KissMeData/048830/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1043	-1	5	-0.10	3879864	3718	42.67	1045	1047	1034	1357	731	1044	1043.54	35.96	-13	1051	1047	1040	1036	1029	1049	1038	94	313	500	730	1	1	18723923	195	-23.18	0.43	12	0.02	-45.00	2409.00	1747	20240325	-40.30	951	20241209	9.67	1130	-7.70	20250107	1000	4.30	20250325	1720	-39.36	20240329	951	9.67	20241209	N	048830	500	93 억	6732297	N	N	N	N
3	20250328	150530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1043	-1	5	-0.10	3724458	3569	40.96	1045	1047	1034	1357	731	1044	1043.56	35.96	-13	1051	1047	1040	1036	1029	1049	1038	94	313	500	730	1	1	18723923	195	-23.18	0.43	12	0.02	-45.00	2409.00	1747	20240325	-40.30	951	20241209	9.67	1130	-7.70	20250107	1000	4.30	20250325	1720	-39.36	20240329	951	9.67	20241209	N	048830	500	93 억	6732297	N	N	N	N
4	20250328	140532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1044	0	3	0.00	3379266	3236	37.14	1045	1047	1034	1357	731	1044	1044.27	35.96	-13	1051	1047	1040	1036	1029	1049	1038	94	313	500	730	1	1	18723923	195	-23.20	0.43	12	0.02	-45.00	2409.00	1747	20240325	-40.24	951	20241209	9.78	1130	-7.61	20250107	1000	4.40	20250325	1720	-39.30	20240329	951	9.78	20241209	N	048830	500	93 억	6732297	N	N	N	N
5	20250328	130531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1044	0	3	0.00	3365701	3223	36.99	1045	1047	1034	1357	731	1044	1044.28	35.96	-13	1051	1047	1040	1036	1029	1049	1038	94	313	500	730	1	1	18723923	195	-23.20	0.43	12	0.02	-45.00	2409.00	1747	20240325	-40.24	951	20241209	9.78	1130	-7.61	20250107	1000	4.40	20250325	1720	-39.30	20240329	951	9.78	20241209	N	048830	500	93 억	6732297	N	N	N	N
6	20250328	120530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1044	0	3	0.00	3359472	3217	36.92	1045	1047	1034	1357	731	1044	1044.29	35.96	-13	1051	1047	1040	1036	1029	1049	1038	94	313	500	730	1	1	18723923	195	-23.20	0.43	12	0.02	-45.00	2409.00	1747	20240325	-40.24	951	20241209	9.78	1130	-7.61	20250107	1000	4.40	20250325	1720	-39.30	20240329	951	9.78	20241209	N	048830	500	93 억	6732297	N	N	N	N
7	20250328	110528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1047	3	2	0.29	3341874	3200	36.72	1045	1047	1044	1357	731	1044	1044.34	35.96	-13	1051	1047	1040	1036	1029	1049	1038	94	313	500	730	1	1	18723923	196	-23.27	0.43	12	0.02	-45.00	2409.00	1747	20240325	-40.07	951	20241209	10.09	1130	-7.35	20250107	1000	4.70	20250325	1720	-39.13	20240329	951	10.09	20241209	N	048830	500	93 억	6732297	N	N	N	N
8	20250328	100531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1047	3	2	0.29	3340827	3199	36.71	1045	1047	1044	1357	731	1044	1044.33	35.96	-13	1051	1047	1040	1036	1029	1049	1038	94	313	500	730	1	1	18723923	196	-23.27	0.43	12	0.02	-45.00	2409.00	1747	20240325	-40.07	951	20241209	10.09	1130	-7.35	20250107	1000	4.70	20250325	1720	-39.13	20240329	951	10.09	20241209	N	048830	500	93 억	6732297	N	N	N	N
9	20250328	090535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1044	0	3	0.00	1223544	1171	13.44	1045	1045	1044	1357	731	1044	1044.87	35.96	-13	1051	1047	1040	1036	1029	1049	1038	94	313	500	730	1	1	18723923	195	-23.20	0.43	12	0.01	-45.00	2409.00	1747	20240325	-40.24	951	20241209	9.78	1130	-7.61	20250107	1000	4.40	20250325	1720	-39.30	20240329	951	9.78	20241209	N	048830	500	93 억	6732297	N	N	N	N
10	20250327	161431	57	100.00	KOSDAQ	화학	N	N	N	N	N	1044	4	2	0.38	9055481	8714	84.03	1040	1044	1033	1352	728	1040	1039.19	35.96	-6	1054	1046	1036	1028	1018	1042	1024	94	312	500	720	1	1	18723923	195	-23.20	0.43	12	0.05	-45.00	2409.00	1765	20240315	-40.85	951	20241209	9.78	1130	-7.61	20250107	1000	4.40	20250325	1722	-39.37	20240327	951	9.78	20241209	N	048830	500	93 억	6732303	N	N	N	N
11	20250327	150530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1044	4	2	0.38	9045041	8704	83.93	1040	1044	1033	1352	728	1040	1039.18	35.96	-6	1054	1046	1036	1028	1018	1042	1024	94	312	500	720	1	1	18723923	195	-23.20	0.43	12	0.05	-45.00	2409.00	1765	20240315	-40.85	951	20241209	9.78	1130	-7.61	20250107	1000	4.40	20250325	1722	-39.37	20240327	951	9.78	20241209	N	048830	500	93 억	6732303	N	N	N	N
12	20250327	140528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1044	4	2	0.38	8849813	8517	82.13	1040	1044	1033	1352	728	1040	1039.08	35.96	-6	1054	1046	1036	1028	1018	1042	1024	94	312	500	720	1	1	18723923	195	-23.20	0.43	12	0.05	-45.00	2409.00	1765	20240315	-40.85	951	20241209	9.78	1130	-7.61	20250107	1000	4.40	20250325	1722	-39.37	20240327	951	9.78	20241209	N	048830	500	93 억	6732303	N	N	N	N
13	20250327	130526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1040	0	3	0.00	3425097	3301	31.83	1040	1040	1033	1352	728	1040	1037.59	35.96	-6	1054	1046	1036	1028	1018	1042	1024	94	312	500	720	1	1	18723923	195	-23.11	0.43	12	0.02	-45.00	2409.00	1765	20240315	-41.08	951	20241209	9.36	1130	-7.96	20250107	1000	4.00	20250325	1722	-39.61	20240327	951	9.36	20241209	N	048830	500	93 억	6732303	N	N	N	N
14	20250327	120531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1040	0	3	0.00	3023969	2915	28.11	1040	1040	1033	1352	728	1040	1037.38	35.96	-6	1054	1046	1036	1028	1018	1042	1024	94	312	500	720	1	1	18723923	195	-23.11	0.43	12	0.02	-45.00	2409.00	1765	20240315	-41.08	951	20241209	9.36	1130	-7.96	20250107	1000	4.00	20250325	1722	-39.61	20240327	951	9.36	20241209	N	048830	500	93 억	6732303	N	N	N	N
15	20250327	110531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1035	-5	5	-0.48	2648057	2553	24.62	1040	1040	1033	1352	728	1040	1037.23	35.96	16	1054	1046	1036	1028	1018	1042	1024	94	312	500	720	1	1	18723923	194	-23.00	0.43	12	0.01	-45.00	2409.00	1765	20240315	-41.36	951	20241209	8.83	1130	-8.41	20250107	1000	3.50	20250325	1722	-39.90	20240327	951	8.83	20241209	N	048830	500	93 억	6732303	N	N	N	N
16	20250327	100527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1035	-5	5	-0.48	2644947	2550	24.59	1040	1040	1033	1352	728	1040	1037.23	35.96	18	1054	1046	1036	1028	1018	1042	1024	94	312	500	720	1	1	18723923	194	-23.00	0.43	12	0.01	-45.00	2409.00	1765	20240315	-41.36	951	20241209	8.83	1130	-8.41	20250107	1000	3.50	20250325	1722	-39.90	20240327	951	8.83	20241209	N	048830	500	93 억	6732303	N	N	N	N
17	20250327	090529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1040	0	3	0.00	1250080	1202	11.59	1040	1040	1040	1352	728	1040	1040.00	35.96	0	1054	1046	1036	1028	1018	1042	1024	94	312	500	720	1	1	18723923	195	-23.11	0.43	12	0.01	-45.00	2409.00	1765	20240315	-41.08	951	20241209	9.36	1130	-7.96	20250107	1000	4.00	20250325	1722	-39.61	20240327	951	9.36	20241209	N	048830	500	93 억	6732303	N	N	N	N
18	20250326	160524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1040	-4	5	-0.38	10718412	10370	45.81	1044	1044	1026	1357	731	1044	1033.60	35.96	-84	1078	1060	1030	1012	982	1068	1020	94	313	500	730	1	1	18723923	195	11.43	0.44	12	0.06	91.00	2377.00	1765	20240315	-41.08	951	20241209	9.36	1130	-7.96	20250107	1000	4.00	20250325	1734	-40.02	20240326	951	9.36	20241209	N	048830	500	93 억	6732344	N	N	N	N
19	20250326	150523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1041	-3	5	-0.29	9572332	9268	40.94	1044	1044	1026	1357	731	1044	1032.84	35.96	-83	1078	1060	1030	1012	982	1068	1020	94	313	500	730	1	1	18723923	195	11.44	0.44	12	0.05	91.00	2377.00	1765	20240315	-41.02	951	20241209	9.46	1130	-7.88	20250107	1000	4.10	20250325	1734	-39.97	20240326	951	9.46	20241209	N	048830	500	93 억	6732344	N	N	N	N
20	20250326	140524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1041	-3	5	-0.29	9336025	9041	39.94	1044	1044	1026	1357	731	1044	1032.63	35.96	-84	1078	1060	1030	1012	982	1068	1020	94	313	500	730	1	1	18723923	195	11.44	0.44	12	0.05	91.00	2377.00	1765	20240315	-41.02	951	20241209	9.46	1130	-7.88	20250107	1000	4.10	20250325	1734	-39.97	20240326	951	9.46	20241209	N	048830	500	93 억	6732344	N	N	N	N
21	20250326	130526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1040	-4	5	-0.38	9001753	8717	38.51	1044	1044	1026	1357	731	1044	1032.67	35.96	-84	1078	1060	1030	1012	982	1068	1020	94	313	500	730	1	1	18723923	195	11.43	0.44	12	0.05	91.00	2377.00	1765	20240315	-41.08	951	20241209	9.36	1130	-7.96	20250107	1000	4.00	20250325	1734	-40.02	20240326	951	9.36	20241209	N	048830	500	93 억	6732344	N	N	N	N
22	20250326	120527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1041	-3	5	-0.29	6180385	5975	26.39	1044	1044	1026	1357	731	1044	1034.37	35.96	-84	1078	1060	1030	1012	982	1068	1020	94	313	500	730	1	1	18723923	195	11.44	0.44	12	0.03	91.00	2377.00	1765	20240315	-41.02	951	20241209	9.46	1130	-7.88	20250107	1000	4.10	20250325	1734	-39.97	20240326	951	9.46	20241209	N	048830	500	93 억	6732344	N	N	N	N
23	20250326	110525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1042	-2	5	-0.19	4898154	4730	20.89	1044	1044	1026	1357	731	1044	1035.55	35.96	-84	1078	1060	1030	1012	982	1068	1020	94	313	500	730	1	1	18723923	195	11.45	0.44	12	0.03	91.00	2377.00	1765	20240315	-40.96	951	20241209	9.57	1130	-7.79	20250107	1000	4.20	20250325	1734	-39.91	20240326	951	9.57	20241209	N	048830	500	93 억	6732344	N	N	N	N
24	20250326	100526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1043	-1	5	-0.10	4892943	4725	20.87	1044	1044	1026	1357	731	1044	1035.54	35.96	-84	1078	1060	1030	1012	982	1068	1020	94	313	500	730	1	1	18723923	195	11.46	0.44	12	0.03	91.00	2377.00	1765	20240315	-40.91	951	20241209	9.67	1130	-7.70	20250107	1000	4.30	20250325	1734	-39.85	20240326	951	9.67	20241209	N	048830	500	93 억	6732344	N	N	N	N
25	20250326	090526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1043	-1	5	-0.10	576832	553	2.44	1044	1044	1043	1357	731	1044	1043.10	35.96	-84	1078	1060	1030	1012	982	1068	1020	94	313	500	730	1	1	18723923	195	11.46	0.44	12	0.00	91.00	2377.00	1765	20240315	-40.91	951	20241209	9.67	1130	-7.70	20250107	1000	4.30	20250325	1734	-39.85	20240326	951	9.67	20241209	N	048830	500	93 억	6732344	N	N	N	N
26	20250325	160523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1044	0	3	0.00	23500724	22637	88.13	1044	1048	1000	1357	731	1044	1038.16	35.92	76	1065	1054	1044	1033	1023	1060	1039	94	313	500	730	1	1	18723923	195	11.47	0.44	12	0.12	91.00	2377.00	1765	20240315	-40.85	951	20241209	9.78	1130	-7.61	20250107	1000	4.40	20250325	1747	-40.24	20240325	951	9.78	20241209	N	048830	500	93 억	6726303	N	N	N	N
27	20250325	150523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1036	-8	5	-0.77	22179379	21371	83.20	1044	1048	1000	1357	731	1044	1037.83	35.92	1113	1065	1054	1044	1033	1023	1060	1039	94	313	500	730	1	1	18723923	194	11.38	0.44	12	0.11	91.00	2377.00	1765	20240315	-41.30	951	20241209	8.94	1130	-8.32	20250107	1000	3.60	20250325	1747	-40.70	20240325	951	8.94	20241209	N	048830	500	93 억	6726303	N	N	N	N
28	20250325	140521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1045	1	2	0.10	17378731	16735	65.15	1044	1048	1000	1357	731	1044	1038.47	35.92	35	1065	1054	1044	1033	1023	1060	1039	94	313	500	730	1	1	18723923	196	11.48	0.44	12	0.09	91.00	2377.00	1765	20240315	-40.79	951	20241209	9.88	1130	-7.52	20250107	1000	4.50	20250325	1747	-40.18	20240325	951	9.88	20241209	N	048830	500	93 억	6726303	N	N	N	N
29	20250325	130522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1039	-5	5	-0.48	6254356	6038	23.51	1044	1048	1000	1357	731	1044	1035.83	35.92	35	1065	1054	1044	1033	1023	1060	1039	94	313	500	730	1	1	18723923	195	11.42	0.44	12	0.03	91.00	2377.00	1765	20240315	-41.13	951	20241209	9.25	1130	-8.05	20250107	1000	3.90	20250325	1747	-40.53	20240325	951	9.25	20241209	N	048830	500	93 억	6726303	N	N	N	N
30	20250325	120522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1043	-1	5	-0.10	5782103	5583	21.74	1044	1048	1000	1357	731	1044	1035.66	35.92	62	1065	1054	1044	1033	1023	1060	1039	94	313	500	730	1	1	18723923	195	11.46	0.44	12	0.03	91.00	2377.00	1765	20240315	-40.91	951	20241209	9.67	1130	-7.70	20250107	1000	4.30	20250325	1747	-40.30	20240325	951	9.67	20241209	N	048830	500	93 억	6726303	N	N	N	N
31	20250325	110522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1045	1	2	0.10	4190529	4039	15.72	1044	1048	1000	1357	731	1044	1037.52	35.92	0	1065	1054	1044	1033	1023	1060	1039	94	313	500	730	1	1	18723923	196	11.48	0.44	12	0.02	91.00	2377.00	1765	20240315	-40.79	951	20241209	9.88	1130	-7.52	20250107	1000	4.50	20250325	1747	-40.18	20240325	951	9.88	20241209	N	048830	500	93 억	6726303	N	N	N	N
32	20250325	100530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1046	2	2	0.19	4189484	4038	15.72	1044	1048	1000	1357	731	1044	1037.51	35.92	0	1065	1054	1044	1033	1023	1060	1039	94	313	500	730	1	1	18723923	196	11.49	0.44	12	0.02	91.00	2377.00	1765	20240315	-40.74	951	20241209	9.99	1130	-7.43	20250107	1000	4.60	20250325	1747	-40.13	20240325	951	9.99	20241209	N	048830	500	93 억	6726303	N	N	N	N
33	20250325	090526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1046	2	2	0.19	3912303	3773	14.69	1044	1048	1000	1357	731	1044	1036.92	35.92	0	1065	1054	1044	1033	1023	1060	1039	94	313	500	730	1	1	18723923	196	11.49	0.44	12	0.02	91.00	2377.00	1765	20240315	-40.74	951	20241209	9.99	1130	-7.43	20250107	1000	4.60	20250325	1747	-40.13	20240325	951	9.99	20241209	N	048830	500	93 억	6726303	N	N	N	N
34	20250324	160521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1044	-1	5	-0.10	26793876	25686	569.28	1034	1055	1034	1358	732	1045	1043.13	35.84	61	1058	1051	1045	1038	1032	1051	1038	94	313	500	730	1	1	18723923	195	11.47	0.44	12	0.14	91.00	2377.00	1765	20240315	-40.85	951	20241209	9.78	1130	-7.61	20250107	1034	0.97	20250324	1747	-40.24	20240325	951	9.78	20241209	N	048830	500	93 억	6710732	N	N	N	N
35	20250324	150524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1045	0	3	0.00	24333122	23329	517.04	1034	1055	1034	1358	732	1045	1043.04	35.84	61	1058	1051	1045	1038	1032	1051	1038	94	313	500	730	1	1	18723923	196	11.48	0.44	12	0.12	91.00	2377.00	1765	20240315	-40.79	951	20241209	9.88	1130	-7.52	20250107	1034	1.06	20250324	1747	-40.18	20240325	951	9.88	20241209	N	048830	500	93 억	6710732	N	N	N	N
36	20250324	140524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1047	2	2	0.19	22408159	21488	476.24	1034	1055	1034	1358	732	1045	1042.82	35.84	61	1058	1051	1045	1038	1032	1051	1038	94	313	500	730	1	1	18723923	196	11.51	0.44	12	0.11	91.00	2377.00	1765	20240315	-40.68	951	20241209	10.09	1130	-7.35	20250107	1034	1.26	20250324	1747	-40.07	20240325	951	10.09	20241209	N	048830	500	93 억	6710732	N	N	N	N
37	20250324	130524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1048	3	2	0.29	20901707	20039	444.13	1034	1055	1034	1358	732	1045	1043.05	35.84	61	1058	1051	1045	1038	1032	1051	1038	94	313	500	730	1	1	18723923	196	11.52	0.44	12	0.11	91.00	2377.00	1765	20240315	-40.62	951	20241209	10.20	1130	-7.26	20250107	1034	1.35	20250324	1747	-40.01	20240325	951	10.20	20241209	N	048830	500	93 억	6710732	N	N	N	N
38	20250324	120525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1055	10	2	0.96	20602486	19752	437.77	1034	1055	1034	1358	732	1045	1043.06	35.84	61	1058	1051	1045	1038	1032	1051	1038	94	313	500	730	1	1	18723923	198	11.59	0.44	12	0.11	91.00	2377.00	1765	20240315	-40.23	951	20241209	10.94	1130	-6.64	20250107	1034	2.03	20250324	1747	-39.61	20240325	951	10.94	20241209	N	048830	500	93 억	6710732	N	N	N	N
39	20250324	110524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1041	-4	5	-0.38	6818882	6556	145.30	1034	1043	1034	1358	732	1045	1040.10	35.84	61	1058	1051	1045	1038	1032	1051	1038	94	313	500	730	1	1	18723923	195	11.44	0.44	12	0.04	91.00	2377.00	1765	20240315	-41.02	951	20241209	9.46	1130	-7.88	20250107	1034	0.68	20250324	1747	-40.41	20240325	951	9.46	20241209	N	048830	500	93 억	6710732	N	N	N	N
40	20250324	100522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1041	-4	5	-0.38	3141029	3023	67.00	1034	1043	1034	1358	732	1045	1039.04	35.84	61	1058	1051	1045	1038	1032	1051	1038	94	313	500	730	1	1	18723923	195	11.44	0.44	12	0.02	91.00	2377.00	1765	20240315	-41.02	951	20241209	9.46	1130	-7.88	20250107	1034	0.68	20250324	1747	-40.41	20240325	951	9.46	20241209	N	048830	500	93 억	6710732	N	N	N	N
41	20250324	090524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1040	-5	5	-0.48	860813	832	18.44	1034	1040	1034	1358	732	1045	1034.63	35.84	0	1058	1051	1045	1038	1032	1051	1038	94	313	500	730	1	1	18723923	195	11.43	0.44	12	0.00	91.00	2377.00	1765	20240315	-41.08	951	20241209	9.36	1130	-7.96	20250107	1034	0.58	20250324	1747	-40.47	20240325	951	9.36	20241209	N	048830	500	93 억	6710732	N	N	N	N
42	20250321	160539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1045	-7	5	-0.67	4710720	4512	11.04	1045	1052	1039	1367	737	1052	1044.04	35.79	-12	1064	1058	1051	1045	1038	1054	1041	94	315	500	730	1	1	18723923	196	11.48	0.44	12	0.02	91.00	2377.00	1765	20240315	-40.79	951	20241209	9.88	1130	-7.52	20250107	1036	0.87	20250306	1747	-40.18	20240325	951	9.88	20241209	N	048830	500	93 억	6700464	N	N	N	N
43	20250321	150523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1051	-1	5	-0.10	4586322	4393	10.75	1045	1052	1039	1367	737	1052	1044.01	35.79	-9	1064	1058	1051	1045	1038	1054	1041	94	315	500	730	1	1	18723923	197	11.55	0.44	12	0.02	91.00	2377.00	1765	20240315	-40.45	951	20241209	10.52	1130	-6.99	20250107	1036	1.45	20250306	1747	-39.84	20240325	951	10.52	20241209	N	048830	500	93 억	6700464	N	N	N	N
44	20250321	140523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1045	-7	5	-0.67	2464304	2357	5.77	1045	1052	1039	1367	737	1052	1045.53	35.79	-9	1064	1058	1051	1045	1038	1054	1041	94	315	500	730	1	1	18723923	196	11.48	0.44	12	0.01	91.00	2377.00	1765	20240315	-40.79	951	20241209	9.88	1130	-7.52	20250107	1036	0.87	20250306	1747	-40.18	20240325	951	9.88	20241209	N	048830	500	93 억	6700464	N	N	N	N
45	20250321	130523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1045	-7	5	-0.67	2464304	2357	5.77	1045	1052	1039	1367	737	1052	1045.53	35.79	-9	1064	1058	1051	1045	1038	1054	1041	94	315	500	730	1	1	18723923	196	11.48	0.44	12	0.01	91.00	2377.00	1765	20240315	-40.79	951	20241209	9.88	1130	-7.52	20250107	1036	0.87	20250306	1747	-40.18	20240325	951	9.88	20241209	N	048830	500	93 억	6700464	N	N	N	N
46	20250321	120524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1047	-5	5	-0.48	1486401	1421	3.48	1045	1052	1039	1367	737	1052	1046.02	35.79	-9	1064	1058	1051	1045	1038	1054	1041	94	315	500	730	1	1	18723923	196	11.51	0.44	12	0.01	91.00	2377.00	1765	20240315	-40.68	951	20241209	10.09	1130	-7.35	20250107	1036	1.06	20250306	1747	-40.07	20240325	951	10.09	20241209	N	048830	500	93 억	6700464	N	N	N	N
47	20250321	110523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1051	-1	5	-0.10	1242478	1187	2.90	1045	1052	1039	1367	737	1052	1046.74	35.79	-9	1064	1058	1051	1045	1038	1054	1041	94	315	500	730	1	1	18723923	197	11.55	0.44	12	0.01	91.00	2377.00	1765	20240315	-40.45	951	20241209	10.52	1130	-6.99	20250107	1036	1.45	20250306	1747	-39.84	20240325	951	10.52	20241209	N	048830	500	93 억	6700464	N	N	N	N
48	20250321	100524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1050	-2	5	-0.19	1113811	1064	2.60	1045	1052	1039	1367	737	1052	1046.81	35.79	-9	1064	1058	1051	1045	1038	1054	1041	94	315	500	730	1	1	18723923	197	11.54	0.44	12	0.01	91.00	2377.00	1765	20240315	-40.51	951	20241209	10.41	1130	-7.08	20250107	1036	1.35	20250306	1747	-39.90	20240325	951	10.41	20241209	N	048830	500	93 억	6700464	N	N	N	N
49	20250321	090526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1052	0	3	0.00	79250	76	0.19	1045	1052	1039	1367	737	1052	1042.76	35.79	-3	1064	1058	1051	1045	1038	1054	1041	94	315	500	730	1	1	18723923	197	11.56	0.44	12	0.00	91.00	2377.00	1765	20240315	-40.40	951	20241209	10.62	1130	-6.90	20250107	1036	1.54	20250306	1747	-39.78	20240325	951	10.62	20241209	N	048830	500	93 억	6700464	N	N	N	N
50	20250320	160817	57	100.00	KOSDAQ	화학	N	N	N	N	N	1052	-1	5	-0.09	42968235	40880	181.96	1053	1057	1044	1368	738	1053	1051.08	35.79	12	1062	1057	1049	1044	1036	1060	1047	94	315	500	730	1	1	18723923	197	11.56	0.44	12	0.22	91.00	2377.00	1765	20240315	-40.40	951	20241209	10.62	1130	-6.90	20250107	1036	1.54	20250306	1747	-39.78	20240325	951	10.62	20241209	N	048830	500	93 억	6700452	N	N	N	N
51	20250320	150523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1052	-1	5	-0.09	42928259	40842	181.79	1053	1057	1044	1368	738	1053	1051.08	35.79	12	1062	1057	1049	1044	1036	1060	1047	94	315	500	730	1	1	18723923	197	11.56	0.44	12	0.22	91.00	2377.00	1765	20240315	-40.40	951	20241209	10.62	1130	-6.90	20250107	1036	1.54	20250306	1747	-39.78	20240325	951	10.62	20241209	N	048830	500	93 억	6700452	N	N	N	N
52	20250320	140525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1052	-1	5	-0.09	42663236	40590	180.66	1053	1057	1044	1368	738	1053	1051.08	35.79	12	1062	1057	1049	1044	1036	1060	1047	94	315	500	730	1	1	18723923	197	11.56	0.44	12	0.22	91.00	2377.00	1765	20240315	-40.40	951	20241209	10.62	1130	-6.90	20250107	1036	1.54	20250306	1747	-39.78	20240325	951	10.62	20241209	N	048830	500	93 억	6700452	N	N	N	N
53	20250320	130524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1054	1	2	0.09	34770306	33046	147.09	1053	1057	1046	1368	738	1053	1052.18	35.79	36	1062	1057	1049	1044	1036	1060	1047	94	315	500	730	1	1	18723923	197	11.58	0.44	12	0.18	91.00	2377.00	1765	20240315	-40.28	951	20241209	10.83	1130	-6.73	20250107	1036	1.74	20250306	1747	-39.67	20240325	951	10.83	20241209	N	048830	500	93 억	6700452	N	N	N	N
54	20250320	120522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1056	3	2	0.28	34492154	32781	145.91	1053	1057	1046	1368	738	1053	1052.20	35.79	0	1062	1057	1049	1044	1036	1060	1047	94	315	500	730	1	1	18723923	198	11.60	0.44	12	0.18	91.00	2377.00	1765	20240315	-40.17	951	20241209	11.04	1130	-6.55	20250107	1036	1.93	20250306	1747	-39.55	20240325	951	11.04	20241209	N	048830	500	93 억	6700452	N	N	N	N
55	20250320	110523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1053	0	3	0.00	3011979	2871	12.78	1053	1053	1046	1368	738	1053	1049.10	35.79	0	1062	1057	1049	1044	1036	1060	1047	94	315	500	730	1	1	18723923	197	11.57	0.44	12	0.02	91.00	2377.00	1765	20240315	-40.34	951	20241209	10.73	1130	-6.81	20250107	1036	1.64	20250306	1747	-39.73	20240325	951	10.73	20241209	N	048830	500	93 억	6700452	N	N	N	N
56	20250320	100521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1053	0	3	0.00	2874197	2740	12.20	1053	1053	1046	1368	738	1053	1048.98	35.79	0	1062	1057	1049	1044	1036	1060	1047	94	315	500	730	1	1	18723923	197	11.57	0.44	12	0.01	91.00	2377.00	1765	20240315	-40.34	951	20241209	10.73	1130	-6.81	20250107	1036	1.64	20250306	1747	-39.73	20240325	951	10.73	20241209	N	048830	500	93 억	6700452	N	N	N	N
57	20250320	090524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1046	-7	5	-0.66	2524765	2407	10.71	1053	1053	1046	1368	738	1053	1048.93	35.79	0	1062	1057	1049	1044	1036	1060	1047	94	315	500	730	1	1	18723923	196	11.49	0.44	12	0.01	91.00	2377.00	1765	20240315	-40.74	951	20241209	9.99	1130	-7.43	20250107	1036	0.97	20250306	1747	-40.13	20240325	951	9.99	20241209	N	048830	500	93 억	6700452	N	N	N	N
58	20250319	160520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1053	3	2	0.29	21843115	20811	107.58	1041	1054	1041	1365	735	1050	1049.59	35.79	-101	1063	1056	1048	1041	1033	1060	1045	94	315	500	730	1	1	18723923	197	11.57	0.44	12	0.11	91.00	2377.00	1765	20240307	-40.34	951	20241209	10.73	1130	-6.81	20250107	1036	1.64	20250306	1747	-39.73	20240325	951	10.73	20241209	N	048830	500	93 억	6700554	N	N	N	N
59	20250319	150522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1053	3	2	0.29	20786903	19807	102.39	1041	1054	1041	1365	735	1050	1049.47	35.79	-101	1063	1056	1048	1041	1033	1060	1045	94	315	500	730	1	1	18723923	197	11.57	0.44	12	0.11	91.00	2377.00	1765	20240307	-40.34	951	20241209	10.73	1130	-6.81	20250107	1036	1.64	20250306	1747	-39.73	20240325	951	10.73	20241209	N	048830	500	93 억	6700554	N	N	N	N
60	20250319	140523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1054	4	2	0.38	17589535	16755	86.61	1041	1054	1041	1365	735	1050	1049.81	35.79	-101	1063	1056	1048	1041	1033	1060	1045	94	315	500	730	1	1	18723923	197	11.58	0.44	12	0.09	91.00	2377.00	1765	20240307	-40.28	951	20241209	10.83	1130	-6.73	20250107	1036	1.74	20250306	1747	-39.67	20240325	951	10.83	20241209	N	048830	500	93 억	6700554	N	N	N	N
61	20250319	130521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1044	-6	5	-0.57	11305441	10786	55.76	1041	1050	1041	1365	735	1050	1048.16	35.79	-101	1063	1056	1048	1041	1033	1060	1045	94	315	500	730	1	1	18723923	195	11.47	0.44	12	0.06	91.00	2377.00	1765	20240307	-40.85	951	20241209	9.78	1130	-7.61	20250107	1036	0.77	20250306	1747	-40.24	20240325	951	9.78	20241209	N	048830	500	93 억	6700554	N	N	N	N
62	20250319	120521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1050	0	3	0.00	9989221	9531	49.27	1041	1050	1041	1365	735	1050	1048.08	35.79	-101	1063	1056	1048	1041	1033	1060	1045	94	315	500	730	1	1	18723923	197	11.54	0.44	12	0.05	91.00	2377.00	1765	20240307	-40.51	951	20241209	10.41	1130	-7.08	20250107	1036	1.35	20250306	1747	-39.90	20240325	951	10.41	20241209	N	048830	500	93 억	6700554	N	N	N	N
63	20250319	110521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1049	-1	5	-0.10	4010797	3833	19.81	1041	1049	1041	1365	735	1050	1046.39	35.79	-101	1063	1056	1048	1041	1033	1060	1045	94	315	500	730	1	1	18723923	196	11.53	0.44	12	0.02	91.00	2377.00	1765	20240307	-40.57	951	20241209	10.30	1130	-7.17	20250107	1036	1.25	20250306	1747	-39.95	20240325	951	10.30	20241209	N	048830	500	93 억	6700554	N	N	N	N
64	20250319	100522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1049	-1	5	-0.10	2088727	1998	10.33	1041	1049	1041	1365	735	1050	1045.41	35.79	-101	1063	1056	1048	1041	1033	1060	1045	94	315	500	730	1	1	18723923	196	11.53	0.44	12	0.01	91.00	2377.00	1765	20240307	-40.57	951	20241209	10.30	1130	-7.17	20250107	1036	1.25	20250306	1747	-39.95	20240325	951	10.30	20241209	N	048830	500	93 억	6700554	N	N	N	N
65	20250319	090523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1042	-8	5	-0.76	702711	675	3.49	1041	1042	1041	1365	735	1050	1041.05	35.79	1	1063	1056	1048	1041	1033	1060	1045	94	315	500	730	1	1	18723923	195	11.45	0.44	12	0.00	91.00	2377.00	1765	20240307	-40.96	951	20241209	9.57	1130	-7.79	20250107	1036	0.58	20250306	1747	-40.35	20240325	951	9.57	20241209	N	048830	500	93 억	6700554	N	N	N	N
66	20250318	160519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1050	-4	5	-0.38	20257070	19344	200.00	1044	1055	1040	1370	738	1054	1047.20	35.78	61	1062	1058	1050	1046	1038	1060	1048	94	316	500	730	1	1	18723923	197	11.54	0.44	12	0.10	91.00	2377.00	1785	20240306	-41.18	951	20241209	10.41	1130	-7.08	20250107	1036	1.35	20250306	1747	-39.90	20240325	951	10.41	20241209	N	048830	500	93 억	6700255	N	N	N	N
67	20250318	150522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1042	-12	5	-1.14	18751054	17907	185.14	1044	1055	1041	1370	738	1054	1047.14	35.78	1061	1062	1058	1050	1046	1038	1060	1048	94	316	500	730	1	1	18723923	195	11.45	0.44	12	0.10	91.00	2377.00	1785	20240306	-41.62	951	20241209	9.57	1130	-7.79	20250107	1036	0.58	20250306	1747	-40.35	20240325	951	9.57	20241209	N	048830	500	93 억	6700255	N	N	N	N
68	20250318	140521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1049	-5	5	-0.47	7914107	7557	78.13	1044	1054	1044	1370	738	1054	1047.26	35.78	61	1062	1058	1050	1046	1038	1060	1048	94	316	500	730	1	1	18723923	196	11.53	0.44	12	0.04	91.00	2377.00	1785	20240306	-41.23	951	20241209	10.30	1130	-7.17	20250107	1036	1.25	20250306	1747	-39.95	20240325	951	10.30	20241209	N	048830	500	93 억	6700255	N	N	N	N
69	20250318	130520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1049	-5	5	-0.47	6601662	6302	65.16	1044	1054	1044	1370	738	1054	1047.55	35.78	61	1062	1058	1050	1046	1038	1060	1048	94	316	500	730	1	1	18723923	196	11.53	0.44	12	0.03	91.00	2377.00	1785	20240306	-41.23	951	20241209	10.30	1130	-7.17	20250107	1036	1.25	20250306	1747	-39.95	20240325	951	10.30	20241209	N	048830	500	93 억	6700255	N	N	N	N
70	20250318	120520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1050	-4	5	-0.38	6252677	5969	61.71	1044	1054	1044	1370	738	1054	1047.53	35.78	61	1062	1058	1050	1046	1038	1060	1048	94	316	500	730	1	1	18723923	197	11.54	0.44	12	0.03	91.00	2377.00	1785	20240306	-41.18	951	20241209	10.41	1130	-7.08	20250107	1036	1.35	20250306	1747	-39.90	20240325	951	10.41	20241209	N	048830	500	93 억	6700255	N	N	N	N
71	20250318	110519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1053	-1	5	-0.09	2021355	1927	19.92	1044	1054	1044	1370	738	1054	1048.96	35.78	61	1062	1058	1050	1046	1038	1060	1048	94	316	500	730	1	1	18723923	197	11.57	0.44	12	0.01	91.00	2377.00	1785	20240306	-41.01	951	20241209	10.73	1130	-6.81	20250107	1036	1.64	20250306	1747	-39.73	20240325	951	10.73	20241209	N	048830	500	93 억	6700255	N	N	N	N
72	20250318	100520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1054	0	3	0.00	956518	912	9.43	1044	1054	1044	1370	738	1054	1048.81	35.78	62	1062	1058	1050	1046	1038	1060	1048	94	316	500	730	1	1	18723923	197	11.58	0.44	12	0.00	91.00	2377.00	1785	20240306	-40.95	951	20241209	10.83	1130	-6.73	20250107	1036	1.74	20250306	1747	-39.67	20240325	951	10.83	20241209	N	048830	500	93 억	6700255	N	N	N	N
73	20250318	090522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1050	-4	5	-0.38	161826	155	1.60	1044	1050	1044	1370	738	1054	1044.04	35.78	31	1062	1058	1050	1046	1038	1060	1048	94	316	500	730	1	1	18723923	197	11.54	0.44	12	0.00	91.00	2377.00	1785	20240306	-41.18	951	20241209	10.41	1130	-7.08	20250107	1036	1.35	20250306	1747	-39.90	20240325	951	10.41	20241209	N	048830	500	93 억	6700255	N	N	N	N
74	20250317	160519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1054	4	2	0.38	10141232	9670	37.17	1045	1054	1042	1365	735	1050	1048.73	35.78	982	1072	1060	1048	1036	1024	1067	1043	94	315	500	730	1	1	18723923	197	11.58	0.44	12	0.05	91.00	2377.00	1786	20240305	-40.99	951	20241209	10.83	1130	-6.73	20250107	1036	1.74	20250306	1747	-39.67	20240325	951	10.83	20241209	N	048830	500	93 억	6699429	N	N	N	N
75	20250317	150518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1052	2	2	0.19	10046498	9580	36.82	1045	1052	1042	1365	735	1050	1048.69	35.78	982	1072	1060	1048	1036	1024	1067	1043	94	315	500	730	1	1	18723923	197	11.56	0.44	12	0.05	91.00	2377.00	1786	20240305	-41.10	951	20241209	10.62	1130	-6.90	20250107	1036	1.54	20250306	1747	-39.78	20240325	951	10.62	20241209	N	048830	500	93 억	6699429	N	N	N	N
76	20250317	140519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1052	2	2	0.19	4471063	4266	16.40	1045	1052	1042	1365	735	1050	1048.07	35.78	699	1072	1060	1048	1036	1024	1067	1043	94	315	500	730	1	1	18723923	197	11.56	0.44	12	0.02	91.00	2377.00	1786	20240305	-41.10	951	20241209	10.62	1130	-6.90	20250107	1036	1.54	20250306	1747	-39.78	20240325	951	10.62	20241209	N	048830	500	93 억	6699429	N	N	N	N
77	20250317	130518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1051	1	2	0.10	2972886	2841	10.92	1045	1052	1042	1365	735	1050	1046.42	35.78	495	1072	1060	1048	1036	1024	1067	1043	94	315	500	730	1	1	18723923	197	11.55	0.44	12	0.02	91.00	2377.00	1786	20240305	-41.15	951	20241209	10.52	1130	-6.99	20250107	1036	1.45	20250306	1747	-39.84	20240325	951	10.52	20241209	N	048830	500	93 억	6699429	N	N	N	N
78	20250317	120517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1050	0	3	0.00	2491807	2383	9.16	1045	1050	1042	1365	735	1050	1045.66	35.78	397	1072	1060	1048	1036	1024	1067	1043	94	315	500	730	1	1	18723923	197	11.54	0.44	12	0.01	91.00	2377.00	1786	20240305	-41.21	951	20241209	10.41	1130	-7.08	20250107	1036	1.35	20250306	1747	-39.90	20240325	951	10.41	20241209	N	048830	500	93 억	6699429	N	N	N	N
79	20250317	110518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1048	-2	5	-0.19	2446657	2340	8.99	1045	1050	1042	1365	735	1050	1045.58	35.78	354	1072	1060	1048	1036	1024	1067	1043	94	315	500	730	1	1	18723923	196	11.52	0.44	12	0.01	91.00	2377.00	1786	20240305	-41.32	951	20241209	10.20	1130	-7.26	20250107	1036	1.16	20250306	1747	-40.01	20240325	951	10.20	20241209	N	048830	500	93 억	6699429	N	N	N	N
80	20250317	100519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1045	-5	5	-0.48	746101	715	2.75	1045	1045	1042	1365	735	1050	1043.50	35.78	115	1072	1060	1048	1036	1024	1067	1043	94	315	500	730	1	1	18723923	196	11.48	0.44	12	0.00	91.00	2377.00	1786	20240305	-41.49	951	20241209	9.88	1130	-7.52	20250107	1036	0.87	20250306	1747	-40.18	20240325	951	9.88	20241209	N	048830	500	93 억	6699429	N	N	N	N
81	20250317	090518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1045	-5	5	-0.48	599814	575	2.21	1045	1045	1042	1365	735	1050	1043.15	35.78	0	1072	1060	1048	1036	1024	1067	1043	94	315	500	730	1	1	18723923	196	11.48	0.44	12	0.00	91.00	2377.00	1786	20240305	-41.49	951	20241209	9.88	1130	-7.52	20250107	1036	0.87	20250306	1747	-40.18	20240325	951	9.88	20241209	N	048830	500	93 억	6699429	N	N	N	N
82	20250314	160517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1050	-6	5	-0.57	27270398	26017	452.78	1044	1060	1036	1372	740	1056	1048.18	35.78	-134	1060	1057	1053	1050	1046	1059	1052	94	316	500	730	1	1	18723923	197	11.54	0.44	12	0.14	91.00	2377.00	1797	20240304	-41.57	951	20241209	10.41	1130	-7.08	20250107	1036	1.35	20250314	1765	-40.51	20240315	951	10.41	20241209	N	048830	500	93 억	6699563	N	N	N	N
83	20250314	150520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1057	1	2	0.09	25227513	24072	418.93	1044	1060	1036	1372	740	1056	1048.00	35.78	1555	1060	1057	1053	1050	1046	1059	1052	94	316	500	730	1	1	18723923	198	11.62	0.44	12	0.13	91.00	2377.00	1797	20240304	-41.18	951	20241209	11.15	1130	-6.46	20250107	1036	2.03	20250314	1765	-40.11	20240315	951	11.15	20241209	N	048830	500	93 억	6699563	N	N	N	N
84	20250314	140516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1045	-11	5	-1.04	23715293	22634	393.91	1044	1060	1036	1372	740	1056	1047.77	35.78	1582	1060	1057	1053	1050	1046	1059	1052	94	316	500	730	1	1	18723923	196	11.48	0.44	12	0.12	91.00	2377.00	1797	20240304	-41.85	951	20241209	9.88	1130	-7.52	20250107	1036	0.87	20250314	1765	-40.79	20240315	951	9.88	20241209	N	048830	500	93 억	6699563	N	N	N	N
85	20250314	130516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1054	-2	5	-0.19	12934937	12373	215.33	1044	1056	1036	1372	740	1056	1045.42	35.78	-131	1060	1057	1053	1050	1046	1059	1052	94	316	500	730	1	1	18723923	197	11.58	0.44	12	0.07	91.00	2377.00	1797	20240304	-41.35	951	20241209	10.83	1130	-6.73	20250107	1036	1.74	20250314	1765	-40.28	20240315	951	10.83	20241209	N	048830	500	93 억	6699563	N	N	N	N
86	20250314	120519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1054	-2	5	-0.19	12933883	12372	215.32	1044	1056	1036	1372	740	1056	1045.42	35.78	-131	1060	1057	1053	1050	1046	1059	1052	94	316	500	730	1	1	18723923	197	11.58	0.44	12	0.07	91.00	2377.00	1797	20240304	-41.35	951	20241209	10.83	1130	-6.73	20250107	1036	1.74	20250314	1765	-40.28	20240315	951	10.83	20241209	N	048830	500	93 억	6699563	N	N	N	N
87	20250314	110516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1050	-6	5	-0.57	10709961	10255	178.47	1044	1056	1036	1372	740	1056	1044.36	35.78	-134	1060	1057	1053	1050	1046	1059	1052	94	316	500	730	1	1	18723923	197	11.54	0.44	12	0.05	91.00	2377.00	1797	20240304	-41.57	951	20241209	10.41	1130	-7.08	20250107	1036	1.35	20250314	1765	-40.51	20240315	951	10.41	20241209	N	048830	500	93 억	6699563	N	N	N	N
88	20250314	100518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1054	-2	5	-0.19	3634570	3455	60.13	1044	1056	1044	1372	740	1056	1051.97	35.78	-134	1060	1057	1053	1050	1046	1059	1052	94	316	500	730	1	1	18723923	197	11.58	0.44	12	0.02	91.00	2377.00	1797	20240304	-41.35	951	20241209	10.83	1130	-6.73	20250107	1036	1.74	20250306	1765	-40.28	20240315	951	10.83	20241209	N	048830	500	93 억	6699563	N	N	N	N
89	20250314	090519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1044	-12	5	-1.14	7308	7	0.12	1044	1044	1044	1372	740	1056	1044.00	35.78	0	1060	1057	1053	1050	1046	1059	1052	94	316	500	730	1	1	18723923	195	11.47	0.44	12	0.00	91.00	2377.00	1797	20240304	-41.90	951	20241209	9.78	1130	-7.61	20250107	1036	0.77	20250306	1765	-40.85	20240315	951	9.78	20241209	N	048830	500	93 억	6699563	N	N	N	N
90	20250313	160513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1056	4	2	0.38	6037747	5746	83.66	1052	1056	1049	1367	737	1052	1050.77	35.78	94	1062	1056	1046	1040	1030	1060	1044	94	315	500	730	1	1	18723923	198	11.60	0.44	12	0.03	91.00	2377.00	1797	20240229	-41.24	951	20241209	11.04	1130	-6.55	20250107	1036	1.93	20250306	1765	-40.17	20240315	951	11.04	20241209	N	048830	500	93 억	6699400	N	N	N	N
91	20250313	150514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1049	-3	5	-0.29	5565684	5296	77.11	1052	1056	1049	1367	737	1052	1050.92	35.78	94	1062	1056	1046	1040	1030	1060	1044	94	315	500	730	1	1	18723923	196	11.53	0.44	12	0.03	91.00	2377.00	1797	20240229	-41.62	951	20241209	10.30	1130	-7.17	20250107	1036	1.25	20250306	1765	-40.57	20240315	951	10.30	20241209	N	048830	500	93 억	6699400	N	N	N	N
92	20250313	140514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1050	-2	5	-0.19	3413136	3244	47.23	1052	1056	1050	1367	737	1052	1052.14	35.78	94	1062	1056	1046	1040	1030	1060	1044	94	315	500	730	1	1	18723923	197	11.54	0.44	12	0.02	91.00	2377.00	1797	20240229	-41.57	951	20241209	10.41	1130	-7.08	20250107	1036	1.35	20250306	1765	-40.51	20240315	951	10.41	20241209	N	048830	500	93 억	6699400	N	N	N	N
93	20250313	130514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1056	4	2	0.38	1319686	1252	18.23	1052	1056	1052	1367	737	1052	1054.06	35.78	-69	1062	1056	1046	1040	1030	1060	1044	94	315	500	730	1	1	18723923	198	11.60	0.44	12	0.01	91.00	2377.00	1797	20240229	-41.24	951	20241209	11.04	1130	-6.55	20250107	1036	1.93	20250306	1765	-40.17	20240315	951	11.04	20241209	N	048830	500	93 억	6699400	N	N	N	N
94	20250313	120514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1056	4	2	0.38	1319686	1252	18.23	1052	1056	1052	1367	737	1052	1054.06	35.78	-69	1062	1056	1046	1040	1030	1060	1044	94	315	500	730	1	1	18723923	198	11.60	0.44	12	0.01	91.00	2377.00	1797	20240229	-41.24	951	20241209	11.04	1130	-6.55	20250107	1036	1.93	20250306	1765	-40.17	20240315	951	11.04	20241209	N	048830	500	93 억	6699400	N	N	N	N
95	20250313	110513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1056	4	2	0.38	1311252	1244	18.11	1052	1056	1052	1367	737	1052	1054.06	35.78	-69	1062	1056	1046	1040	1030	1060	1044	94	315	500	730	1	1	18723923	198	11.60	0.44	12	0.01	91.00	2377.00	1797	20240229	-41.24	951	20241209	11.04	1130	-6.55	20250107	1036	1.93	20250306	1765	-40.17	20240315	951	11.04	20241209	N	048830	500	93 억	6699400	N	N	N	N
96	20250313	100513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1056	4	2	0.38	1204596	1143	16.64	1052	1056	1052	1367	737	1052	1053.89	35.78	-69	1062	1056	1046	1040	1030	1060	1044	94	315	500	730	1	1	18723923	198	11.60	0.44	12	0.01	91.00	2377.00	1797	20240229	-41.24	951	20241209	11.04	1130	-6.55	20250107	1036	1.93	20250306	1765	-40.17	20240315	951	11.04	20241209	N	048830	500	93 억	6699400	N	N	N	N
97	20250313	090515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1056	4	2	0.38	1191924	1131	16.47	1052	1056	1052	1367	737	1052	1053.87	35.78	-69	1062	1056	1046	1040	1030	1060	1044	94	315	500	730	1	1	18723923	198	11.60	0.44	12	0.01	91.00	2377.00	1797	20240229	-41.24	951	20241209	11.04	1130	-6.55	20250107	1036	1.93	20250306	1765	-40.17	20240315	951	11.04	20241209	N	048830	500	93 억	6699400	N	N	N	N
98	20250312	160511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1052	2	2	0.19	7181817	6862	119.65	1050	1052	1036	1365	735	1050	1046.60	35.78	-7	1059	1054	1047	1042	1035	1057	1045	94	315	500	730	1	1	18723923	197	11.56	0.44	12	0.04	91.00	2377.00	1797	20240229	-41.46	951	20241209	10.62	1130	-6.90	20250107	1036	1.54	20250312	1765	-40.40	20240315	951	10.62	20241209	N	048830	500	93 억	6699407	N	N	N	N
99	20250312	150512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1052	2	2	0.19	5590942	5344	93.18	1050	1052	1036	1365	735	1050	1046.21	35.78	-7	1059	1054	1047	1042	1035	1057	1045	94	315	500	730	1	1	18723923	197	11.56	0.44	12	0.03	91.00	2377.00	1797	20240229	-41.46	951	20241209	10.62	1130	-6.90	20250107	1036	1.54	20250312	1765	-40.40	20240315	951	10.62	20241209	N	048830	500	93 억	6699407	N	N	N	N
100	20250312	140511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1051	1	2	0.10	3584944	3435	59.90	1050	1051	1036	1365	735	1050	1043.65	35.78	-7	1059	1054	1047	1042	1035	1057	1045	94	315	500	730	1	1	18723923	197	11.55	0.44	12	0.02	91.00	2377.00	1797	20240229	-41.51	951	20241209	10.52	1130	-6.99	20250107	1036	1.45	20250312	1765	-40.45	20240315	951	10.52	20241209	N	048830	500	93 억	6699407	N	N	N	N
101	20250312	130512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1051	1	2	0.10	3195234	3064	53.43	1050	1051	1036	1365	735	1050	1042.83	35.78	-7	1059	1054	1047	1042	1035	1057	1045	94	315	500	730	1	1	18723923	197	11.55	0.44	12	0.02	91.00	2377.00	1797	20240229	-41.51	951	20241209	10.52	1130	-6.99	20250107	1036	1.45	20250312	1765	-40.45	20240315	951	10.52	20241209	N	048830	500	93 억	6699407	N	N	N	N
102	20250312	120513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1051	1	2	0.10	3195234	3064	53.43	1050	1051	1036	1365	735	1050	1042.83	35.78	-7	1059	1054	1047	1042	1035	1057	1045	94	315	500	730	1	1	18723923	197	11.55	0.44	12	0.02	91.00	2377.00	1797	20240229	-41.51	951	20241209	10.52	1130	-6.99	20250107	1036	1.45	20250312	1765	-40.45	20240315	951	10.52	20241209	N	048830	500	93 억	6699407	N	N	N	N
103	20250312	110509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1051	1	2	0.10	3195234	3064	53.43	1050	1051	1036	1365	735	1050	1042.83	35.78	-7	1059	1054	1047	1042	1035	1057	1045	94	315	500	730	1	1	18723923	197	11.55	0.44	12	0.02	91.00	2377.00	1797	20240229	-41.51	951	20241209	10.52	1130	-6.99	20250107	1036	1.45	20250312	1765	-40.45	20240315	951	10.52	20241209	N	048830	500	93 억	6699407	N	N	N	N
104	20250312	100511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1051	1	2	0.10	2842138	2725	47.52	1050	1051	1036	1365	735	1050	1042.99	35.78	-7	1059	1054	1047	1042	1035	1057	1045	94	315	500	730	1	1	18723923	197	11.55	0.44	12	0.01	91.00	2377.00	1797	20240229	-41.51	951	20241209	10.52	1130	-6.99	20250107	1036	1.45	20250312	1765	-40.45	20240315	951	10.52	20241209	N	048830	500	93 억	6699407	N	N	N	N
105	20250312	090513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1050	0	3	0.00	1562177	1506	26.26	1050	1050	1036	1365	735	1050	1037.30	35.78	0	1059	1054	1047	1042	1035	1057	1045	94	315	500	730	1	1	18723923	197	11.54	0.44	12	0.01	91.00	2377.00	1797	20240229	-41.57	951	20241209	10.41	1130	-7.08	20250107	1036	1.35	20250312	1765	-40.51	20240315	951	10.41	20241209	N	048830	500	93 억	6699407	N	N	N	N
106	20250311	160506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1050	-2	5	-0.19	5993327	5733	89.02	1040	1052	1040	1367	737	1052	1045.41	35.78	63	1062	1056	1047	1041	1032	1060	1045	94	315	500	730	1	1	18723923	197	11.54	0.44	12	0.03	91.00	2377.00	1797	20240229	-41.57	951	20241209	10.41	1130	-7.08	20250107	1036	1.35	20250306	1765	-40.51	20240315	951	10.41	20241209	N	048830	500	93 억	6699413	N	N	N	N
107	20250311	150509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1052	0	3	0.00	3387832	3239	50.30	1040	1052	1040	1367	737	1052	1045.95	35.78	-6	1062	1056	1047	1041	1032	1060	1045	94	315	500	730	1	1	18723923	197	11.56	0.44	12	0.02	91.00	2377.00	1797	20240229	-41.46	951	20241209	10.62	1130	-6.90	20250107	1036	1.54	20250306	1765	-40.40	20240315	951	10.62	20241209	N	048830	500	93 억	6699413	N	N	N	N
108	20250311	140509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1052	0	3	0.00	3387832	3239	50.30	1040	1052	1040	1367	737	1052	1045.95	35.78	-6	1062	1056	1047	1041	1032	1060	1045	94	315	500	730	1	1	18723923	197	11.56	0.44	12	0.02	91.00	2377.00	1797	20240229	-41.46	951	20241209	10.62	1130	-6.90	20250107	1036	1.54	20250306	1765	-40.40	20240315	951	10.62	20241209	N	048830	500	93 억	6699413	N	N	N	N
109	20250311	130509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1049	-3	5	-0.29	1583431	1517	23.56	1040	1049	1040	1367	737	1052	1043.79	35.78	-6	1062	1056	1047	1041	1032	1060	1045	94	315	500	730	1	1	18723923	196	11.53	0.44	12	0.01	91.00	2377.00	1797	20240229	-41.62	951	20241209	10.30	1130	-7.17	20250107	1036	1.25	20250306	1765	-40.57	20240315	951	10.30	20241209	N	048830	500	93 억	6699413	N	N	N	N
110	20250311	120508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1041	-11	5	-1.05	1582382	1516	23.54	1040	1049	1040	1367	737	1052	1043.79	35.78	-6	1062	1056	1047	1041	1032	1060	1045	94	315	500	730	1	1	18723923	195	11.44	0.44	12	0.01	91.00	2377.00	1797	20240229	-42.07	951	20241209	9.46	1130	-7.88	20250107	1036	0.48	20250306	1765	-41.02	20240315	951	9.46	20241209	N	048830	500	93 억	6699413	N	N	N	N
111	20250311	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1041	-11	5	-1.05	904384	865	13.43	1040	1049	1040	1367	737	1052	1045.53	35.78	-5	1062	1056	1047	1041	1032	1060	1045	94	315	500	730	1	1	18723923	195	11.44	0.44	12	0.00	91.00	2377.00	1797	20240229	-42.07	951	20241209	9.46	1130	-7.88	20250107	1036	0.48	20250306	1765	-41.02	20240315	951	9.46	20241209	N	048830	500	93 억	6699413	N	N	N	N
112	20250311	100510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1041	-11	5	-1.05	836638	800	12.42	1040	1049	1040	1367	737	1052	1045.80	35.78	0	1062	1056	1047	1041	1032	1060	1045	94	315	500	730	1	1	18723923	195	11.44	0.44	12	0.00	91.00	2377.00	1797	20240229	-42.07	951	20241209	9.46	1130	-7.88	20250107	1036	0.48	20250306	1765	-41.02	20240315	951	9.46	20241209	N	048830	500	93 억	6699413	N	N	N	N
113	20250311	090510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1040	-12	5	-1.14	56160	54	0.84	1040	1040	1040	1367	737	1052	1040.00	35.78	0	1062	1056	1047	1041	1032	1060	1045	94	315	500	730	1	1	18723923	195	11.43	0.44	12	0.00	91.00	2377.00	1797	20240229	-42.13	951	20241209	9.36	1130	-7.96	20250107	1036	0.39	20250306	1765	-41.08	20240315	951	9.36	20241209	N	048830	500	93 억	6699413	N	N	N	N
114	20250310	160504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1052	-1	5	-0.09	6737615	6440	62.92	1050	1053	1038	1368	738	1053	1046.21	35.78	-215	1069	1061	1057	1049	1045	1059	1047	94	315	500	730	1	1	18723923	197	11.56	0.44	12	0.03	91.00	2377.00	1797	20240229	-41.46	951	20241209	10.62	1130	-6.90	20250107	1036	1.54	20250306	1765	-40.40	20240315	951	10.62	20241209	N	048830	500	93 억	6699628	N	N	N	N
115	20250310	150508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1052	-1	5	-0.09	5003995	4791	46.81	1050	1053	1038	1368	738	1053	1044.46	35.78	-187	1069	1061	1057	1049	1045	1059	1047	94	315	500	730	1	1	18723923	197	11.56	0.44	12	0.03	91.00	2377.00	1797	20240229	-41.46	951	20241209	10.62	1130	-6.90	20250107	1036	1.54	20250306	1765	-40.40	20240315	951	10.62	20241209	N	048830	500	93 억	6699628	N	N	N	N
116	20250310	140507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1053	0	3	0.00	4179659	4004	39.12	1050	1053	1038	1368	738	1053	1043.87	35.78	-146	1069	1061	1057	1049	1045	1059	1047	94	315	500	730	1	1	18723923	197	11.57	0.44	12	0.02	91.00	2377.00	1797	20240229	-41.40	951	20241209	10.73	1130	-6.81	20250107	1036	1.64	20250306	1765	-40.34	20240315	951	10.73	20241209	N	048830	500	93 억	6699628	N	N	N	N
117	20250310	130506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1049	-4	5	-0.38	1016961	970	9.48	1050	1050	1038	1368	738	1053	1048.41	35.78	-197	1069	1061	1057	1049	1045	1059	1047	94	315	500	730	1	1	18723923	196	11.53	0.44	12	0.01	91.00	2377.00	1797	20240229	-41.62	951	20241209	10.30	1130	-7.17	20250107	1036	1.25	20250306	1765	-40.57	20240315	951	10.30	20241209	N	048830	500	93 억	6699628	N	N	N	N
118	20250310	120505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1048	-5	5	-0.47	560686	535	5.23	1050	1050	1038	1368	738	1053	1048.01	35.78	-157	1069	1061	1057	1049	1045	1059	1047	94	315	500	730	1	1	18723923	196	11.52	0.44	12	0.00	91.00	2377.00	1797	20240229	-41.68	951	20241209	10.20	1130	-7.26	20250107	1036	1.16	20250306	1765	-40.62	20240315	951	10.20	20241209	N	048830	500	93 억	6699628	N	N	N	N
119	20250310	110505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1048	-5	5	-0.47	560686	535	5.23	1050	1050	1038	1368	738	1053	1048.01	35.78	-157	1069	1061	1057	1049	1045	1059	1047	94	315	500	730	1	1	18723923	196	11.52	0.44	12	0.00	91.00	2377.00	1797	20240229	-41.68	951	20241209	10.20	1130	-7.26	20250107	1036	1.16	20250306	1765	-40.62	20240315	951	10.20	20241209	N	048830	500	93 억	6699628	N	N	N	N
120	20250310	100506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1049	-4	5	-0.38	454043	433	4.23	1050	1050	1048	1368	738	1053	1048.60	35.78	-157	1069	1061	1057	1049	1045	1059	1047	94	315	500	730	1	1	18723923	196	11.53	0.44	12	0.00	91.00	2377.00	1797	20240229	-41.62	951	20241209	10.30	1130	-7.17	20250107	1036	1.25	20250306	1765	-40.57	20240315	951	10.30	20241209	N	048830	500	93 억	6699628	N	N	N	N
121	20250310	090506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1048	-5	5	-0.47	415252	396	3.87	1050	1050	1048	1368	738	1053	1048.62	35.78	-157	1069	1061	1057	1049	1045	1059	1047	94	315	500	730	1	1	18723923	196	11.52	0.44	12	0.00	91.00	2377.00	1797	20240229	-41.68	951	20241209	10.20	1130	-7.26	20250107	1036	1.16	20250306	1765	-40.62	20240315	951	10.20	20241209	N	048830	500	93 억	6699628	N	N	N	N
122	20250307	160505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1053	-5	5	-0.47	10826853	10234	22.66	1058	1065	1053	1375	741	1058	1057.94	35.78	-352	1084	1070	1053	1039	1022	1062	1031	94	317	500	740	1	1	18723923	197	11.57	0.44	12	0.05	91.00	2377.00	1797	20240229	-41.40	951	20241209	10.73	1130	-6.81	20250107	1036	1.64	20250306	1765	-40.34	20240307	951	10.73	20241209	N	048830	500	93 억	6699938	N	N	N	N
123	20250307	150507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1054	-4	5	-0.38	10090803	9535	21.12	1058	1065	1054	1375	741	1058	1058.29	35.78	-352	1084	1070	1053	1039	1022	1062	1031	94	317	500	740	1	1	18723923	197	11.58	0.44	12	0.05	91.00	2377.00	1797	20240229	-41.35	951	20241209	10.83	1130	-6.73	20250107	1036	1.74	20250306	1765	-40.28	20240307	951	10.83	20241209	N	048830	500	93 억	6699938	N	N	N	N
124	20250307	140504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1058	0	3	0.00	7158611	6755	14.96	1058	1065	1055	1375	741	1058	1059.75	35.78	-330	1084	1070	1053	1039	1022	1062	1031	94	317	500	740	1	1	18723923	198	11.63	0.45	12	0.04	91.00	2377.00	1797	20240229	-41.12	951	20241209	11.25	1130	-6.37	20250107	1036	2.12	20250306	1765	-40.06	20240307	951	11.25	20241209	N	048830	500	93 억	6699938	N	N	N	N
125	20250307	130506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1058	0	3	0.00	7145920	6743	14.93	1058	1065	1055	1375	741	1058	1059.75	35.78	-330	1084	1070	1053	1039	1022	1062	1031	94	317	500	740	1	1	18723923	198	11.63	0.45	12	0.04	91.00	2377.00	1797	20240229	-41.12	951	20241209	11.25	1130	-6.37	20250107	1036	2.12	20250306	1765	-40.06	20240307	951	11.25	20241209	N	048830	500	93 억	6699938	N	N	N	N
126	20250307	120507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1058	0	3	0.00	6442530	6078	13.46	1058	1065	1055	1375	741	1058	1059.98	35.78	-150	1084	1070	1053	1039	1022	1062	1031	94	317	500	740	1	1	18723923	198	11.63	0.45	12	0.03	91.00	2377.00	1797	20240229	-41.12	951	20241209	11.25	1130	-6.37	20250107	1036	2.12	20250306	1765	-40.06	20240307	951	11.25	20241209	N	048830	500	93 억	6699938	N	N	N	N
127	20250307	110505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1062	4	2	0.38	6002403	5662	12.54	1058	1065	1055	1375	741	1058	1060.12	35.78	-150	1084	1070	1053	1039	1022	1062	1031	94	317	500	740	1	1	18723923	199	11.67	0.45	12	0.03	91.00	2377.00	1797	20240229	-40.90	951	20241209	11.67	1130	-6.02	20250107	1036	2.51	20250306	1765	-39.83	20240307	951	11.67	20241209	N	048830	500	93 억	6699938	N	N	N	N
128	20250307	100503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1063	5	2	0.47	3004376	2839	6.29	1058	1065	1055	1375	741	1058	1058.25	35.78	-46	1084	1070	1053	1039	1022	1062	1031	94	317	500	740	1	1	18723923	199	11.68	0.45	12	0.02	91.00	2377.00	1797	20240229	-40.85	951	20241209	11.78	1130	-5.93	20250107	1036	2.61	20250306	1765	-39.77	20240307	951	11.78	20241209	N	048830	500	93 억	6699938	N	N	N	N
129	20250307	090507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1065	7	2	0.66	2583359	2440	5.40	1058	1065	1058	1375	741	1058	1058.75	35.78	-42	1084	1070	1053	1039	1022	1062	1031	94	317	500	740	1	1	18723923	199	11.70	0.45	12	0.01	91.00	2377.00	1797	20240229	-40.73	951	20241209	11.99	1130	-5.75	20250107	1036	2.80	20250306	1765	-39.66	20240307	951	11.99	20241209	N	048830	500	93 억	6699938	N	N	N	N
130	20250306	160503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1058	-9	5	-0.84	47114006	45155	337.23	1067	1067	1036	1387	747	1067	1043.23	35.74	219	1081	1073	1059	1051	1037	1078	1056	94	320	500	740	1	1	18723923	198	11.63	0.45	12	0.24	91.00	2377.00	1797	20240229	-41.12	951	20241209	11.25	1130	-6.37	20250107	1036	2.12	20250306	1785	-40.73	20240306	951	11.25	20241209	N	048830	500	93 억	6692719	N	N	N	N
131	20250306	150502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1054	-13	5	-1.22	44833881	42995	321.10	1067	1067	1036	1387	747	1067	1042.77	35.74	917	1081	1073	1059	1051	1037	1078	1056	94	320	500	740	1	1	18723923	197	11.58	0.44	12	0.23	91.00	2377.00	1797	20240229	-41.35	951	20241209	10.83	1130	-6.73	20250107	1036	1.74	20250306	1785	-40.95	20240306	951	10.83	20241209	N	048830	500	93 억	6692719	N	N	N	N
132	20250306	140502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1058	-9	5	-0.84	44725007	42892	320.33	1067	1067	1036	1387	747	1067	1042.74	35.74	927	1081	1073	1059	1051	1037	1078	1056	94	320	500	740	1	1	18723923	198	11.63	0.45	12	0.23	91.00	2377.00	1797	20240229	-41.12	951	20241209	11.25	1130	-6.37	20250107	1036	2.12	20250306	1785	-40.73	20240306	951	11.25	20241209	N	048830	500	93 억	6692719	N	N	N	N
133	20250306	130502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1044	-23	5	-2.16	35068507	33659	251.37	1067	1067	1036	1387	747	1067	1041.88	35.74	5524	1081	1073	1059	1051	1037	1078	1056	94	320	500	740	1	1	18723923	195	11.47	0.44	12	0.18	91.00	2377.00	1797	20240229	-41.90	951	20241209	9.78	1130	-7.61	20250107	1036	0.77	20250306	1785	-41.51	20240306	951	9.78	20241209	N	048830	500	93 억	6692719	N	N	N	N
134	20250306	120502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1049	-18	5	-1.69	35030945	33623	251.11	1067	1067	1036	1387	747	1067	1041.87	35.74	5542	1081	1073	1059	1051	1037	1078	1056	94	320	500	740	1	1	18723923	196	11.53	0.44	12	0.18	91.00	2377.00	1797	20240229	-41.62	951	20241209	10.30	1130	-7.17	20250107	1036	1.25	20250306	1785	-41.23	20240306	951	10.30	20241209	N	048830	500	93 억	6692719	N	N	N	N
135	20250306	110500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1050	-17	5	-1.59	31874291	30583	228.40	1067	1067	1036	1387	747	1067	1042.22	35.74	5394	1081	1073	1059	1051	1037	1078	1056	94	320	500	740	1	1	18723923	197	11.54	0.44	12	0.16	91.00	2377.00	1797	20240229	-41.57	951	20241209	10.41	1130	-7.08	20250107	1036	1.35	20250306	1785	-41.18	20240306	951	10.41	20241209	N	048830	500	93 억	6692719	N	N	N	N
136	20250306	100502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1054	-13	5	-1.22	18343235	17578	131.28	1067	1067	1038	1387	747	1067	1043.53	35.74	2346	1081	1073	1059	1051	1037	1078	1056	94	320	500	740	1	1	18723923	197	11.58	0.44	12	0.09	91.00	2377.00	1797	20240229	-41.35	951	20241209	10.83	1130	-6.73	20250107	1038	1.54	20250306	1785	-40.95	20240306	951	10.83	20241209	N	048830	500	93 억	6692719	N	N	N	N
137	20250306	090505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1059	-8	5	-0.75	230440	216	1.61	1067	1067	1059	1387	747	1067	1066.85	35.74	0	1081	1073	1059	1051	1037	1078	1056	94	320	500	740	1	1	18723923	198	11.64	0.45	12	0.00	91.00	2377.00	1797	20240229	-41.07	951	20241209	11.36	1130	-6.28	20250107	1045	1.34	20250305	1785	-40.67	20240306	951	11.36	20241209	N	048830	500	93 억	6692719	N	N	N	N
138	20250305	160458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1067	4	2	0.38	14113504	13388	95.78	1051	1067	1045	1381	745	1063	1054.19	35.74	393	1072	1067	1062	1057	1052	1065	1055	94	318	500	740	1	1	18723923	200	11.73	0.45	12	0.07	91.00	2377.00	1797	20240229	-40.62	951	20241209	12.20	1130	-5.58	20250107	1045	2.11	20250305	1786	-40.26	20240305	951	12.20	20241209	N	048830	500	93 억	6692326	N	N	N	N
139	20250305	150459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1066	3	2	0.28	13894868	13183	94.31	1051	1066	1045	1381	745	1063	1054.00	35.74	479	1072	1067	1062	1057	1052	1065	1055	94	318	500	740	1	1	18723923	200	11.71	0.45	12	0.07	91.00	2377.00	1797	20240229	-40.68	951	20241209	12.09	1130	-5.66	20250107	1045	2.01	20250305	1786	-40.31	20240305	951	12.09	20241209	N	048830	500	93 억	6692326	N	N	N	N
140	20250305	140457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1056	-7	5	-0.66	6515338	6200	44.36	1051	1063	1045	1381	745	1063	1050.86	35.74	0	1072	1067	1062	1057	1052	1065	1055	94	318	500	740	1	1	18723923	198	11.60	0.44	12	0.03	91.00	2377.00	1797	20240229	-41.24	951	20241209	11.04	1130	-6.55	20250107	1045	1.05	20250305	1786	-40.87	20240305	951	11.04	20241209	N	048830	500	93 억	6692326	N	N	N	N
141	20250305	130456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1057	-6	5	-0.56	6503722	6189	44.28	1051	1063	1045	1381	745	1063	1050.85	35.74	0	1072	1067	1062	1057	1052	1065	1055	94	318	500	740	1	1	18723923	198	11.62	0.44	12	0.03	91.00	2377.00	1797	20240229	-41.18	951	20241209	11.15	1130	-6.46	20250107	1045	1.15	20250305	1786	-40.82	20240305	951	11.15	20241209	N	048830	500	93 억	6692326	N	N	N	N
142	20250305	120459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1057	-6	5	-0.56	6359578	6052	43.30	1051	1063	1045	1381	745	1063	1050.82	35.74	0	1072	1067	1062	1057	1052	1065	1055	94	318	500	740	1	1	18723923	198	11.62	0.44	12	0.03	91.00	2377.00	1797	20240229	-41.18	951	20241209	11.15	1130	-6.46	20250107	1045	1.15	20250305	1786	-40.82	20240305	951	11.15	20241209	N	048830	500	93 억	6692326	N	N	N	N
143	20250305	110456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1057	-6	5	-0.56	5167509	4919	35.19	1051	1063	1045	1381	745	1063	1050.52	35.74	0	1072	1067	1062	1057	1052	1065	1055	94	318	500	740	1	1	18723923	198	11.62	0.44	12	0.03	91.00	2377.00	1797	20240229	-41.18	951	20241209	11.15	1130	-6.46	20250107	1045	1.15	20250305	1786	-40.82	20240305	951	11.15	20241209	N	048830	500	93 억	6692326	N	N	N	N
144	20250305	100458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1058	-5	5	-0.47	4602032	4382	31.35	1051	1063	1045	1381	745	1063	1050.21	35.74	0	1072	1067	1062	1057	1052	1065	1055	94	318	500	740	1	1	18723923	198	11.63	0.45	12	0.02	91.00	2377.00	1797	20240229	-41.12	951	20241209	11.25	1130	-6.37	20250107	1045	1.24	20250305	1786	-40.76	20240305	951	11.25	20241209	N	048830	500	93 억	6692326	N	N	N	N
145	20250305	090455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1063	0	3	0.00	12624	12	0.09	1051	1063	1051	1381	745	1063	1052.00	35.74	0	1072	1067	1062	1057	1052	1065	1055	94	318	500	740	1	1	18723923	199	11.68	0.45	12	0.00	91.00	2377.00	1797	20240229	-40.85	951	20241209	11.78	1130	-5.93	20250107	1050	1.24	20250131	1786	-40.48	20240305	951	11.78	20241209	N	048830	500	93 억	6692326	N	N	N	N
146	20250304	160453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1063	-1	5	-0.09	14854325	13976	72.35	1064	1067	1057	1383	745	1064	1062.85	35.74	484	1083	1073	1063	1053	1043	1068	1048	94	319	500	740	1	1	18723923	199	11.68	0.45	12	0.07	91.00	2377.00	1797	20240229	-40.85	951	20241209	11.78	1130	-5.93	20250107	1050	1.24	20250131	1797	-40.85	20240304	951	11.78	20241209	N	048830	500	93 억	6692372	N	N	N	N
147	20250304	150450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1062	-2	5	-0.19	9004810	8471	43.85	1064	1067	1057	1383	745	1064	1063.02	35.74	484	1083	1073	1063	1053	1043	1068	1048	94	319	500	740	1	1	18723923	199	11.67	0.45	12	0.05	91.00	2377.00	1797	20240229	-40.90	951	20241209	11.67	1130	-6.02	20250107	1050	1.14	20250131	1797	-40.90	20240304	951	11.67	20241209	N	048830	500	93 억	6692372	N	N	N	N
148	20250304	140453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1063	-1	5	-0.09	7923728	7453	38.58	1064	1067	1057	1383	745	1064	1063.16	35.74	484	1083	1073	1063	1053	1043	1068	1048	94	319	500	740	1	1	18723923	199	11.68	0.45	12	0.04	91.00	2377.00	1797	20240229	-40.85	951	20241209	11.78	1130	-5.93	20250107	1050	1.24	20250131	1797	-40.85	20240304	951	11.78	20241209	N	048830	500	93 억	6692372	N	N	N	N
149	20250304	130452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1063	-1	5	-0.09	7707939	7250	37.53	1064	1067	1057	1383	745	1064	1063.16	35.74	484	1083	1073	1063	1053	1043	1068	1048	94	319	500	740	1	1	18723923	199	11.68	0.45	12	0.04	91.00	2377.00	1797	20240229	-40.85	951	20241209	11.78	1130	-5.93	20250107	1050	1.24	20250131	1797	-40.85	20240304	951	11.78	20241209	N	048830	500	93 억	6692372	N	N	N	N
150	20250304	120450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1063	-1	5	-0.09	7284002	6851	35.47	1064	1067	1057	1383	745	1064	1063.20	35.74	484	1083	1073	1063	1053	1043	1068	1048	94	319	500	740	1	1	18723923	199	11.68	0.45	12	0.04	91.00	2377.00	1797	20240229	-40.85	951	20241209	11.78	1130	-5.93	20250107	1050	1.24	20250131	1797	-40.85	20240304	951	11.78	20241209	N	048830	500	93 억	6692372	N	N	N	N
151	20250304	110452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1063	-1	5	-0.09	7166014	6740	34.89	1064	1067	1057	1383	745	1064	1063.21	35.74	454	1083	1073	1063	1053	1043	1068	1048	94	319	500	740	1	1	18723923	199	11.68	0.45	12	0.04	91.00	2377.00	1797	20240229	-40.85	951	20241209	11.78	1130	-5.93	20250107	1050	1.24	20250131	1797	-40.85	20240304	951	11.78	20241209	N	048830	500	93 억	6692372	N	N	N	N
152	20250304	100449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1063	-1	5	-0.09	6086621	5721	29.62	1064	1067	1060	1383	745	1064	1063.91	35.74	234	1083	1073	1063	1053	1043	1068	1048	94	319	500	740	1	1	18723923	199	11.68	0.45	12	0.03	91.00	2377.00	1797	20240229	-40.85	951	20241209	11.78	1130	-5.93	20250107	1050	1.24	20250131	1797	-40.85	20240304	951	11.78	20241209	N	048830	500	93 억	6692372	N	N	N	N
153	20250304	090447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1064	0	3	0.00	1466192	1378	7.13	1064	1064	1064	1383	745	1064	1064.00	35.74	0	1083	1073	1063	1053	1043	1068	1048	94	319	500	740	1	1	18723923	199	11.69	0.45	12	0.01	91.00	2377.00	1797	20240229	-40.79	951	20241209	11.88	1130	-5.84	20250107	1050	1.33	20250131	1797	-40.79	20240304	951	11.88	20241209	N	048830	500	93 억	6692372	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History