KissMeData/022220/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +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	20250331	161847	57	100.00	KOSDAQ	화학	N	N	N	N	N	858	-44	5	-4.88	145621963	166431	180.41	894	894	858	1172	632	902	874.97	0.70	-1551	916	908	901	893	886	905	890	259	270	500	570	1	1	51794579	444	-23.19	0.45	12	0.32	-37.00	1892.00	1412	20240826	-39.24	801	20241210	7.12	1132	-24.20	20250110	858	0.00	20250331	1412	-39.24	20240826	801	7.12	20241210	1.27	Y	022220	500	258 억	363688	N	N	N	N
3	20250331	121522	57	100.00	KOSDAQ	화학	N	N	N	N	N	885	-17	5	-1.88	42021139	47600	51.60	894	894	872	1172	632	902	882.80	0.70	-1395	916	908	901	893	886	905	890	259	270	500	570	1	1	51794579	458	-23.92	0.47	12	0.09	-37.00	1892.00	1412	20240826	-37.32	801	20241210	10.49	1132	-21.82	20250110	872	1.49	20250331	1412	-37.32	20240826	801	10.49	20241210	1.27	Y	022220	500	258 억	363688	N	N	N	N
4	20250328	160346	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	-1	5	-0.11	83054895	92248	128.56	904	909	894	1173	633	903	900.34	0.65	-4916	930	916	906	892	882	923	899	259	270	500	570	1	1	51794579	467	-24.38	0.48	12	0.18	-37.00	1892.00	1412	20240826	-36.12	801	20241210	12.61	1132	-20.32	20250110	894	0.89	20250328	1412	-36.12	20240826	801	12.61	20241210	1.28	N	022220	500	258 억	337079	N	N	N	N
5	20250328	150348	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	-3	5	-0.33	80424978	89327	124.49	904	909	894	1173	633	903	900.34	0.65	-4127	930	916	906	892	882	923	899	259	270	500	570	1	1	51794579	466	-24.32	0.48	12	0.17	-37.00	1892.00	1412	20240826	-36.26	801	20241210	12.36	1132	-20.49	20250110	894	0.67	20250328	1412	-36.26	20240826	801	12.36	20241210	1.28	N	022220	500	258 억	337079	N	N	N	N
6	20250328	140349	57	100.00	KOSDAQ	화학	N	N	N	N	N	899	-4	5	-0.44	69338692	76976	107.27	904	909	894	1173	633	903	900.78	0.65	-4400	930	916	906	892	882	923	899	259	270	500	570	1	1	51794579	466	-24.30	0.48	12	0.15	-37.00	1892.00	1412	20240826	-36.33	801	20241210	12.23	1132	-20.58	20250110	894	0.56	20250328	1412	-36.33	20240826	801	12.23	20241210	1.28	N	022220	500	258 억	337079	N	N	N	N
7	20250328	130348	57	100.00	KOSDAQ	화학	N	N	N	N	N	901	-2	5	-0.22	69029818	76633	106.80	904	909	894	1173	633	903	900.78	0.65	-4417	930	916	906	892	882	923	899	259	270	500	570	1	1	51794579	467	-24.35	0.48	12	0.15	-37.00	1892.00	1412	20240826	-36.19	801	20241210	12.48	1132	-20.41	20250110	894	0.78	20250328	1412	-36.19	20240826	801	12.48	20241210	1.28	N	022220	500	258 억	337079	N	N	N	N
8	20250328	120348	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	2	2	0.22	66407202	73722	102.74	904	909	894	1173	633	903	900.78	0.65	-4397	930	916	906	892	882	923	899	259	270	500	570	1	1	51794579	469	-24.46	0.48	12	0.14	-37.00	1892.00	1412	20240826	-35.91	801	20241210	12.98	1132	-20.05	20250110	894	1.23	20250328	1412	-35.91	20240826	801	12.98	20241210	1.28	N	022220	500	258 억	337079	N	N	N	N
9	20250328	110346	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	2	2	0.22	56447801	62715	87.40	904	909	894	1173	633	903	900.07	0.65	-5385	930	916	906	892	882	923	899	259	270	500	570	1	1	51794579	469	-24.46	0.48	12	0.12	-37.00	1892.00	1412	20240826	-35.91	801	20241210	12.98	1132	-20.05	20250110	894	1.23	20250328	1412	-35.91	20240826	801	12.98	20241210	1.28	N	022220	500	258 억	337079	N	N	N	N
10	20250328	100348	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	-3	5	-0.33	52700983	58563	81.61	904	909	894	1173	633	903	899.90	0.65	-4116	930	916	906	892	882	923	899	259	270	500	570	1	1	51794579	466	-24.32	0.48	12	0.11	-37.00	1892.00	1412	20240826	-36.26	801	20241210	12.36	1132	-20.49	20250110	894	0.67	20250328	1412	-36.26	20240826	801	12.36	20241210	1.28	N	022220	500	258 억	337079	N	N	N	N
11	20250328	090351	57	100.00	KOSDAQ	화학	N	N	N	N	N	898	-5	5	-0.55	8123704	9006	12.55	904	904	898	1173	633	903	902.03	0.65	-2447	930	916	906	892	882	923	899	259	270	500	570	1	1	51794579	465	-24.27	0.47	12	0.02	-37.00	1892.00	1412	20240826	-36.40	801	20241210	12.11	1132	-20.67	20250110	895	0.34	20250311	1412	-36.40	20240826	801	12.11	20241210	1.28	N	022220	500	258 억	337079	N	N	N	N
12	20250327	161004	57	100.00	KOSDAQ	화학	N	N	N	N	N	903	-2	5	-0.22	62294542	68851	100.12	900	920	896	1176	634	905	904.77	0.64	-5509	940	922	912	894	884	917	889	259	271	500	570	1	1	51794579	468	-24.41	0.48	12	0.13	-37.00	1892.00	1412	20240826	-36.05	801	20241210	12.73	1132	-20.23	20250110	895	0.89	20250311	1412	-36.05	20240826	801	12.73	20241210	1.28	N	022220	500	258 억	332588	N	N	N	N
13	20250327	150348	57	100.00	KOSDAQ	화학	N	N	N	N	N	901	-4	5	-0.44	58081856	64182	93.33	900	920	896	1176	634	905	904.96	0.64	-5107	940	922	912	894	884	917	889	259	271	500	570	1	1	51794579	467	-24.35	0.48	12	0.12	-37.00	1892.00	1412	20240826	-36.19	801	20241210	12.48	1132	-20.41	20250110	895	0.67	20250311	1412	-36.19	20240826	801	12.48	20241210	1.28	N	022220	500	258 억	332588	N	N	N	N
14	20250327	140346	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	2	2	0.22	36799021	40547	58.96	900	920	896	1176	634	905	907.56	0.64	-5069	940	922	912	894	884	917	889	259	271	500	570	1	1	51794579	470	-24.51	0.48	12	0.08	-37.00	1892.00	1412	20240826	-35.76	801	20241210	13.23	1132	-19.88	20250110	895	1.34	20250311	1412	-35.76	20240826	801	13.23	20241210	1.28	N	022220	500	258 억	332588	N	N	N	N
15	20250327	130344	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	4	2	0.44	35026917	38589	56.11	900	920	896	1176	634	905	907.69	0.64	-5713	940	922	912	894	884	917	889	259	271	500	570	1	1	51794579	471	-24.57	0.48	12	0.07	-37.00	1892.00	1412	20240826	-35.62	801	20241210	13.48	1132	-19.70	20250110	895	1.56	20250311	1412	-35.62	20240826	801	13.48	20241210	1.28	N	022220	500	258 억	332588	N	N	N	N
16	20250327	120349	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	4	2	0.44	34676139	38203	55.55	900	920	896	1176	634	905	907.68	0.64	-5705	940	922	912	894	884	917	889	259	271	500	570	1	1	51794579	471	-24.57	0.48	12	0.07	-37.00	1892.00	1412	20240826	-35.62	801	20241210	13.48	1132	-19.70	20250110	895	1.56	20250311	1412	-35.62	20240826	801	13.48	20241210	1.28	N	022220	500	258 억	332588	N	N	N	N
17	20250327	110349	57	100.00	KOSDAQ	화학	N	N	N	N	N	912	7	2	0.77	32671091	35996	52.34	900	920	896	1176	634	905	907.63	0.64	-4603	940	922	912	894	884	917	889	259	271	500	570	1	1	51794579	472	-24.65	0.48	12	0.07	-37.00	1892.00	1412	20240826	-35.41	801	20241210	13.86	1132	-19.43	20250110	895	1.90	20250311	1412	-35.41	20240826	801	13.86	20241210	1.28	N	022220	500	258 억	332588	N	N	N	N
18	20250327	100346	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	4	2	0.44	31464245	34668	50.41	900	920	896	1176	634	905	907.59	0.64	-4604	940	922	912	894	884	917	889	259	271	500	570	1	1	51794579	471	-24.57	0.48	12	0.07	-37.00	1892.00	1412	20240826	-35.62	801	20241210	13.48	1132	-19.70	20250110	895	1.56	20250311	1412	-35.62	20240826	801	13.48	20241210	1.28	N	022220	500	258 억	332588	N	N	N	N
19	20250327	090348	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	4	2	0.44	5071941	5627	8.18	900	909	896	1176	634	905	901.36	0.64	-3451	940	922	912	894	884	917	889	259	271	500	570	1	1	51794579	471	-24.57	0.48	12	0.01	-37.00	1892.00	1412	20240826	-35.62	801	20241210	13.48	1132	-19.70	20250110	895	1.56	20250311	1412	-35.62	20240826	801	13.48	20241210	1.28	N	022220	500	258 억	332588	N	N	N	N
20	20250326	160343	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-1	5	-0.11	59833378	65578	140.30	929	930	902	1177	635	906	912.40	0.61	-1972	914	909	905	900	896	912	903	259	271	500	570	1	1	51794579	469	-24.46	0.48	12	0.13	-37.00	1892.00	1412	20240826	-35.91	801	20241210	12.98	1132	-20.05	20250110	895	1.12	20250311	1412	-35.91	20240826	801	12.98	20241210	1.24	N	022220	500	258 억	314560	N	N	N	N
21	20250326	150342	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-1	5	-0.11	58936046	64586	138.18	929	930	902	1177	635	906	912.52	0.61	-1908	914	909	905	900	896	912	903	259	271	500	570	1	1	51794579	469	-24.46	0.48	12	0.12	-37.00	1892.00	1412	20240826	-35.91	801	20241210	12.98	1132	-20.05	20250110	895	1.12	20250311	1412	-35.91	20240826	801	12.98	20241210	1.24	N	022220	500	258 억	314560	N	N	N	N
22	20250326	140344	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-1	5	-0.11	55197286	60447	129.33	929	930	902	1177	635	906	913.15	0.61	-1558	914	909	905	900	896	912	903	259	271	500	570	1	1	51794579	469	-24.46	0.48	12	0.12	-37.00	1892.00	1412	20240826	-35.91	801	20241210	12.98	1132	-20.05	20250110	895	1.12	20250311	1412	-35.91	20240826	801	12.98	20241210	1.24	N	022220	500	258 억	314560	N	N	N	N
23	20250326	130346	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-1	5	-0.11	54083439	59216	126.69	929	930	902	1177	635	906	913.32	0.61	-1613	914	909	905	900	896	912	903	259	271	500	570	1	1	51794579	469	-24.46	0.48	12	0.11	-37.00	1892.00	1412	20240826	-35.91	801	20241210	12.98	1132	-20.05	20250110	895	1.12	20250311	1412	-35.91	20240826	801	12.98	20241210	1.24	N	022220	500	258 억	314560	N	N	N	N
24	20250326	120346	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	1	2	0.11	50382218	55123	117.94	929	930	902	1177	635	906	914.00	0.61	-1612	914	909	905	900	896	912	903	259	271	500	570	1	1	51794579	470	-24.51	0.48	12	0.11	-37.00	1892.00	1412	20240826	-35.76	801	20241210	13.23	1132	-19.88	20250110	895	1.34	20250311	1412	-35.76	20240826	801	13.23	20241210	1.24	N	022220	500	258 억	314560	N	N	N	N
25	20250326	110344	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-1	5	-0.11	49155401	53769	115.04	929	930	902	1177	635	906	914.20	0.61	-1671	914	909	905	900	896	912	903	259	271	500	570	1	1	51794579	469	-24.46	0.48	12	0.10	-37.00	1892.00	1412	20240826	-35.91	801	20241210	12.98	1132	-20.05	20250110	895	1.12	20250311	1412	-35.91	20240826	801	12.98	20241210	1.24	N	022220	500	258 억	314560	N	N	N	N
26	20250326	100346	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-1	5	-0.11	43334981	47340	101.28	929	930	902	1177	635	906	915.40	0.61	-1737	914	909	905	900	896	912	903	259	271	500	570	1	1	51794579	469	-24.46	0.48	12	0.09	-37.00	1892.00	1412	20240826	-35.91	801	20241210	12.98	1132	-20.05	20250110	895	1.12	20250311	1412	-35.91	20240826	801	12.98	20241210	1.24	N	022220	500	258 억	314560	N	N	N	N
27	20250326	090345	57	100.00	KOSDAQ	화학	N	N	N	N	N	915	9	2	0.99	26280706	28492	60.96	929	930	915	1177	635	906	922.39	0.61	-1744	914	909	905	900	896	912	903	259	271	500	570	1	1	51794579	474	-24.73	0.48	12	0.06	-37.00	1892.00	1412	20240826	-35.20	801	20241210	14.23	1132	-19.17	20250110	895	2.23	20250311	1412	-35.20	20240826	801	14.23	20241210	1.24	N	022220	500	258 억	314560	N	N	N	N
28	20250325	160344	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	-1	5	-0.11	34635635	38364	53.79	905	910	901	1179	635	907	902.82	0.54	-3409	951	928	916	893	881	923	888	259	272	500	580	1	1	51794579	469	-24.49	0.48	12	0.07	-37.00	1892.00	1412	20240826	-35.84	801	20241210	13.11	1132	-19.96	20250110	895	1.23	20250311	1412	-35.84	20240826	801	13.11	20241210	1.23	N	022220	500	258 억	279009	N	N	N	N
29	20250325	150345	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	-5	5	-0.55	28571501	31648	44.37	905	910	901	1179	635	907	902.79	0.54	-2678	951	928	916	893	881	923	888	259	272	500	580	1	1	51794579	467	-24.38	0.48	12	0.06	-37.00	1892.00	1412	20240826	-36.12	801	20241210	12.61	1132	-20.32	20250110	895	0.78	20250311	1412	-36.12	20240826	801	12.61	20241210	1.23	N	022220	500	258 억	279009	N	N	N	N
30	20250325	140343	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	-5	5	-0.55	25206946	27916	39.14	905	910	901	1179	635	907	902.96	0.54	-2538	951	928	916	893	881	923	888	259	272	500	580	1	1	51794579	467	-24.38	0.48	12	0.05	-37.00	1892.00	1412	20240826	-36.12	801	20241210	12.61	1132	-20.32	20250110	895	0.78	20250311	1412	-36.12	20240826	801	12.61	20241210	1.23	N	022220	500	258 억	279009	N	N	N	N
31	20250325	130344	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	-5	5	-0.55	21354205	23644	33.15	905	910	902	1179	635	907	903.16	0.54	-2091	951	928	916	893	881	923	888	259	272	500	580	1	1	51794579	467	-24.38	0.48	12	0.05	-37.00	1892.00	1412	20240826	-36.12	801	20241210	12.61	1132	-20.32	20250110	895	0.78	20250311	1412	-36.12	20240826	801	12.61	20241210	1.23	N	022220	500	258 억	279009	N	N	N	N
32	20250325	120343	57	100.00	KOSDAQ	화학	N	N	N	N	N	904	-3	5	-0.33	13171087	14576	20.44	905	910	902	1179	635	907	903.61	0.54	-1117	951	928	916	893	881	923	888	259	272	500	580	1	1	51794579	468	-24.43	0.48	12	0.03	-37.00	1892.00	1412	20240826	-35.98	801	20241210	12.86	1132	-20.14	20250110	895	1.01	20250311	1412	-35.98	20240826	801	12.86	20241210	1.23	N	022220	500	258 억	279009	N	N	N	N
33	20250325	110343	57	100.00	KOSDAQ	화학	N	N	N	N	N	903	-4	5	-0.44	10396856	11506	16.13	905	910	902	1179	635	907	903.60	0.54	-762	951	928	916	893	881	923	888	259	272	500	580	1	1	51794579	468	-24.41	0.48	12	0.02	-37.00	1892.00	1412	20240826	-36.05	801	20241210	12.73	1132	-20.23	20250110	895	0.89	20250311	1412	-36.05	20240826	801	12.73	20241210	1.23	N	022220	500	258 억	279009	N	N	N	N
34	20250325	100350	57	100.00	KOSDAQ	화학	N	N	N	N	N	904	-3	5	-0.33	5650005	6250	8.76	905	910	903	1179	635	907	904.00	0.54	-253	951	928	916	893	881	923	888	259	272	500	580	1	1	51794579	468	-24.43	0.48	12	0.01	-37.00	1892.00	1412	20240826	-35.98	801	20241210	12.86	1132	-20.14	20250110	895	1.01	20250311	1412	-35.98	20240826	801	12.86	20241210	1.23	N	022220	500	258 억	279009	N	N	N	N
35	20250325	090344	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	3	2	0.33	914360	1009	1.41	905	910	905	1179	635	907	906.20	0.54	192	951	928	916	893	881	923	888	259	272	500	580	1	1	51794579	471	-24.59	0.48	12	0.00	-37.00	1892.00	1412	20240826	-35.55	801	20241210	13.61	1132	-19.61	20250110	895	1.68	20250311	1412	-35.55	20240826	801	13.61	20241210	1.23	N	022220	500	258 억	279009	N	N	N	N
36	20250324	160342	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	1	2	0.11	63245587	69208	149.13	934	939	904	1177	635	906	913.85	0.55	-2138	961	933	917	889	873	925	881	259	271	500	570	1	1	51794579	470	8.64	0.47	12	0.13	105.00	1932.00	1412	20240826	-35.76	801	20241210	13.23	1132	-19.88	20250110	895	1.34	20250311	1412	-35.76	20240826	801	13.23	20241210	1.22	N	022220	500	258 억	285024	N	N	N	N
37	20250324	150345	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	1	2	0.11	61994211	67828	146.16	934	939	904	1177	635	906	913.99	0.55	-2088	961	933	917	889	873	925	881	259	271	500	570	1	1	51794579	470	8.64	0.47	12	0.13	105.00	1932.00	1412	20240826	-35.76	801	20241210	13.23	1132	-19.88	20250110	895	1.34	20250311	1412	-35.76	20240826	801	13.23	20241210	1.22	N	022220	500	258 억	285024	N	N	N	N
38	20250324	140345	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	2	2	0.22	55202468	60349	130.04	934	939	904	1177	635	906	914.72	0.55	-794	961	933	917	889	873	925	881	259	271	500	570	1	1	51794579	470	8.65	0.47	12	0.12	105.00	1932.00	1412	20240826	-35.69	801	20241210	13.36	1132	-19.79	20250110	895	1.45	20250311	1412	-35.69	20240826	801	13.36	20241210	1.22	N	022220	500	258 억	285024	N	N	N	N
39	20250324	130344	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	3	2	0.33	54270124	59322	127.83	934	939	904	1177	635	906	914.84	0.55	-779	961	933	917	889	873	925	881	259	271	500	570	1	1	51794579	471	8.66	0.47	12	0.11	105.00	1932.00	1412	20240826	-35.62	801	20241210	13.48	1132	-19.70	20250110	895	1.56	20250311	1412	-35.62	20240826	801	13.48	20241210	1.22	N	022220	500	258 억	285024	N	N	N	N
40	20250324	120345	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	4	2	0.44	53164502	58107	125.21	934	939	904	1177	635	906	914.94	0.55	-707	961	933	917	889	873	925	881	259	271	500	570	1	1	51794579	471	8.67	0.47	12	0.11	105.00	1932.00	1412	20240826	-35.55	801	20241210	13.61	1132	-19.61	20250110	895	1.68	20250311	1412	-35.55	20240826	801	13.61	20241210	1.22	N	022220	500	258 억	285024	N	N	N	N
41	20250324	110344	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	3	2	0.33	49757899	54358	117.13	934	939	904	1177	635	906	915.37	0.55	-687	961	933	917	889	873	925	881	259	271	500	570	1	1	51794579	471	8.66	0.47	12	0.10	105.00	1932.00	1412	20240826	-35.62	801	20241210	13.48	1132	-19.70	20250110	895	1.56	20250311	1412	-35.62	20240826	801	13.48	20241210	1.22	N	022220	500	258 억	285024	N	N	N	N
42	20250324	100343	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	2	2	0.22	46364174	50622	109.08	934	939	904	1177	635	906	915.89	0.55	-1349	961	933	917	889	873	925	881	259	271	500	570	1	1	51794579	470	8.65	0.47	12	0.10	105.00	1932.00	1412	20240826	-35.69	801	20241210	13.36	1132	-19.79	20250110	895	1.45	20250311	1412	-35.69	20240826	801	13.36	20241210	1.22	N	022220	500	258 억	285024	N	N	N	N
43	20250324	090345	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	14	2	1.55	13424641	14432	31.10	934	939	914	1177	635	906	930.20	0.55	-1012	961	933	917	889	873	925	881	259	271	500	570	1	1	51794579	477	8.76	0.48	12	0.03	105.00	1932.00	1412	20240826	-34.84	801	20241210	14.86	1132	-18.73	20250110	895	2.79	20250311	1412	-34.84	20240826	801	14.86	20241210	1.22	N	022220	500	258 억	285024	N	N	N	N
44	20250321	160344	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	1	2	0.11	42007231	46407	103.15	917	945	901	1176	634	905	905.19	0.55	-3690	915	909	905	899	895	908	898	259	271	500	570	1	1	51794579	469	8.63	0.47	12	0.09	105.00	1932.00	1412	20240826	-35.84	801	20241210	13.11	1132	-19.96	20250110	895	1.23	20250311	1412	-35.84	20240826	801	13.11	20241210	1.22	N	022220	500	258 억	283131	N	N	N	N
45	20250321	150343	57	100.00	KOSDAQ	화학	N	N	N	N	N	901	-4	5	-0.44	39028749	43112	95.83	917	945	901	1176	634	905	905.29	0.55	-2576	915	909	905	899	895	908	898	259	271	500	570	1	1	51794579	467	8.58	0.47	12	0.08	105.00	1932.00	1412	20240826	-36.19	801	20241210	12.48	1132	-20.41	20250110	895	0.67	20250311	1412	-36.19	20240826	801	12.48	20241210	1.22	N	022220	500	258 억	283131	N	N	N	N
46	20250321	140343	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	0	3	0.00	32263180	35620	79.17	917	945	901	1176	634	905	905.76	0.55	-1531	915	909	905	899	895	908	898	259	271	500	570	1	1	51794579	469	8.62	0.47	12	0.07	105.00	1932.00	1412	20240826	-35.91	801	20241210	12.98	1132	-20.05	20250110	895	1.12	20250311	1412	-35.91	20240826	801	12.98	20241210	1.22	N	022220	500	258 억	283131	N	N	N	N
47	20250321	130344	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	2	2	0.22	30274323	33419	74.28	917	945	901	1176	634	905	905.90	0.55	-1550	915	909	905	899	895	908	898	259	271	500	570	1	1	51794579	470	8.64	0.47	12	0.06	105.00	1932.00	1412	20240826	-35.76	801	20241210	13.23	1132	-19.88	20250110	895	1.34	20250311	1412	-35.76	20240826	801	13.23	20241210	1.22	N	022220	500	258 억	283131	N	N	N	N
48	20250321	120345	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	0	3	0.00	27008736	29808	66.25	917	945	901	1176	634	905	906.09	0.55	-1427	915	909	905	899	895	908	898	259	271	500	570	1	1	51794579	469	8.62	0.47	12	0.06	105.00	1932.00	1412	20240826	-35.91	801	20241210	12.98	1132	-20.05	20250110	895	1.12	20250311	1412	-35.91	20240826	801	12.98	20241210	1.22	N	022220	500	258 억	283131	N	N	N	N
49	20250321	110344	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	3	2	0.33	23428561	25860	57.48	917	945	901	1176	634	905	905.98	0.55	-1042	915	909	905	899	895	908	898	259	271	500	570	1	1	51794579	470	8.65	0.47	12	0.05	105.00	1932.00	1412	20240826	-35.69	801	20241210	13.36	1132	-19.79	20250110	895	1.45	20250311	1412	-35.69	20240826	801	13.36	20241210	1.22	N	022220	500	258 억	283131	N	N	N	N
50	20250321	100345	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	0	3	0.00	15715775	17329	38.52	917	945	901	1176	634	905	906.91	0.55	186	915	909	905	899	895	908	898	259	271	500	570	1	1	51794579	469	8.62	0.47	12	0.03	105.00	1932.00	1412	20240826	-35.91	801	20241210	12.98	1132	-20.05	20250110	895	1.12	20250311	1412	-35.91	20240826	801	12.98	20241210	1.22	N	022220	500	258 억	283131	N	N	N	N
51	20250321	090346	57	100.00	KOSDAQ	화학	N	N	N	N	N	939	34	2	3.76	4768968	5196	11.55	917	945	901	1176	634	905	917.82	0.55	-182	915	909	905	899	895	908	898	259	271	500	570	1	1	51794579	486	8.94	0.49	12	0.01	105.00	1932.00	1412	20240826	-33.50	801	20241210	17.23	1132	-17.05	20250110	895	4.92	20250311	1412	-33.50	20240826	801	17.23	20241210	1.22	N	022220	500	258 억	283131	N	N	N	N
52	20250320	160402	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-5	5	-0.55	40674772	44837	78.75	910	911	901	1183	637	910	907.17	0.54	-6494	917	913	908	904	899	911	902	259	273	500	580	1	1	51794579	469	8.62	0.47	12	0.09	105.00	1932.00	1412	20240826	-35.91	801	20241210	12.98	1132	-20.05	20250110	895	1.12	20250311	1412	-35.91	20240826	801	12.98	20241210	1.23	N	022220	500	258 억	281625	N	N	N	N
53	20250320	150344	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-5	5	-0.55	38662051	42614	74.85	910	911	901	1183	637	910	907.26	0.54	-6195	917	913	908	904	899	911	902	259	273	500	580	1	1	51794579	469	8.62	0.47	12	0.08	105.00	1932.00	1412	20240826	-35.91	801	20241210	12.98	1132	-20.05	20250110	895	1.12	20250311	1412	-35.91	20240826	801	12.98	20241210	1.23	N	022220	500	258 억	281625	N	N	N	N
54	20250320	140345	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	-3	5	-0.33	34984063	38550	67.71	910	911	901	1183	637	910	907.50	0.54	-5241	917	913	908	904	899	911	902	259	273	500	580	1	1	51794579	470	8.64	0.47	12	0.07	105.00	1932.00	1412	20240826	-35.76	801	20241210	13.23	1132	-19.88	20250110	895	1.34	20250311	1412	-35.76	20240826	801	13.23	20241210	1.23	N	022220	500	258 억	281625	N	N	N	N
55	20250320	130345	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	0	3	0.00	24651115	27154	47.69	910	911	901	1183	637	910	907.83	0.54	-1540	917	913	908	904	899	911	902	259	273	500	580	1	1	51794579	471	8.67	0.47	12	0.05	105.00	1932.00	1412	20240826	-35.55	801	20241210	13.61	1132	-19.61	20250110	895	1.68	20250311	1412	-35.55	20240826	801	13.61	20241210	1.23	N	022220	500	258 억	281625	N	N	N	N
56	20250320	120343	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	-2	5	-0.22	24259286	26723	46.94	910	911	901	1183	637	910	907.81	0.54	-1522	917	913	908	904	899	911	902	259	273	500	580	1	1	51794579	470	8.65	0.47	12	0.05	105.00	1932.00	1412	20240826	-35.69	801	20241210	13.36	1132	-19.79	20250110	895	1.45	20250311	1412	-35.69	20240826	801	13.36	20241210	1.23	N	022220	500	258 억	281625	N	N	N	N
57	20250320	110344	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	-2	5	-0.22	24152139	26605	46.73	910	911	901	1183	637	910	907.80	0.54	-1522	917	913	908	904	899	911	902	259	273	500	580	1	1	51794579	470	8.65	0.47	12	0.05	105.00	1932.00	1412	20240826	-35.69	801	20241210	13.36	1132	-19.79	20250110	895	1.45	20250311	1412	-35.69	20240826	801	13.36	20241210	1.23	N	022220	500	258 억	281625	N	N	N	N
58	20250320	100342	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	-3	5	-0.33	20630182	22723	39.91	910	911	901	1183	637	910	907.90	0.54	-1449	917	913	908	904	899	911	902	259	273	500	580	1	1	51794579	470	8.64	0.47	12	0.04	105.00	1932.00	1412	20240826	-35.76	801	20241210	13.23	1132	-19.88	20250110	895	1.34	20250311	1412	-35.76	20240826	801	13.23	20241210	1.23	N	022220	500	258 억	281625	N	N	N	N
59	20250320	090345	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	1	2	0.11	1655590	1819	3.19	910	911	910	1183	637	910	910.16	0.54	-145	917	913	908	904	899	911	902	259	273	500	580	1	1	51794579	472	8.68	0.47	12	0.00	105.00	1932.00	1412	20240826	-35.48	801	20241210	13.73	1132	-19.52	20250110	895	1.79	20250311	1412	-35.48	20240826	801	13.73	20241210	1.23	N	022220	500	258 억	281625	N	N	N	N
60	20250319	160341	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	0	3	0.00	39324463	43342	114.18	911	912	903	1183	637	910	907.31	0.55	-5226	916	912	907	903	898	915	906	259	273	500	580	1	1	51794579	471	8.67	0.47	12	0.08	105.00	1932.00	1412	20240826	-35.55	801	20241210	13.61	1132	-19.61	20250110	895	1.68	20250311	1412	-35.55	20240826	801	13.61	20241210	1.21	N	022220	500	258 억	286351	N	N	N	N
61	20250319	150343	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	-1	5	-0.11	36905181	40680	107.17	911	912	903	1183	637	910	907.21	0.55	-4797	916	912	907	903	898	915	906	259	273	500	580	1	1	51794579	471	8.66	0.47	12	0.08	105.00	1932.00	1412	20240826	-35.62	801	20241210	13.48	1132	-19.70	20250110	895	1.56	20250311	1412	-35.62	20240826	801	13.48	20241210	1.21	N	022220	500	258 억	286351	N	N	N	N
62	20250319	140344	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	0	3	0.00	33907403	37378	98.47	911	912	903	1183	637	910	907.15	0.55	-4723	916	912	907	903	898	915	906	259	273	500	580	1	1	51794579	471	8.67	0.47	12	0.07	105.00	1932.00	1412	20240826	-35.55	801	20241210	13.61	1132	-19.61	20250110	895	1.68	20250311	1412	-35.55	20240826	801	13.61	20241210	1.21	N	022220	500	258 억	286351	N	N	N	N
63	20250319	130342	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	1	2	0.11	27080883	29863	78.67	911	912	903	1183	637	910	906.84	0.55	-4720	916	912	907	903	898	915	906	259	273	500	580	1	1	51794579	472	8.68	0.47	12	0.06	105.00	1932.00	1412	20240826	-35.48	801	20241210	13.73	1132	-19.52	20250110	895	1.79	20250311	1412	-35.48	20240826	801	13.73	20241210	1.21	N	022220	500	258 억	286351	N	N	N	N
64	20250319	120342	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	-2	5	-0.22	23544330	25974	68.42	911	912	903	1183	637	910	906.46	0.55	-4383	916	912	907	903	898	915	906	259	273	500	580	1	1	51794579	470	8.65	0.47	12	0.05	105.00	1932.00	1412	20240826	-35.69	801	20241210	13.36	1132	-19.79	20250110	895	1.45	20250311	1412	-35.69	20240826	801	13.36	20241210	1.21	N	022220	500	258 억	286351	N	N	N	N
65	20250319	110342	57	100.00	KOSDAQ	화학	N	N	N	N	N	904	-6	5	-0.66	12213926	13506	35.58	911	911	903	1183	637	910	904.33	0.55	-1005	916	912	907	903	898	915	906	259	273	500	580	1	1	51794579	468	8.61	0.47	12	0.03	105.00	1932.00	1412	20240826	-35.98	801	20241210	12.86	1132	-20.14	20250110	895	1.01	20250311	1412	-35.98	20240826	801	12.86	20241210	1.21	N	022220	500	258 억	286351	N	N	N	N
66	20250319	100343	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	-4	5	-0.44	7813760	8639	22.76	911	911	903	1183	637	910	904.48	0.55	-881	916	912	907	903	898	915	906	259	273	500	580	1	1	51794579	469	8.63	0.47	12	0.02	105.00	1932.00	1412	20240826	-35.84	801	20241210	13.11	1132	-19.96	20250110	895	1.23	20250311	1412	-35.84	20240826	801	13.11	20241210	1.21	N	022220	500	258 억	286351	N	N	N	N
67	20250319	090343	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	1	2	0.11	275122	302	0.80	911	911	911	1183	637	910	911.00	0.55	0	916	912	907	903	898	915	906	259	273	500	580	1	1	51794579	472	8.68	0.47	12	0.00	105.00	1932.00	1412	20240826	-35.48	801	20241210	13.73	1132	-19.52	20250110	895	1.79	20250311	1412	-35.48	20240826	801	13.73	20241210	1.21	N	022220	500	258 억	286351	N	N	N	N
68	20250318	160340	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	9	2	1.00	34303440	37808	12.91	902	911	902	1171	631	901	907.31	0.57	-6405	917	909	904	896	891	906	893	259	270	500	570	1	1	51794579	471	8.67	0.47	12	0.07	105.00	1932.00	1412	20240826	-35.55	801	20241210	13.61	1132	-19.61	20250110	895	1.68	20250311	1412	-35.55	20240826	801	13.61	20241210	1.22	N	022220	500	258 억	292756	N	N	N	N
69	20250318	150343	57	100.00	KOSDAQ	화학	N	N	N	N	N	904	3	2	0.33	32565635	35897	12.26	902	911	902	1171	631	901	907.20	0.57	-5959	917	909	904	896	891	906	893	259	270	500	570	1	1	51794579	468	8.61	0.47	12	0.07	105.00	1932.00	1412	20240826	-35.98	801	20241210	12.86	1132	-20.14	20250110	895	1.01	20250311	1412	-35.98	20240826	801	12.86	20241210	1.22	N	022220	500	258 억	292756	N	N	N	N
70	20250318	140342	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	10	2	1.11	31832432	35086	11.98	902	911	902	1171	631	901	907.27	0.57	-5956	917	909	904	896	891	906	893	259	270	500	570	1	1	51794579	472	8.68	0.47	12	0.07	105.00	1932.00	1412	20240826	-35.48	801	20241210	13.73	1132	-19.52	20250110	895	1.79	20250311	1412	-35.48	20240826	801	13.73	20241210	1.22	N	022220	500	258 억	292756	N	N	N	N
71	20250318	130341	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	4	2	0.44	13214906	14609	4.99	902	910	902	1171	631	901	904.57	0.57	-1264	917	909	904	896	891	906	893	259	270	500	570	1	1	51794579	469	8.62	0.47	12	0.03	105.00	1932.00	1412	20240826	-35.91	801	20241210	12.98	1132	-20.05	20250110	895	1.12	20250311	1412	-35.91	20240826	801	12.98	20241210	1.22	N	022220	500	258 억	292756	N	N	N	N
72	20250318	120341	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	5	2	0.55	13169605	14559	4.97	902	910	902	1171	631	901	904.57	0.57	-1240	917	909	904	896	891	906	893	259	270	500	570	1	1	51794579	469	8.63	0.47	12	0.03	105.00	1932.00	1412	20240826	-35.84	801	20241210	13.11	1132	-19.96	20250110	895	1.23	20250311	1412	-35.84	20240826	801	13.11	20241210	1.22	N	022220	500	258 억	292756	N	N	N	N
73	20250318	110341	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	5	2	0.55	9055765	10022	3.42	902	906	902	1171	631	901	903.59	0.57	-1010	917	909	904	896	891	906	893	259	270	500	570	1	1	51794579	469	8.63	0.47	12	0.02	105.00	1932.00	1412	20240826	-35.84	801	20241210	13.11	1132	-19.96	20250110	895	1.23	20250311	1412	-35.84	20240826	801	13.11	20241210	1.22	N	022220	500	258 억	292756	N	N	N	N
74	20250318	100342	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	4	2	0.44	6119643	6774	2.31	902	906	902	1171	631	901	903.40	0.57	-1033	917	909	904	896	891	906	893	259	270	500	570	1	1	51794579	469	8.62	0.47	12	0.01	105.00	1932.00	1412	20240826	-35.91	801	20241210	12.98	1132	-20.05	20250110	895	1.12	20250311	1412	-35.91	20240826	801	12.98	20241210	1.22	N	022220	500	258 억	292756	N	N	N	N
75	20250318	090342	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	5	2	0.55	129204	143	0.05	902	906	902	1171	631	901	903.52	0.57	60	917	909	904	896	891	906	893	259	270	500	570	1	1	51794579	469	8.63	0.47	12	0.00	105.00	1932.00	1412	20240826	-35.84	801	20241210	13.11	1132	-19.96	20250110	895	1.23	20250311	1412	-35.84	20240826	801	13.11	20241210	1.22	N	022220	500	258 억	292756	N	N	N	N
76	20250317	160342	57	100.00	KOSDAQ	화학	N	N	N	N	N	901	-5	5	-0.55	263934810	292890	1123.48	906	912	899	1177	635	906	901.14	0.56	4939	912	908	904	900	896	911	903	259	271	500	570	1	1	51794579	467	8.58	0.47	12	0.57	105.00	1932.00	1412	20240826	-36.19	801	20241210	12.48	1132	-20.41	20250110	895	0.67	20250311	1412	-36.19	20240826	801	12.48	20241210	1.21	N	022220	500	258 억	287817	N	N	N	N
77	20250317	150340	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	0	3	0.00	263089662	291952	1119.88	906	912	899	1177	635	906	901.14	0.56	5875	912	908	904	900	896	911	903	259	271	500	570	1	1	51794579	469	8.63	0.47	12	0.56	105.00	1932.00	1412	20240826	-35.84	801	20241210	13.11	1132	-19.96	20250110	895	1.23	20250311	1412	-35.84	20240826	801	13.11	20241210	1.21	N	022220	500	258 억	287817	N	N	N	N
78	20250317	140341	57	100.00	KOSDAQ	화학	N	N	N	N	N	901	-5	5	-0.55	259835514	288347	1106.05	906	912	899	1177	635	906	901.12	0.56	5874	912	908	904	900	896	911	903	259	271	500	570	1	1	51794579	467	8.58	0.47	12	0.56	105.00	1932.00	1412	20240826	-36.19	801	20241210	12.48	1132	-20.41	20250110	895	0.67	20250311	1412	-36.19	20240826	801	12.48	20241210	1.21	N	022220	500	258 억	287817	N	N	N	N
79	20250317	130340	57	100.00	KOSDAQ	화학	N	N	N	N	N	904	-2	5	-0.22	111101398	123086	472.14	906	912	900	1177	635	906	902.63	0.56	5881	912	908	904	900	896	911	903	259	271	500	570	1	1	51794579	468	8.61	0.47	12	0.24	105.00	1932.00	1412	20240826	-35.98	801	20241210	12.86	1132	-20.14	20250110	895	1.01	20250311	1412	-35.98	20240826	801	12.86	20241210	1.21	N	022220	500	258 억	287817	N	N	N	N
80	20250317	120340	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	5	2	0.55	31223787	34498	132.33	906	912	900	1177	635	906	905.09	0.56	5043	912	908	904	900	896	911	903	259	271	500	570	1	1	51794579	472	8.68	0.47	12	0.07	105.00	1932.00	1412	20240826	-35.48	801	20241210	13.73	1132	-19.52	20250110	895	1.79	20250311	1412	-35.48	20240826	801	13.73	20241210	1.21	N	022220	500	258 억	287817	N	N	N	N
81	20250317	110340	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	4	2	0.44	24726177	27356	104.93	906	910	900	1177	635	906	903.87	0.56	3967	912	908	904	900	896	911	903	259	271	500	570	1	1	51794579	471	8.67	0.47	12	0.05	105.00	1932.00	1412	20240826	-35.55	801	20241210	13.61	1132	-19.61	20250110	895	1.68	20250311	1412	-35.55	20240826	801	13.61	20241210	1.21	N	022220	500	258 억	287817	N	N	N	N
82	20250317	100341	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	3	2	0.33	18853239	20878	80.08	906	910	900	1177	635	906	903.02	0.56	2358	912	908	904	900	896	911	903	259	271	500	570	1	1	51794579	471	8.66	0.47	12	0.04	105.00	1932.00	1412	20240826	-35.62	801	20241210	13.48	1132	-19.70	20250110	895	1.56	20250311	1412	-35.62	20240826	801	13.48	20241210	1.21	N	022220	500	258 억	287817	N	N	N	N
83	20250317	090341	57	100.00	KOSDAQ	화학	N	N	N	N	N	903	-3	5	-0.33	365995	405	1.55	906	907	903	1177	635	906	903.69	0.56	-356	912	908	904	900	896	911	903	259	271	500	570	1	1	51794579	468	8.60	0.47	12	0.00	105.00	1932.00	1412	20240826	-36.05	801	20241210	12.73	1132	-20.23	20250110	895	0.89	20250311	1412	-36.05	20240826	801	12.73	20241210	1.21	N	022220	500	258 억	287817	N	N	N	N
84	20250314	160340	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	5	2	0.55	23510129	26018	42.60	900	908	900	1171	631	901	903.66	0.54	8134	915	907	903	895	891	906	894	259	270	500	570	1	1	51794579	469	8.63	0.47	12	0.05	105.00	1932.00	1412	20240826	-35.84	801	20241210	13.11	1132	-19.96	20250110	895	1.23	20250311	1412	-35.84	20240826	801	13.11	20241210	1.24	N	022220	500	258 억	279683	N	N	N	N
85	20250314	150342	57	100.00	KOSDAQ	화학	N	N	N	N	N	904	3	2	0.33	23304619	25791	42.23	900	908	900	1171	631	901	903.65	0.54	8099	915	907	903	895	891	906	894	259	270	500	570	1	1	51794579	468	8.61	0.47	12	0.05	105.00	1932.00	1412	20240826	-35.98	801	20241210	12.86	1132	-20.14	20250110	895	1.01	20250311	1412	-35.98	20240826	801	12.86	20241210	1.24	N	022220	500	258 억	279683	N	N	N	N
86	20250314	140339	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	4	2	0.44	20695677	22902	37.50	900	908	900	1171	631	901	903.72	0.54	5930	915	907	903	895	891	906	894	259	270	500	570	1	1	51794579	469	8.62	0.47	12	0.04	105.00	1932.00	1412	20240826	-35.91	801	20241210	12.98	1132	-20.05	20250110	895	1.12	20250311	1412	-35.91	20240826	801	12.98	20241210	1.24	N	022220	500	258 억	279683	N	N	N	N
87	20250314	130339	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	4	2	0.44	20510552	22697	37.17	900	908	900	1171	631	901	903.73	0.54	5934	915	907	903	895	891	906	894	259	270	500	570	1	1	51794579	469	8.62	0.47	12	0.04	105.00	1932.00	1412	20240826	-35.91	801	20241210	12.98	1132	-20.05	20250110	895	1.12	20250311	1412	-35.91	20240826	801	12.98	20241210	1.24	N	022220	500	258 억	279683	N	N	N	N
88	20250314	120341	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	6	2	0.67	18528067	20504	33.58	900	908	900	1171	631	901	903.70	0.54	4370	915	907	903	895	891	906	894	259	270	500	570	1	1	51794579	470	8.64	0.47	12	0.04	105.00	1932.00	1412	20240826	-35.76	801	20241210	13.23	1132	-19.88	20250110	895	1.34	20250311	1412	-35.76	20240826	801	13.23	20241210	1.24	N	022220	500	258 억	279683	N	N	N	N
89	20250314	110339	57	100.00	KOSDAQ	화학	N	N	N	N	N	904	3	2	0.33	13099949	14506	23.75	900	908	900	1171	631	901	903.15	0.54	-1313	915	907	903	895	891	906	894	259	270	500	570	1	1	51794579	468	8.61	0.47	12	0.03	105.00	1932.00	1412	20240826	-35.98	801	20241210	12.86	1132	-20.14	20250110	895	1.01	20250311	1412	-35.98	20240826	801	12.86	20241210	1.24	N	022220	500	258 억	279683	N	N	N	N
90	20250314	100340	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	4	2	0.44	8586324	9507	15.57	900	908	900	1171	631	901	903.28	0.54	-2899	915	907	903	895	891	906	894	259	270	500	570	1	1	51794579	469	8.62	0.47	12	0.02	105.00	1932.00	1412	20240826	-35.91	801	20241210	12.98	1132	-20.05	20250110	895	1.12	20250311	1412	-35.91	20240826	801	12.98	20241210	1.24	N	022220	500	258 억	279683	N	N	N	N
91	20250314	090341	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	-1	5	-0.11	452300	502	0.82	900	900	900	1171	631	901	900.00	0.54	0	915	907	903	895	891	906	894	259	270	500	570	1	1	51794579	466	8.57	0.47	12	0.00	105.00	1932.00	1412	20240826	-36.26	801	20241210	12.36	1132	-20.49	20250110	895	0.56	20250311	1412	-36.26	20240826	801	12.36	20241210	1.24	N	022220	500	258 억	279683	N	N	N	N
92	20250313	160338	57	100.00	KOSDAQ	화학	N	N	N	N	N	901	0	3	0.00	55071735	61057	110.04	904	911	899	1171	631	901	901.97	0.54	-3098	916	908	904	896	892	906	894	259	270	500	570	1	1	51794579	467	8.58	0.47	12	0.12	105.00	1932.00	1412	20240826	-36.19	801	20241210	12.48	1132	-20.41	20250110	895	0.67	20250311	1412	-36.19	20240826	801	12.48	20241210	1.24	N	022220	500	258 억	282081	N	N	N	N
93	20250313	150339	57	100.00	KOSDAQ	화학	N	N	N	N	N	901	0	3	0.00	54412422	60324	108.72	904	911	899	1171	631	901	902.00	0.54	-2942	916	908	904	896	892	906	894	259	270	500	570	1	1	51794579	467	8.58	0.47	12	0.12	105.00	1932.00	1412	20240826	-36.19	801	20241210	12.48	1132	-20.41	20250110	895	0.67	20250311	1412	-36.19	20240826	801	12.48	20241210	1.24	N	022220	500	258 억	282081	N	N	N	N
94	20250313	140338	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	1	2	0.11	49545431	54915	98.97	904	911	899	1171	631	901	902.22	0.54	-1587	916	908	904	896	892	906	894	259	270	500	570	1	1	51794579	467	8.59	0.47	12	0.11	105.00	1932.00	1412	20240826	-36.12	801	20241210	12.61	1132	-20.32	20250110	895	0.78	20250311	1412	-36.12	20240826	801	12.61	20241210	1.24	N	022220	500	258 억	282081	N	N	N	N
95	20250313	130338	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	1	2	0.11	28635101	31703	57.14	904	911	901	1171	631	901	903.23	0.54	-1255	916	908	904	896	892	906	894	259	270	500	570	1	1	51794579	467	8.59	0.47	12	0.06	105.00	1932.00	1412	20240826	-36.12	801	20241210	12.61	1132	-20.32	20250110	895	0.78	20250311	1412	-36.12	20240826	801	12.61	20241210	1.24	N	022220	500	258 억	282081	N	N	N	N
96	20250313	120338	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	1	2	0.11	25819660	28579	51.51	904	911	901	1171	631	901	903.45	0.54	-1243	916	908	904	896	892	906	894	259	270	500	570	1	1	51794579	467	8.59	0.47	12	0.06	105.00	1932.00	1412	20240826	-36.12	801	20241210	12.61	1132	-20.32	20250110	895	0.78	20250311	1412	-36.12	20240826	801	12.61	20241210	1.24	N	022220	500	258 억	282081	N	N	N	N
97	20250313	110338	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	5	2	0.55	23624056	26146	47.12	904	911	901	1171	631	901	903.54	0.54	-950	916	908	904	896	892	906	894	259	270	500	570	1	1	51794579	469	8.63	0.47	12	0.05	105.00	1932.00	1412	20240826	-35.84	801	20241210	13.11	1132	-19.96	20250110	895	1.23	20250311	1412	-35.84	20240826	801	13.11	20241210	1.24	N	022220	500	258 억	282081	N	N	N	N
98	20250313	100337	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	4	2	0.44	11817919	13104	23.62	904	911	901	1171	631	901	901.86	0.54	-716	916	908	904	896	892	906	894	259	270	500	570	1	1	51794579	469	8.62	0.47	12	0.03	105.00	1932.00	1412	20240826	-35.91	801	20241210	12.98	1132	-20.05	20250110	895	1.12	20250311	1412	-35.91	20240826	801	12.98	20241210	1.24	N	022220	500	258 억	282081	N	N	N	N
99	20250313	090338	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	1	2	0.11	1908727	2114	3.81	904	911	902	1171	631	901	902.90	0.54	26	916	908	904	896	892	906	894	259	270	500	570	1	1	51794579	467	8.59	0.47	12	0.00	105.00	1932.00	1412	20240826	-36.12	801	20241210	12.61	1132	-20.32	20250110	895	0.78	20250311	1412	-36.12	20240826	801	12.61	20241210	1.24	N	022220	500	258 억	282081	N	N	N	N
100	20250312	160337	57	100.00	KOSDAQ	화학	N	N	N	N	N	901	-8	5	-0.88	47991490	53082	91.58	910	912	900	1181	637	909	904.10	0.55	-1686	918	913	904	899	890	916	902	259	272	500	580	1	1	51794579	467	8.58	0.47	12	0.10	105.00	1932.00	1412	20240826	-36.19	801	20241210	12.48	1132	-20.41	20250110	895	0.67	20250311	1412	-36.19	20240826	801	12.48	20241210	1.25	N	022220	500	258 억	283767	N	N	N	N
101	20250312	150337	57	100.00	KOSDAQ	화학	N	N	N	N	N	904	-5	5	-0.55	45143194	49926	86.14	910	912	900	1181	637	909	904.20	0.55	-1552	918	913	904	899	890	916	902	259	272	500	580	1	1	51794579	468	8.61	0.47	12	0.10	105.00	1932.00	1412	20240826	-35.98	801	20241210	12.86	1132	-20.14	20250110	895	1.01	20250311	1412	-35.98	20240826	801	12.86	20241210	1.25	N	022220	500	258 억	283767	N	N	N	N
102	20250312	140336	57	100.00	KOSDAQ	화학	N	N	N	N	N	903	-6	5	-0.66	35489297	39214	67.66	910	912	901	1181	637	909	905.02	0.55	-1075	918	913	904	899	890	916	902	259	272	500	580	1	1	51794579	468	8.60	0.47	12	0.08	105.00	1932.00	1412	20240826	-36.05	801	20241210	12.73	1132	-20.23	20250110	895	0.89	20250311	1412	-36.05	20240826	801	12.73	20241210	1.25	N	022220	500	258 억	283767	N	N	N	N
103	20250312	130336	57	100.00	KOSDAQ	화학	N	N	N	N	N	904	-5	5	-0.55	19781552	21818	37.64	910	912	904	1181	637	909	906.66	0.55	-568	918	913	904	899	890	916	902	259	272	500	580	1	1	51794579	468	8.61	0.47	12	0.04	105.00	1932.00	1412	20240826	-35.98	801	20241210	12.86	1132	-20.14	20250110	895	1.01	20250311	1412	-35.98	20240826	801	12.86	20241210	1.25	N	022220	500	258 억	283767	N	N	N	N
104	20250312	120337	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-4	5	-0.44	16161623	17820	30.74	910	912	905	1181	637	909	906.94	0.55	223	918	913	904	899	890	916	902	259	272	500	580	1	1	51794579	469	8.62	0.47	12	0.03	105.00	1932.00	1412	20240826	-35.91	801	20241210	12.98	1132	-20.05	20250110	895	1.12	20250311	1412	-35.91	20240826	801	12.98	20241210	1.25	N	022220	500	258 억	283767	N	N	N	N
105	20250312	110335	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	-2	5	-0.22	6920912	7619	13.15	910	912	905	1181	637	909	908.38	0.55	-90	918	913	904	899	890	916	902	259	272	500	580	1	1	51794579	470	8.64	0.47	12	0.01	105.00	1932.00	1412	20240826	-35.76	801	20241210	13.23	1132	-19.88	20250110	895	1.34	20250311	1412	-35.76	20240826	801	13.23	20241210	1.25	N	022220	500	258 억	283767	N	N	N	N
106	20250312	100336	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	2	2	0.22	3095065	3400	5.87	910	912	907	1181	637	909	910.31	0.55	129	918	913	904	899	890	916	902	259	272	500	580	1	1	51794579	472	8.68	0.47	12	0.01	105.00	1932.00	1412	20240826	-35.48	801	20241210	13.73	1132	-19.52	20250110	895	1.79	20250311	1412	-35.48	20240826	801	13.73	20241210	1.25	N	022220	500	258 억	283767	N	N	N	N
107	20250312	090337	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	1	2	0.11	19110	21	0.04	910	910	910	1181	637	909	910.00	0.55	19	918	913	904	899	890	916	902	259	272	500	580	1	1	51794579	471	8.67	0.47	12	0.00	105.00	1932.00	1412	20240826	-35.55	801	20241210	13.61	1132	-19.61	20250110	895	1.68	20250311	1412	-35.55	20240826	801	13.61	20241210	1.25	N	022220	500	258 억	283767	N	N	N	N
108	20250311	160333	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	-1	5	-0.11	52183293	57961	98.87	898	909	895	1183	637	910	900.32	0.53	8142	930	920	915	905	900	917	902	259	273	500	580	1	1	51794579	471	8.66	0.47	12	0.11	105.00	1932.00	1412	20240826	-35.62	801	20241210	13.48	1132	-19.70	20250110	895	1.56	20250311	1412	-35.62	20240826	801	13.48	20241210	1.29	N	022220	500	258 억	275625	N	N	N	N
109	20250311	150335	57	100.00	KOSDAQ	화학	N	N	N	N	N	898	-12	5	-1.32	51208454	56888	97.04	898	907	895	1183	637	910	900.16	0.53	8375	930	920	915	905	900	917	902	259	273	500	580	1	1	51794579	465	8.55	0.46	12	0.11	105.00	1932.00	1412	20240826	-36.40	801	20241210	12.11	1132	-20.67	20250110	895	0.34	20250311	1412	-36.40	20240826	801	12.11	20241210	1.29	N	022220	500	258 억	275625	N	N	N	N
110	20250311	140335	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-5	5	-0.55	40823320	45327	77.32	898	907	895	1183	637	910	900.64	0.53	8364	930	920	915	905	900	917	902	259	273	500	580	1	1	51794579	469	8.62	0.47	12	0.09	105.00	1932.00	1412	20240826	-35.91	801	20241210	12.98	1132	-20.05	20250110	895	1.12	20250311	1412	-35.91	20240826	801	12.98	20241210	1.29	N	022220	500	258 억	275625	N	N	N	N
111	20250311	130335	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	-4	5	-0.44	34210225	38014	64.84	898	907	895	1183	637	910	899.94	0.53	8047	930	920	915	905	900	917	902	259	273	500	580	1	1	51794579	469	8.63	0.47	12	0.07	105.00	1932.00	1412	20240826	-35.84	801	20241210	13.11	1132	-19.96	20250110	895	1.23	20250311	1412	-35.84	20240826	801	13.11	20241210	1.29	N	022220	500	258 억	275625	N	N	N	N
112	20250311	120335	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	-4	5	-0.44	34086638	37877	64.61	898	907	895	1183	637	910	899.93	0.53	8050	930	920	915	905	900	917	902	259	273	500	580	1	1	51794579	469	8.63	0.47	12	0.07	105.00	1932.00	1412	20240826	-35.84	801	20241210	13.11	1132	-19.96	20250110	895	1.23	20250311	1412	-35.84	20240826	801	13.11	20241210	1.29	N	022220	500	258 억	275625	N	N	N	N
113	20250311	110335	57	100.00	KOSDAQ	화학	N	N	N	N	N	903	-7	5	-0.77	26140687	29064	49.58	898	907	895	1183	637	910	899.42	0.53	1744	930	920	915	905	900	917	902	259	273	500	580	1	1	51794579	468	8.60	0.47	12	0.06	105.00	1932.00	1412	20240826	-36.05	801	20241210	12.73	1132	-20.23	20250110	895	0.89	20250311	1412	-36.05	20240826	801	12.73	20241210	1.29	N	022220	500	258 억	275625	N	N	N	N
114	20250311	100335	57	100.00	KOSDAQ	화학	N	N	N	N	N	899	-11	5	-1.21	20916670	23262	39.68	898	907	895	1183	637	910	899.18	0.53	1645	930	920	915	905	900	917	902	259	273	500	580	1	1	51794579	466	8.56	0.47	12	0.04	105.00	1932.00	1412	20240826	-36.33	801	20241210	12.23	1132	-20.58	20250110	895	0.45	20250311	1412	-36.33	20240826	801	12.23	20241210	1.29	N	022220	500	258 억	275625	N	N	N	N
115	20250311	090335	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	-3	5	-0.33	13201915	14695	25.07	898	907	895	1183	637	910	898.39	0.53	1331	930	920	915	905	900	917	902	259	273	500	580	1	1	51794579	470	8.64	0.47	12	0.03	105.00	1932.00	1412	20240826	-35.76	801	20241210	13.23	1132	-19.88	20250110	895	1.34	20250311	1412	-35.76	20240826	801	13.23	20241210	1.29	N	022220	500	258 억	275625	N	N	N	N
116	20250310	160332	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	-5	5	-0.55	53183694	58024	50.66	910	925	910	1189	641	915	916.58	0.54	-3550	937	925	917	905	897	922	902	259	274	500	580	1	1	51794579	471	8.67	0.47	12	0.11	105.00	1932.00	1412	20240826	-35.55	801	20241210	13.61	1132	-19.61	20250110	909	0.11	20250307	1412	-35.55	20240826	801	13.61	20241210	1.49	N	022220	500	258 억	279175	N	N	N	N
117	20250310	150334	57	100.00	KOSDAQ	화학	N	N	N	N	N	921	6	2	0.66	40918472	44563	38.91	910	925	910	1189	641	915	918.22	0.54	-3074	937	925	917	905	897	922	902	259	274	500	580	1	1	51794579	477	8.77	0.48	12	0.09	105.00	1932.00	1412	20240826	-34.77	801	20241210	14.98	1132	-18.64	20250110	909	1.32	20250307	1412	-34.77	20240826	801	14.98	20241210	1.49	N	022220	500	258 억	279175	N	N	N	N
118	20250310	140334	57	100.00	KOSDAQ	화학	N	N	N	N	N	921	6	2	0.66	38104475	41498	36.23	910	925	910	1189	641	915	918.22	0.54	-3117	937	925	917	905	897	922	902	259	274	500	580	1	1	51794579	477	8.77	0.48	12	0.08	105.00	1932.00	1412	20240826	-34.77	801	20241210	14.98	1132	-18.64	20250110	909	1.32	20250307	1412	-34.77	20240826	801	14.98	20241210	1.49	N	022220	500	258 억	279175	N	N	N	N
119	20250310	130333	57	100.00	KOSDAQ	화학	N	N	N	N	N	921	6	2	0.66	34180450	37236	32.51	910	925	910	1189	641	915	917.94	0.54	-3190	937	925	917	905	897	922	902	259	274	500	580	1	1	51794579	477	8.77	0.48	12	0.07	105.00	1932.00	1412	20240826	-34.77	801	20241210	14.98	1132	-18.64	20250110	909	1.32	20250307	1412	-34.77	20240826	801	14.98	20241210	1.49	N	022220	500	258 억	279175	N	N	N	N
120	20250310	120332	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	5	2	0.55	23626921	25780	22.51	910	925	910	1189	641	915	916.48	0.54	-3191	937	925	917	905	897	922	902	259	274	500	580	1	1	51794579	477	8.76	0.48	12	0.05	105.00	1932.00	1412	20240826	-34.84	801	20241210	14.86	1132	-18.73	20250110	909	1.21	20250307	1412	-34.84	20240826	801	14.86	20241210	1.49	N	022220	500	258 억	279175	N	N	N	N
121	20250310	110332	57	100.00	KOSDAQ	화학	N	N	N	N	N	921	6	2	0.66	21053401	22982	20.07	910	925	910	1189	641	915	916.08	0.54	-3195	937	925	917	905	897	922	902	259	274	500	580	1	1	51794579	477	8.77	0.48	12	0.04	105.00	1932.00	1412	20240826	-34.77	801	20241210	14.98	1132	-18.64	20250110	909	1.32	20250307	1412	-34.77	20240826	801	14.98	20241210	1.49	N	022220	500	258 억	279175	N	N	N	N
122	20250310	100334	57	100.00	KOSDAQ	화학	N	N	N	N	N	921	6	2	0.66	17633954	19260	16.82	910	925	910	1189	641	915	915.57	0.54	-2500	937	925	917	905	897	922	902	259	274	500	580	1	1	51794579	477	8.77	0.48	12	0.04	105.00	1932.00	1412	20240826	-34.77	801	20241210	14.98	1132	-18.64	20250110	909	1.32	20250307	1412	-34.77	20240826	801	14.98	20241210	1.49	N	022220	500	258 억	279175	N	N	N	N
123	20250310	090334	57	100.00	KOSDAQ	화학	N	N	N	N	N	917	2	2	0.22	4853544	5321	4.65	910	925	910	1189	641	915	912.15	0.54	-1793	937	925	917	905	897	922	902	259	274	500	580	1	1	51794579	475	8.73	0.47	12	0.01	105.00	1932.00	1412	20240826	-35.06	801	20241210	14.48	1132	-18.99	20250110	909	0.88	20250307	1412	-35.06	20240826	801	14.48	20241210	1.49	N	022220	500	258 억	279175	N	N	N	N
124	20250307	160332	57	100.00	KOSDAQ	화학	N	N	N	N	N	915	-4	5	-0.44	105024023	114517	83.70	921	929	909	1194	644	919	917.10	0.54	-1783	947	933	924	910	901	928	905	259	275	500	580	1	1	51794579	474	8.71	0.47	12	0.22	105.00	1932.00	1412	20240826	-35.20	801	20241210	14.23	1132	-19.17	20250110	909	0.66	20250307	1412	-35.20	20240826	801	14.23	20241210	1.72	N	022220	500	258 억	280958	N	N	N	N
125	20250307	150334	57	100.00	KOSDAQ	화학	N	N	N	N	N	915	-4	5	-0.44	104382596	113816	83.19	921	929	909	1194	644	919	917.12	0.54	-1098	947	933	924	910	901	928	905	259	275	500	580	1	1	51794579	474	8.71	0.47	12	0.22	105.00	1932.00	1412	20240826	-35.20	801	20241210	14.23	1132	-19.17	20250110	909	0.66	20250307	1412	-35.20	20240826	801	14.23	20241210	1.72	N	022220	500	258 억	280958	N	N	N	N
126	20250307	140332	57	100.00	KOSDAQ	화학	N	N	N	N	N	918	-1	5	-0.11	52255116	56748	41.48	921	929	918	1194	644	919	920.83	0.54	-478	947	933	924	910	901	928	905	259	275	500	580	1	1	51794579	475	8.74	0.48	12	0.11	105.00	1932.00	1412	20240826	-34.99	801	20241210	14.61	1132	-18.90	20250110	915	0.33	20250306	1412	-34.99	20240826	801	14.61	20241210	1.72	N	022220	500	258 억	280958	N	N	N	N
127	20250307	130333	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	1	2	0.11	51255030	55659	40.68	921	929	918	1194	644	919	920.88	0.54	-507	947	933	924	910	901	928	905	259	275	500	580	1	1	51794579	477	8.76	0.48	12	0.11	105.00	1932.00	1412	20240826	-34.84	801	20241210	14.86	1132	-18.73	20250110	915	0.55	20250306	1412	-34.84	20240826	801	14.86	20241210	1.72	N	022220	500	258 억	280958	N	N	N	N
128	20250307	120334	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	1	2	0.11	41409712	44937	32.84	921	929	919	1194	644	919	921.51	0.54	-490	947	933	924	910	901	928	905	259	275	500	580	1	1	51794579	477	8.76	0.48	12	0.09	105.00	1932.00	1412	20240826	-34.84	801	20241210	14.86	1132	-18.73	20250110	915	0.55	20250306	1412	-34.84	20240826	801	14.86	20241210	1.72	N	022220	500	258 억	280958	N	N	N	N
129	20250307	110333	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	1	2	0.11	33245383	36066	26.36	921	929	919	1194	644	919	921.79	0.54	-688	947	933	924	910	901	928	905	259	275	500	580	1	1	51794579	477	8.76	0.48	12	0.07	105.00	1932.00	1412	20240826	-34.84	801	20241210	14.86	1132	-18.73	20250110	915	0.55	20250306	1412	-34.84	20240826	801	14.86	20241210	1.72	N	022220	500	258 억	280958	N	N	N	N
130	20250307	100331	57	100.00	KOSDAQ	화학	N	N	N	N	N	923	4	2	0.44	25176134	27310	19.96	921	929	919	1194	644	919	921.87	0.54	-782	947	933	924	910	901	928	905	259	275	500	580	1	1	51794579	478	8.79	0.48	12	0.05	105.00	1932.00	1412	20240826	-34.63	801	20241210	15.23	1132	-18.46	20250110	915	0.87	20250306	1412	-34.63	20240826	801	15.23	20241210	1.72	N	022220	500	258 억	280958	N	N	N	N
131	20250307	090334	57	100.00	KOSDAQ	화학	N	N	N	N	N	927	8	2	0.87	625484	680	0.50	921	929	919	1194	644	919	919.83	0.54	-20	947	933	924	910	901	928	905	259	275	500	580	1	1	51794579	480	8.83	0.48	12	0.00	105.00	1932.00	1412	20240826	-34.35	801	20241210	15.73	1132	-18.11	20250110	915	1.31	20250306	1412	-34.35	20240826	801	15.73	20241210	1.72	N	022220	500	258 억	280958	N	N	N	N
132	20250306	160331	57	100.00	KOSDAQ	화학	N	N	N	N	N	919	-2	5	-0.22	124417772	135320	81.40	938	938	915	1197	645	921	919.44	0.54	-1185	979	950	935	906	891	942	898	259	276	500	580	1	1	51794579	476	8.75	0.48	12	0.26	105.00	1932.00	1412	20240826	-34.92	801	20241210	14.73	1132	-18.82	20250110	915	0.44	20250306	1412	-34.92	20240826	801	14.73	20241210	1.71	N	022220	500	258 억	282143	N	N	N	N
133	20250306	150331	57	100.00	KOSDAQ	화학	N	N	N	N	N	923	2	2	0.22	120201127	130735	78.64	938	938	915	1197	645	921	919.43	0.54	-1316	979	950	935	906	891	942	898	259	276	500	580	1	1	51794579	478	8.79	0.48	12	0.25	105.00	1932.00	1412	20240826	-34.63	801	20241210	15.23	1132	-18.46	20250110	915	0.87	20250306	1412	-34.63	20240826	801	15.23	20241210	1.71	N	022220	500	258 억	282143	N	N	N	N
134	20250306	140331	57	100.00	KOSDAQ	화학	N	N	N	N	N	925	4	2	0.43	111633476	121424	73.04	938	938	915	1197	645	921	919.37	0.54	-2187	979	950	935	906	891	942	898	259	276	500	580	1	1	51794579	479	8.81	0.48	12	0.23	105.00	1932.00	1412	20240826	-34.49	801	20241210	15.48	1132	-18.29	20250110	915	1.09	20250306	1412	-34.49	20240826	801	15.48	20241210	1.71	N	022220	500	258 억	282143	N	N	N	N
135	20250306	130331	57	100.00	KOSDAQ	화학	N	N	N	N	N	925	4	2	0.43	110945475	120680	72.59	938	938	915	1197	645	921	919.34	0.54	-2285	979	950	935	906	891	942	898	259	276	500	580	1	1	51794579	479	8.81	0.48	12	0.23	105.00	1932.00	1412	20240826	-34.49	801	20241210	15.48	1132	-18.29	20250110	915	1.09	20250306	1412	-34.49	20240826	801	15.48	20241210	1.71	N	022220	500	258 억	282143	N	N	N	N
136	20250306	120331	57	100.00	KOSDAQ	화학	N	N	N	N	N	926	5	2	0.54	109248645	118843	71.49	938	938	915	1197	645	921	919.27	0.54	-2239	979	950	935	906	891	942	898	259	276	500	580	1	1	51794579	480	8.82	0.48	12	0.23	105.00	1932.00	1412	20240826	-34.42	801	20241210	15.61	1132	-18.20	20250110	915	1.20	20250306	1412	-34.42	20240826	801	15.61	20241210	1.71	N	022220	500	258 억	282143	N	N	N	N
137	20250306	110330	57	100.00	KOSDAQ	화학	N	N	N	N	N	925	4	2	0.43	104377064	113582	68.32	938	938	915	1197	645	921	918.96	0.54	-1851	979	950	935	906	891	942	898	259	276	500	580	1	1	51794579	479	8.81	0.48	12	0.22	105.00	1932.00	1412	20240826	-34.49	801	20241210	15.48	1132	-18.29	20250110	915	1.09	20250306	1412	-34.49	20240826	801	15.48	20241210	1.71	N	022220	500	258 억	282143	N	N	N	N
138	20250306	100331	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	9	2	0.98	19310650	20832	12.53	938	938	925	1197	645	921	926.97	0.54	-1223	979	950	935	906	891	942	898	259	276	500	580	1	1	51794579	482	8.86	0.48	12	0.04	105.00	1932.00	1412	20240826	-34.14	801	20241210	16.10	1132	-17.84	20250110	916	1.53	20250304	1412	-34.14	20240826	801	16.10	20241210	1.71	N	022220	500	258 억	282143	N	N	N	N
139	20250306	090333	57	100.00	KOSDAQ	화학	N	N	N	N	N	938	17	2	1.85	260764	278	0.17	938	938	938	1197	645	921	938.00	0.54	0	979	950	935	906	891	942	898	259	276	500	580	1	1	51794579	486	8.93	0.49	12	0.00	105.00	1932.00	1412	20240826	-33.57	801	20241210	17.10	1132	-17.14	20250110	916	2.40	20250304	1412	-33.57	20240826	801	17.10	20241210	1.71	N	022220	500	258 억	282143	N	N	N	N
140	20250305	160328	57	100.00	KOSDAQ	화학	N	N	N	N	N	921	-9	5	-0.97	153408057	165406	241.48	930	964	920	1209	651	930	927.46	0.53	5737	943	936	926	919	909	931	914	259	279	500	590	1	1	51794579	477	8.77	0.48	12	0.32	105.00	1932.00	1412	20240826	-34.77	801	20241210	14.98	1132	-18.64	20250110	916	0.55	20250304	1412	-34.77	20240826	801	14.98	20241210	1.73	N	022220	500	258 억	276406	N	N	N	N
141	20250305	150330	57	100.00	KOSDAQ	화학	N	N	N	N	N	935	5	2	0.54	44328340	47280	69.03	930	964	930	1209	651	930	937.57	0.53	659	943	936	926	919	909	931	914	259	279	500	590	1	1	51794579	484	8.90	0.48	12	0.09	105.00	1932.00	1412	20240826	-33.78	801	20241210	16.73	1132	-17.40	20250110	916	2.07	20250304	1412	-33.78	20240826	801	16.73	20241210	1.73	N	022220	500	258 억	276406	N	N	N	N
142	20250305	140327	57	100.00	KOSDAQ	화학	N	N	N	N	N	941	11	2	1.18	34761254	37061	54.11	930	964	930	1209	651	930	937.95	0.53	-666	943	936	926	919	909	931	914	259	279	500	590	1	1	51794579	487	8.96	0.49	12	0.07	105.00	1932.00	1412	20240826	-33.36	801	20241210	17.48	1132	-16.87	20250110	916	2.73	20250304	1412	-33.36	20240826	801	17.48	20241210	1.73	N	022220	500	258 억	276406	N	N	N	N
143	20250305	130327	57	100.00	KOSDAQ	화학	N	N	N	N	N	942	12	2	1.29	29228793	31171	45.51	930	964	930	1209	651	930	937.69	0.53	-536	943	936	926	919	909	931	914	259	279	500	590	1	1	51794579	488	8.97	0.49	12	0.06	105.00	1932.00	1412	20240826	-33.29	801	20241210	17.60	1132	-16.78	20250110	916	2.84	20250304	1412	-33.29	20240826	801	17.60	20241210	1.73	N	022220	500	258 억	276406	N	N	N	N
144	20250305	120329	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	10	2	1.08	23602252	25179	36.76	930	964	930	1209	651	930	937.38	0.53	-535	943	936	926	919	909	931	914	259	279	500	590	1	1	51794579	487	8.95	0.49	12	0.05	105.00	1932.00	1412	20240826	-33.43	801	20241210	17.35	1132	-16.96	20250110	916	2.62	20250304	1412	-33.43	20240826	801	17.35	20241210	1.73	N	022220	500	258 억	276406	N	N	N	N
145	20250305	110326	57	100.00	KOSDAQ	화학	N	N	N	N	N	943	13	2	1.40	13883143	14791	21.59	930	964	930	1209	651	930	938.62	0.53	-450	943	936	926	919	909	931	914	259	279	500	590	1	1	51794579	488	8.98	0.49	12	0.03	105.00	1932.00	1412	20240826	-33.22	801	20241210	17.73	1132	-16.70	20250110	916	2.95	20250304	1412	-33.22	20240826	801	17.73	20241210	1.73	N	022220	500	258 억	276406	N	N	N	N
146	20250305	100328	57	100.00	KOSDAQ	화학	N	N	N	N	N	939	9	2	0.97	10902045	11625	16.97	930	964	930	1209	651	930	937.81	0.53	-129	943	936	926	919	909	931	914	259	279	500	590	1	1	51794579	486	8.94	0.49	12	0.02	105.00	1932.00	1412	20240826	-33.50	801	20241210	17.23	1132	-17.05	20250110	916	2.51	20250304	1412	-33.50	20240826	801	17.23	20241210	1.73	N	022220	500	258 억	276406	N	N	N	N
147	20250305	090326	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	30	2	3.23	2152278	2309	3.37	930	964	930	1209	651	930	932.13	0.53	-50	943	936	926	919	909	931	914	259	279	500	590	1	1	51794579	497	9.14	0.50	12	0.00	105.00	1932.00	1412	20240826	-32.01	801	20241210	19.85	1132	-15.19	20250110	916	4.80	20250304	1412	-32.01	20240826	801	19.85	20241210	1.73	N	022220	500	258 억	276406	N	N	N	N
148	20250304	160325	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	-2	5	-0.21	63255322	68493	130.16	932	933	916	1211	653	932	923.53	0.54	-4614	952	941	936	925	920	939	923	259	279	500	590	1	1	51794579	482	8.86	0.48	12	0.13	105.00	1932.00	1412	20240826	-34.14	801	20241210	16.10	1132	-17.84	20250110	916	1.53	20250304	1412	-34.14	20240826	801	16.10	20241210	1.72	N	022220	500	258 억	279623	N	N	N	N
149	20250304	150324	57	100.00	KOSDAQ	화학	N	N	N	N	N	932	0	3	0.00	56501128	61206	116.31	932	933	916	1211	653	932	923.13	0.54	-4028	952	941	936	925	920	939	923	259	279	500	590	1	1	51794579	483	8.88	0.48	12	0.12	105.00	1932.00	1412	20240826	-33.99	801	20241210	16.35	1132	-17.67	20250110	916	1.75	20250304	1412	-33.99	20240826	801	16.35	20241210	1.72	N	022220	500	258 억	279623	N	N	N	N
150	20250304	140326	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	-3	5	-0.32	54566740	59126	112.36	932	932	916	1211	653	932	922.89	0.54	-3173	952	941	936	925	920	939	923	259	279	500	590	1	1	51794579	481	8.85	0.48	12	0.11	105.00	1932.00	1412	20240826	-34.21	801	20241210	15.98	1132	-17.93	20250110	916	1.42	20250304	1412	-34.21	20240826	801	15.98	20241210	1.72	N	022220	500	258 억	279623	N	N	N	N
151	20250304	130324	57	100.00	KOSDAQ	화학	N	N	N	N	N	928	-4	5	-0.43	52744146	57164	108.63	932	932	916	1211	653	932	922.68	0.54	-3142	952	941	936	925	920	939	923	259	279	500	590	1	1	51794579	481	8.84	0.48	12	0.11	105.00	1932.00	1412	20240826	-34.28	801	20241210	15.86	1132	-18.02	20250110	916	1.31	20250304	1412	-34.28	20240826	801	15.86	20241210	1.72	N	022220	500	258 억	279623	N	N	N	N
152	20250304	120324	57	100.00	KOSDAQ	화학	N	N	N	N	N	925	-7	5	-0.75	50755352	55019	104.56	932	932	916	1211	653	932	922.51	0.54	-2654	952	941	936	925	920	939	923	259	279	500	590	1	1	51794579	479	8.81	0.48	12	0.11	105.00	1932.00	1412	20240826	-34.49	801	20241210	15.48	1132	-18.29	20250110	916	0.98	20250304	1412	-34.49	20240826	801	15.48	20241210	1.72	N	022220	500	258 억	279623	N	N	N	N
153	20250304	110325	57	100.00	KOSDAQ	화학	N	N	N	N	N	924	-8	5	-0.86	31840478	34558	65.67	932	932	916	1211	653	932	921.36	0.54	-2675	952	941	936	925	920	939	923	259	279	500	590	1	1	51794579	479	8.80	0.48	12	0.07	105.00	1932.00	1412	20240826	-34.56	801	20241210	15.36	1132	-18.37	20250110	916	0.87	20250304	1412	-34.56	20240826	801	15.36	20241210	1.72	N	022220	500	258 억	279623	N	N	N	N
154	20250304	100323	57	100.00	KOSDAQ	화학	N	N	N	N	N	924	-8	5	-0.86	27399190	29751	56.54	932	932	916	1211	653	932	920.95	0.54	-2405	952	941	936	925	920	939	923	259	279	500	590	1	1	51794579	479	8.80	0.48	12	0.06	105.00	1932.00	1412	20240826	-34.56	801	20241210	15.36	1132	-18.37	20250110	916	0.87	20250304	1412	-34.56	20240826	801	15.36	20241210	1.72	N	022220	500	258 억	279623	N	N	N	N
155	20250304	090322	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	-12	5	-1.29	4705812	5090	9.67	932	932	916	1211	653	932	924.52	0.54	-2071	952	941	936	925	920	939	923	259	279	500	590	1	1	51794579	477	8.76	0.48	12	0.01	105.00	1932.00	1412	20240826	-34.84	801	20241210	14.86	1132	-18.73	20250110	916	0.44	20250304	1412	-34.84	20240826	801	14.86	20241210	1.72	N	022220	500	258 억	279623	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History