.61	8591942	6644	38.89	1275	1310	1275	1692	912	1302	1293.19	0.06	19	1313	1307	1296	1290	1279	1310	1293	28	390	100	880	1	1	28378364	372	9.78	1.12	12	0.02	134.00	1165.00	1900	20240520	-31.05	1080	20241210	21.30	1327	-1.28	20250228	1135	15.42	20250102	1900	-31.05	20240520	1080	21.30	20241210	0.76	N	340440	100	28 억	15923	N	N	N	N
110	20250311	121130	57	100.00	KOSDAQ	화학	N	N	N	N	N	1302	0	3	0.00	5475653	4251	24.88	1275	1302	1275	1692	912	1302	1288.09	0.06	19	1313	1307	1296	1290	1279	1310	1293	28	390	100	880	1	1	28378364	369	9.72	1.12	12	0.01	134.00	1165.00	1900	20240520	-31.47	1080	20241210	20.56	1327	-1.88	20250228	1135	14.71	20250102	1900	-31.47	20240520	1080	20.56	20241210	0.76	N	340440	100	28 억	15923	N	N	N	N
111	20250311	111131	57	100.00	KOSDAQ	화학	N	N	N	N	N	1302	0	3	0.00	5475653	4251	24.88	1275	1302	1275	1692	912	1302	1288.09	0.06	19	1313	1307	1296	1290	1279	1310	1293	28	390	100	880	1	1	28378364	369	9.72	1.12	12	0.01	134.00	1165.00	1900	20240520	-31.47	1080	20241210	20.56	1327	-1.88	20250228	1135	14.71	20250102	1900	-31.47	20240520	1080	20.56	20241210	0.76	N	340440	100	28 억	15923	N	N	N	N
112	20250311	101131	57	100.00	KOSDAQ	화학	N	N	N	N	N	1300	-2	5	-0.15	5427551	4214	24.66	1275	1300	1275	1692	912	1302	1287.98	0.06	19	1313	1307	1296	1290	1279	1310	1293	28	390	100	880	1	1	28378364	369	9.70	1.12	12	0.01	134.00	1165.00	1900	20240520	-31.58	1080	20241210	20.37	1327	-2.03	20250228	1135	14.54	20250102	1900	-31.58	20240520	1080	20.37	20241210	0.76	N	340440	100	28 억	15923	N	N	N	N
113	20250311	091133	57	100.00	KOSDAQ	화학	N	N	N	N	N	1288	-14	5	-1.08	3283236	2554	14.95	1275	1289	1275	1692	912	1302	1285.53	0.06	32	1313	1307	1296	1290	1279	1310	1293	28	390	100	880	1	1	28378364	366	9.61	1.11	12	0.01	134.00	1165.00	1900	20240520	-32.21	1080	20241210	19.26	1327	-2.94	20250228	1135	13.48	20250102	1900	-32.21	20240520	1080	19.26	20241210	0.76	N	340440	100	28 억	15923	N	N	N	N
114	20250310	161122	57	100.00	KOSDAQ	화학	N	N	N	N	N	1302	17	2	1.32	22129884	17086	120.21	1285	1302	1285	1670	900	1285	1295.21	0.06	-294	1327	1305	1293	1271	1259	1300	1266	28	385	100	870	1	1	28378364	369	9.72	1.12	12	0.06	134.00	1165.00	1900	20240520	-31.47	1080	20241210	20.56	1327	-1.88	20250228	1135	14.71	20250102	1900	-31.47	20240520	1080	20.56	20241210	0.75	N	340440	100	28 억	16217	N	N	N	N
115	20250310	151130	57	100.00	KOSDAQ	화학	N	N	N	N	N	1297	12	2	0.93	18766720	14494	101.97	1285	1302	1285	1670	900	1285	1294.79	0.06	-289	1327	1305	1293	1271	1259	1300	1266	28	385	100	870	1	1	28378364	368	9.68	1.11	12	0.05	134.00	1165.00	1900	20240520	-31.74	1080	20241210	20.09	1327	-2.26	20250228	1135	14.27	20250102	1900	-31.74	20240520	1080	20.09	20241210	0.75	N	340440	100	28 억	16217	N	N	N	N
116	20250310	141128	57	100.00	KOSDAQ	화학	N	N	N	N	N	1297	12	2	0.93	12186871	9423	66.29	1285	1300	1285	1670	900	1285	1293.31	0.06	-471	1327	1305	1293	1271	1259	1300	1266	28	385	100	870	1	1	28378364	368	9.68	1.11	12	0.03	134.00	1165.00	1900	20240520	-31.74	1080	20241210	20.09	1327	-2.26	20250228	1135	14.27	20250102	1900	-31.74	20240520	1080	20.09	20241210	0.75	N	340440	100	28 억	16217	N	N	N	N
117	20250310	131126	57	100.00	KOSDAQ	화학	N	N	N	N	N	1297	12	2	0.93	10869119	8407	59.15	1285	1300	1285	1670	900	1285	1292.87	0.06	-476	1327	1305	1293	1271	1259	1300	1266	28	385	100	870	1	1	28378364	368	9.68	1.11	12	0.03	134.00	1165.00	1900	20240520	-31.74	1080	20241210	20.09	1327	-2.26	20250228	1135	14.27	20250102	1900	-31.74	20240520	1080	20.09	20241210	0.75	N	340440	100	28 억	16217	N	N	N	N
118	20250310	121123	57	100.00	KOSDAQ	화학	N	N	N	N	N	1286	1	2	0.08	7255001	5609	39.46	1285	1300	1285	1670	900	1285	1293.46	0.06	-452	1327	1305	1293	1271	1259	1300	1266	28	385	100	870	1	1	28378364	365	9.60	1.10	12	0.02	134.00	1165.00	1900	20240520	-32.32	1080	20241210	19.07	1327	-3.09	20250228	1135	13.30	20250102	1900	-32.32	20240520	1080	19.07	20241210	0.75	N	340440	100	28 억	16217	N	N	N	N
119	20250310	111123	57	100.00	KOSDAQ	화학	N	N	N	N	N	1290	5	2	0.39	4942176	3815	26.84	1285	1300	1285	1670	900	1285	1295.46	0.06	-452	1327	1305	1293	1271	1259	1300	1266	28	385	100	870	1	1	28378364	366	9.63	1.11	12	0.01	134.00	1165.00	1900	20240520	-32.11	1080	20241210	19.44	1327	-2.79	20250228	1135	13.66	20250102	1900	-32.11	20240520	1080	19.44	20241210	0.75	N	340440	100	28 억	16217	N	N	N	N
120	20250310	101123	57	100.00	KOSDAQ	화학	N	N	N	N	N	1298	13	2	1.01	4889137	3774	26.55	1285	1300	1285	1670	900	1285	1295.48	0.06	-451	1327	1305	1293	1271	1259	1300	1266	28	385	100	870	1	1	28378364	368	9.69	1.11	12	0.01	134.00	1165.00	1900	20240520	-31.68	1080	20241210	20.19	1327	-2.19	20250228	1135	14.36	20250102	1900	-31.68	20240520	1080	20.19	20241210	0.75	N	340440	100	28 억	16217	N	N	N	N
121	20250310	091125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1300	15	2	1.17	2767414	2134	15.01	1285	1300	1285	1670	900	1285	1296.82	0.06	-451	1327	1305	1293	1271	1259	1300	1266	28	385	100	870	1	1	28378364	369	9.70	1.12	12	0.01	134.00	1165.00	1900	20240520	-31.58	1080	20241210	20.37	1327	-2.03	20250228	1135	14.54	20250102	1900	-31.58	20240520	1080	20.37	20241210	0.75	N	340440	100	28 억	16217	N	N	N	N
122	20250307	161122	57	100.00	KOSDAQ	화학	N	N	N	N	N	1285	-25	5	-1.91	18408823	14209	58.08	1308	1315	1281	1703	917	1310	1295.57	0.06	-489	1332	1320	1308	1296	1284	1327	1303	28	393	100	890	1	1	28378364	365	9.59	1.10	12	0.05	134.00	1165.00	1900	20240520	-32.37	1080	20241210	18.98	1327	-3.17	20250228	1135	13.22	20250102	1900	-32.37	20240520	1080	18.98	20241210	0.75	N	340440	100	28 억	16706	N	N	N	N
123	20250307	151126	57	100.00	KOSDAQ	화학	N	N	N	N	N	1291	-19	5	-1.45	17214723	13281	54.29	1308	1315	1281	1703	917	1310	1296.19	0.06	-64	1332	1320	1308	1296	1284	1327	1303	28	393	100	890	1	1	28378364	366	9.63	1.11	12	0.05	134.00	1165.00	1900	20240520	-32.05	1080	20241210	19.54	1327	-2.71	20250228	1135	13.74	20250102	1900	-32.05	20240520	1080	19.54	20241210	0.75	N	340440	100	28 억	16706	N	N	N	N
124	20250307	141122	57	100.00	KOSDAQ	화학	N	N	N	N	N	1285	-25	5	-1.91	15589219	12017	49.12	1308	1315	1285	1703	917	1310	1297.26	0.06	146	1332	1320	1308	1296	1284	1327	1303	28	393	100	890	1	1	28378364	365	9.59	1.10	12	0.04	134.00	1165.00	1900	20240520	-32.37	1080	20241210	18.98	1327	-3.17	20250228	1135	13.22	20250102	1900	-32.37	20240520	1080	18.98	20241210	0.75	N	340440	100	28 억	16706	N	N	N	N
125	20250307	131125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1309	-1	5	-0.08	8831460	6780	27.72	1308	1315	1298	1703	917	1310	1302.58	0.06	73	1332	1320	1308	1296	1284	1327	1303	28	393	100	890	1	1	28378364	371	9.77	1.12	12	0.02	134.00	1165.00	1900	20240520	-31.11	1080	20241210	21.20	1327	-1.36	20250228	1135	15.33	20250102	1900	-31.11	20240520	1080	21.20	20241210	0.75	N	340440	100	28 억	16706	N	N	N	N
126	20250307	121124	57	100.00	KOSDAQ	화학	N	N	N	N	N	1314	4	2	0.31	4150309	3181	13.00	1308	1315	1299	1703	917	1310	1304.72	0.06	7	1332	1320	1308	1296	1284	1327	1303	28	393	100	890	1	1	28378364	373	9.81	1.13	12	0.01	134.00	1165.00	1900	20240520	-30.84	1080	20241210	21.67	1327	-0.98	20250228	1135	15.77	20250102	1900	-30.84	20240520	1080	21.67	20241210	0.75	N	340440	100	28 억	16706	N	N	N	N
127	20250307	111122	57	100.00	KOSDAQ	화학	N	N	N	N	N	1314	4	2	0.31	3493995	2680	10.96	1308	1315	1299	1703	917	1310	1303.73	0.06	7	1332	1320	1308	1296	1284	1327	1303	28	393	100	890	1	1	28378364	373	9.81	1.13	12	0.01	134.00	1165.00	1900	20240520	-30.84	1080	20241210	21.67	1327	-0.98	20250228	1135	15.77	20250102	1900	-30.84	20240520	1080	21.67	20241210	0.75	N	340440	100	28 억	16706	N	N	N	N
128	20250307	101119	57	100.00	KOSDAQ	화학	N	N	N	N	N	1314	4	2	0.31	3486111	2674	10.93	1308	1315	1299	1703	917	1310	1303.71	0.06	7	1332	1320	1308	1296	1284	1327	1303	28	393	100	890	1	1	28378364	373	9.81	1.13	12	0.01	134.00	1165.00	1900	20240520	-30.84	1080	20241210	21.67	1327	-0.98	20250228	1135	15.77	20250102	1900	-30.84	20240520	1080	21.67	20241210	0.75	N	340440	100	28 억	16706	N	N	N	N
129	20250307	091126	57	100.00	KOSDAQ	화학	N	N	N	N	N	1310	0	3	0.00	1328259	1016	4.15	1308	1310	1299	1703	917	1310	1307.34	0.06	-7	1332	1320	1308	1296	1284	1327	1303	28	393	100	890	1	1	28378364	372	9.78	1.12	12	0.00	134.00	1165.00	1900	20240520	-31.05	1080	20241210	21.30	1327	-1.28	20250228	1135	15.42	20250102	1900	-31.05	20240520	1080	21.30	20241210	0.75	N	340440	100	28 억	16706	N	N	N	N
130	20250306	161115	57	100.00	KOSDAQ	화학	N	N	N	N	N	1310	0	3	0.00	31973003	24463	458.80	1296	1320	1296	1703	917	1310	1306.99	0.06	872	1326	1318	1302	1294	1278	1322	1298	28	393	100	890	1	1	28378364	372	9.78	1.12	12	0.09	134.00	1165.00	1900	20240520	-31.05	1080	20241210	21.30	1327	-1.28	20250228	1135	15.42	20250102	1900	-31.05	20240520	1080	21.30	20241210	0.74	N	340440	100	28 억	15834	N	N	N	N
131	20250306	151115	57	100.00	KOSDAQ	화학	N	N	N	N	N	1310	0	3	0.00	31686115	24244	454.69	1296	1320	1296	1703	917	1310	1306.97	0.06	878	1326	1318	1302	1294	1278	1322	1298	28	393	100	890	1	1	28378364	372	9.78	1.12	12	0.09	134.00	1165.00	1900	20240520	-31.05	1080	20241210	21.30	1327	-1.28	20250228	1135	15.42	20250102	1900	-31.05	20240520	1080	21.30	20241210	0.74	N	340440	100	28 억	15834	N	N	N	N
132	20250306	141115	57	100.00	KOSDAQ	화학	N	N	N	N	N	1310	0	3	0.00	27564295	21075	395.26	1296	1320	1296	1703	917	1310	1307.91	0.06	860	1326	1318	1302	1294	1278	1322	1298	28	393	100	890	1	1	28378364	372	9.78	1.12	12	0.07	134.00	1165.00	1900	20240520	-31.05	1080	20241210	21.30	1327	-1.28	20250228	1135	15.42	20250102	1900	-31.05	20240520	1080	21.30	20241210	0.74	N	340440	100	28 억	15834	N	N	N	N
133	20250306	131115	57	100.00	KOSDAQ	화학	N	N	N	N	N	1310	0	3	0.00	21218857	16200	303.83	1296	1320	1296	1703	917	1310	1309.81	0.06	-5	1326	1318	1302	1294	1278	1322	1298	28	393	100	890	1	1	28378364	372	9.78	1.12	12	0.06	134.00	1165.00	1900	20240520	-31.05	1080	20241210	21.30	1327	-1.28	20250228	1135	15.42	20250102	1900	-31.05	20240520	1080	21.30	20241210	0.74	N	340440	100	28 억	15834	N	N	N	N
134	20250306	121114	57	100.00	KOSDAQ	화학	N	N	N	N	N	1316	6	2	0.46	18869889	14407	270.20	1296	1320	1296	1703	917	1310	1309.77	0.06	-9	1326	1318	1302	1294	1278	1322	1298	28	393	100	890	1	1	28378364	373	9.82	1.13	12	0.05	134.00	1165.00	1900	20240520	-30.74	1080	20241210	21.85	1327	-0.83	20250228	1135	15.95	20250102	1900	-30.74	20240520	1080	21.85	20241210	0.74	N	340440	100	28 억	15834	N	N	N	N
135	20250306	111111	57	100.00	KOSDAQ	화학	N	N	N	N	N	1317	7	2	0.53	16443320	12555	235.47	1296	1320	1296	1703	917	1310	1309.70	0.06	-5	1326	1318	1302	1294	1278	1322	1298	28	393	100	890	1	1	28378364	374	9.83	1.13	12	0.04	134.00	1165.00	1900	20240520	-30.68	1080	20241210	21.94	1327	-0.75	20250228	1135	16.04	20250102	1900	-30.68	20240520	1080	21.94	20241210	0.74	N	340440	100	28 억	15834	N	N	N	N
136	20250306	101114	57	100.00	KOSDAQ	화학	N	N	N	N	N	1317	7	2	0.53	16139093	12324	231.13	1296	1320	1296	1703	917	1310	1309.57	0.06	-5	1326	1318	1302	1294	1278	1322	1298	28	393	100	890	1	1	28378364	374	9.83	1.13	12	0.04	134.00	1165.00	1900	20240520	-30.68	1080	20241210	21.94	1327	-0.75	20250228	1135	16.04	20250102	1900	-30.68	20240520	1080	21.94	20241210	0.74	N	340440	100	28 억	15834	N	N	N	N
137	20250306	091117	57	100.00	KOSDAQ	화학	N	N	N	N	N	1315	5	2	0.38	2557430	1970	36.95	1296	1315	1296	1703	917	1310	1298.19	0.06	825	1326	1318	1302	1294	1278	1322	1298	28	393	100	890	1	1	28378364	373	9.81	1.13	12	0.01	134.00	1165.00	1900	20240520	-30.79	1080	20241210	21.76	1327	-0.90	20250228	1135	15.86	20250102	1900	-30.79	20240520	1080	21.76	20241210	0.74	N	340440	100	28 억	15834	N	N	N	N
138	20250305	161100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1310	10	2	0.77	6961288	5332	33.28	1286	1310	1286	1690	910	1300	1305.57	0.06	-9	1326	1312	1286	1272	1246	1320	1280	28	390	100	880	1	1	28378364	372	9.78	1.12	12	0.02	134.00	1165.00	1900	20240520	-31.05	1080	20241210	21.30	1327	-1.28	20250228	1135	15.42	20250102	1900	-31.05	20240520	1080	21.30	20241210	0.73	N	340440	100	28 억	15843	N	N	N	N
139	20250305	151106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1304	4	2	0.31	3741536	2874	17.94	1286	1309	1286	1690	910	1300	1301.86	0.06	-8	1326	1312	1286	1272	1246	1320	1280	28	390	100	880	1	1	28378364	370	9.73	1.12	12	0.01	134.00	1165.00	1900	20240520	-31.37	1080	20241210	20.74	1327	-1.73	20250228	1135	14.89	20250102	1900	-31.37	20240520	1080	20.74	20241210	0.73	N	340440	100	28 억	15843	N	N	N	N
140	20250305	141105	57	100.00	KOSDAQ	화학	N	N	N	N	N	1309	9	2	0.69	3561579	2736	17.07	1286	1309	1286	1690	910	1300	1301.75	0.06	-12	1326	1312	1286	1272	1246	1320	1280	28	390	100	880	1	1	28378364	371	9.77	1.12	12	0.01	134.00	1165.00	1900	20240520	-31.11	1080	20241210	21.20	1327	-1.36	20250228	1135	15.33	20250102	1900	-31.11	20240520	1080	21.20	20241210	0.73	N	340440	100	28 억	15843	N	N	N	N
141	20250305	131102	57	100.00	KOSDAQ	화학	N	N	N	N	N	1309	9	2	0.69	3561579	2736	17.07	1286	1309	1286	1690	910	1300	1301.75	0.06	-12	1326	1312	1286	1272	1246	1320	1280	28	390	100	880	1	1	28378364	371	9.77	1.12	12	0.01	134.00	1165.00	1900	20240520	-31.11	1080	20241210	21.20	1327	-1.36	20250228	1135	15.33	20250102	1900	-31.11	20240520	1080	21.20	20241210	0.73	N	340440	100	28 억	15843	N	N	N	N
142	20250305	121104	57	100.00	KOSDAQ	화학	N	N	N	N	N	1309	9	2	0.69	3561579	2736	17.07	1286	1309	1286	1690	910	1300	1301.75	0.06	-12	1326	1312	1286	1272	1246	1320	1280	28	390	100	880	1	1	28378364	371	9.77	1.12	12	0.01	134.00	1165.00	1900	20240520	-31.11	1080	20241210	21.20	1327	-1.36	20250228	1135	15.33	20250102	1900	-31.11	20240520	1080	21.20	20241210	0.73	N	340440	100	28 억	15843	N	N	N	N
143	20250305	111057	57	100.00	KOSDAQ	화학	N	N	N	N	N	1309	9	2	0.69	3191162	2453	15.31	1286	1309	1286	1690	910	1300	1300.92	0.06	-12	1326	1312	1286	1272	1246	1320	1280	28	390	100	880	1	1	28378364	371	9.77	1.12	12	0.01	134.00	1165.00	1900	20240520	-31.11	1080	20241210	21.20	1327	-1.36	20250228	1135	15.33	20250102	1900	-31.11	20240520	1080	21.20	20241210	0.73	N	340440	100	28 억	15843	N	N	N	N
144	20250305	101102	57	100.00	KOSDAQ	화학	N	N	N	N	N	1300	0	3	0.00	309936	240	1.50	1286	1302	1286	1690	910	1300	1291.40	0.06	16	1326	1312	1286	1272	1246	1320	1280	28	390	100	880	1	1	28378364	369	9.70	1.12	12	0.00	134.00	1165.00	1900	20240520	-31.58	1080	20241210	20.37	1327	-2.03	20250228	1135	14.54	20250102	1900	-31.58	20240520	1080	20.37	20241210	0.73	N	340440	100	28 억	15843	N	N	N	N
145	20250305	091102	57	100.00	KOSDAQ	화학	N	N	N	N	N	1302	2	2	0.15	149250	116	0.72	1286	1302	1286	1690	910	1300	1286.64	0.06	0	1326	1312	1286	1272	1246	1320	1280	28	390	100	880	1	1	28378364	369	9.72	1.12	12	0.00	134.00	1165.00	1900	20240520	-31.47	1080	20241210	20.56	1327	-1.88	20250228	1135	14.71	20250102	1900	-31.47	20240520	1080	20.56	20241210	0.73	N	340440	100	28 억	15843	N	N	N	N
146	20250304	161050	57	100.00	KOSDAQ	화학	N	N	N	N	N	1300	-4	5	-0.31	20497704	16024	108.95	1295	1300	1260	1695	913	1304	1279.19	0.06	-1616	1338	1320	1309	1291	1280	1315	1286	28	391	100	880	1	1	28378364	369	9.70	1.12	12	0.06	134.00	1165.00	1900	20240520	-31.58	1080	20241210	20.37	1327	-2.03	20250228	1135	14.54	20250102	1900	-31.58	20240520	1080	20.37	20241210	0.74	N	340440	100	28 억	16209	N	N	N	N
147	20250304	151046	57	100.00	KOSDAQ	화학	N	N	N	N	N	1292	-12	5	-0.92	19073468	14927	101.49	1295	1295	1260	1695	913	1304	1277.78	0.06	-1615	1338	1320	1309	1291	1280	1315	1286	28	391	100	880	1	1	28378364	367	9.64	1.11	12	0.05	134.00	1165.00	1900	20240520	-32.00	1080	20241210	19.63	1327	-2.64	20250228	1135	13.83	20250102	1900	-32.00	20240520	1080	19.63	20241210	0.74	N	340440	100	28 억	16209	N	N	N	N
148	20250304	141051	57	100.00	KOSDAQ	화학	N	N	N	N	N	1280	-24	5	-1.84	14104718	11060	75.20	1295	1295	1260	1695	913	1304	1275.29	0.06	-1611	1338	1320	1309	1291	1280	1315	1286	28	391	100	880	1	1	28378364	363	9.55	1.10	12	0.04	134.00	1165.00	1900	20240520	-32.63	1080	20241210	18.52	1327	-3.54	20250228	1135	12.78	20250102	1900	-32.63	20240520	1080	18.52	20241210	0.74	N	340440	100	28 억	16209	N	N	N	N
149	20250304	131048	57	100.00	KOSDAQ	화학	N	N	N	N	N	1288	-16	5	-1.23	14011071	10987	74.70	1295	1295	1260	1695	913	1304	1275.24	0.06	-1611	1338	1320	1309	1291	1280	1315	1286	28	391	100	880	1	1	28378364	366	9.61	1.11	12	0.04	134.00	1165.00	1900	20240520	-32.21	1080	20241210	19.26	1327	-2.94	20250228	1135	13.48	20250102	1900	-32.21	20240520	1080	19.26	20241210	0.74	N	340440	100	28 억	16209	N	N	N	N
150	20250304	121046	57	100.00	KOSDAQ	화학	N	N	N	N	N	1287	-17	5	-1.30	9711507	7649	52.01	1295	1295	1260	1695	913	1304	1269.64	0.06	-1364	1338	1320	1309	1291	1280	1315	1286	28	391	100	880	1	1	28378364	365	9.60	1.10	12	0.03	134.00	1165.00	1900	20240520	-32.26	1080	20241210	19.17	1327	-3.01	20250228	1135	13.39	20250102	1900	-32.26	20240520	1080	19.17	20241210	0.74	N	340440	100	28 억	16209	N	N	N	N
151	20250304	111049	57	100.00	KOSDAQ	화학	N	N	N	N	N	1273	-31	5	-2.38	6696290	5275	35.86	1295	1295	1260	1695	913	1304	1269.44	0.06	-1112	1338	1320	1309	1291	1280	1315	1286	28	391	100	880	1	1	28378364	361	9.50	1.09	12	0.02	134.00	1165.00	1900	20240520	-33.00	1080	20241210	17.87	1327	-4.07	20250228	1135	12.16	20250102	1900	-33.00	20240520	1080	17.87	20241210	0.74	N	340440	100	28 억	16209	N	N	N	N
152	20250304	101044	57	100.00	KOSDAQ	화학	N	N	N	N	N	1262	-42	5	-3.22	5277886	4153	28.24	1295	1295	1260	1695	913	1304	1270.86	0.06	-430	1338	1320	1309	1291	1280	1315	1286	28	391	100	880	1	1	28378364	358	9.42	1.08	12	0.01	134.00	1165.00	1900	20240520	-33.58	1080	20241210	16.85	1327	-4.90	20250228	1135	11.19	20250102	1900	-33.58	20240520	1080	16.85	20241210	0.74	N	340440	100	28 억	16209	N	N	N	N
153	20250304	091040	57	100.00	KOSDAQ	화학	N	N	N	N	N	1294	-10	5	-0.77	441050	343	2.33	1295	1295	1272	1695	913	1304	1285.86	0.06	-108	1338	1320	1309	1291	1280	1315	1286	28	391	100	880	1	1	28378364	367	9.66	1.11	12	0.00	134.00	1165.00	1900	20240520	-31.89	1080	20241210	19.81	1327	-2.49	20250228	1135	14.01	20250102	1900	-31.89	20240520	1080	19.81	20241210	0.74	N	340440	100	28 억	16209	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History