KissMeData/475660/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161414	57	100.00	KOSDAQ	화학	N	N	N	N	N	5380	40	2	0.75	84729200	15976	128.54	5330	5470	5200	6940	3740	5340	5303.52	1.16	-5125	5426	5382	5326	5282	5226	5405	5305	40	1600	500	3730	10	1	7929835	427	-34.94	-8.47	12	0.20	-154.00	-635.00	11480	20241118	-53.14	5190	20250210	3.66	7030	-23.47	20250226	5190	3.66	20250210	11480	-53.14	20241118	5190	3.66	20250210	0.97	N	475660	500	39 억	92187	N	N	N	N
3	20250328	151419	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	30	2	0.56	78054330	14733	118.54	5330	5470	5200	6940	3740	5340	5297.93	1.16	-4351	5426	5382	5326	5282	5226	5405	5305	40	1600	500	3730	10	1	7929835	426	-34.87	-8.46	12	0.19	-154.00	-635.00	11480	20241118	-53.22	5190	20250210	3.47	7030	-23.61	20250226	5190	3.47	20250210	11480	-53.22	20241118	5190	3.47	20250210	0.97	N	475660	500	39 억	92187	N	N	N	N
4	20250328	141421	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-50	5	-0.94	55832730	10555	84.92	5330	5470	5200	6940	3740	5340	5289.69	1.16	-3464	5426	5382	5326	5282	5226	5405	5305	40	1600	500	3730	10	1	7929835	419	-34.35	-8.33	12	0.13	-154.00	-635.00	11480	20241118	-53.92	5190	20250210	1.93	7030	-24.75	20250226	5190	1.93	20250210	11480	-53.92	20241118	5190	1.93	20250210	0.97	N	475660	500	39 억	92187	N	N	N	N
5	20250328	131415	57	100.00	KOSDAQ	화학	N	N	N	N	N	5340	0	3	0.00	46068310	8706	70.05	5330	5470	5200	6940	3740	5340	5291.56	1.16	-3866	5426	5382	5326	5282	5226	5405	5305	40	1600	500	3730	10	1	7929835	423	-34.68	-8.41	12	0.11	-154.00	-635.00	11480	20241118	-53.48	5190	20250210	2.89	7030	-24.04	20250226	5190	2.89	20250210	11480	-53.48	20241118	5190	2.89	20250210	0.97	N	475660	500	39 억	92187	N	N	N	N
6	20250328	121414	57	100.00	KOSDAQ	화학	N	N	N	N	N	5330	-10	5	-0.19	42465400	8027	64.58	5330	5470	5200	6940	3740	5340	5290.32	1.16	-3755	5426	5382	5326	5282	5226	5405	5305	40	1600	500	3730	10	1	7929835	423	-34.61	-8.39	12	0.10	-154.00	-635.00	11480	20241118	-53.57	5190	20250210	2.70	7030	-24.18	20250226	5190	2.70	20250210	11480	-53.57	20241118	5190	2.70	20250210	0.97	N	475660	500	39 억	92187	N	N	N	N
7	20250328	111412	57	100.00	KOSDAQ	화학	N	N	N	N	N	5340	0	3	0.00	36466750	6904	55.55	5330	5470	5200	6940	3740	5340	5281.97	1.16	-3103	5426	5382	5326	5282	5226	5405	5305	40	1600	500	3730	10	1	7929835	423	-34.68	-8.41	12	0.09	-154.00	-635.00	11480	20241118	-53.48	5190	20250210	2.89	7030	-24.04	20250226	5190	2.89	20250210	11480	-53.48	20241118	5190	2.89	20250210	0.97	N	475660	500	39 억	92187	N	N	N	N
8	20250328	101422	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	-110	5	-2.06	20974940	4002	32.20	5330	5330	5200	6940	3740	5340	5241.11	1.16	-1733	5426	5382	5326	5282	5226	5405	5305	40	1600	500	3730	10	1	7929835	415	-33.96	-8.24	12	0.05	-154.00	-635.00	11480	20241118	-54.44	5190	20250210	0.77	7030	-25.60	20250226	5190	0.77	20250210	11480	-54.44	20241118	5190	0.77	20250210	0.97	N	475660	500	39 억	92187	N	N	N	N
9	20250328	091430	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	-100	5	-1.87	10606540	2020	16.25	5330	5330	5210	6940	3740	5340	5250.76	1.16	-1514	5426	5382	5326	5282	5226	5405	5305	40	1600	500	3730	10	1	7929835	416	-34.03	-8.25	12	0.03	-154.00	-635.00	11480	20241118	-54.36	5190	20250210	0.96	7030	-25.46	20250226	5190	0.96	20250210	11480	-54.36	20241118	5190	0.96	20250210	0.97	N	475660	500	39 억	92187	N	N	N	N
10	20250327	162731	57	100.00	KOSDAQ	화학	N	N	N	N	N	5340	10	2	0.19	65975715	12424	81.67	5330	5370	5270	6920	3740	5330	5310.34	1.16	352	5510	5420	5360	5270	5210	5390	5240	40	1590	500	3730	10	1	7929835	423	-34.68	-8.41	12	0.16	-154.00	-635.00	11480	20241118	-53.48	5190	20250210	2.89	7030	-24.04	20250226	5190	2.89	20250210	11480	-53.48	20241118	5190	2.89	20250210	0.99	N	475660	500	39 억	91835	N	N	N	N
11	20250327	151417	57	100.00	KOSDAQ	화학	N	N	N	N	N	5330	0	3	0.00	64847225	12212	80.27	5330	5370	5270	6920	3740	5330	5310.12	1.16	297	5510	5420	5360	5270	5210	5390	5240	40	1590	500	3730	10	1	7929835	423	-34.61	-8.39	12	0.15	-154.00	-635.00	11480	20241118	-53.57	5190	20250210	2.70	7030	-24.18	20250226	5190	2.70	20250210	11480	-53.57	20241118	5190	2.70	20250210	0.99	N	475660	500	39 억	91835	N	N	N	N
12	20250327	141420	57	100.00	KOSDAQ	화학	N	N	N	N	N	5330	0	3	0.00	51774060	9754	64.12	5330	5370	5270	6920	3740	5330	5307.98	1.16	371	5510	5420	5360	5270	5210	5390	5240	40	1590	500	3730	10	1	7929835	423	-34.61	-8.39	12	0.12	-154.00	-635.00	11480	20241118	-53.57	5190	20250210	2.70	7030	-24.18	20250226	5190	2.70	20250210	11480	-53.57	20241118	5190	2.70	20250210	0.99	N	475660	500	39 억	91835	N	N	N	N
13	20250327	131411	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	-20	5	-0.38	46641680	8788	57.77	5330	5370	5270	6920	3740	5330	5307.43	1.16	396	5510	5420	5360	5270	5210	5390	5240	40	1590	500	3730	10	1	7929835	421	-34.48	-8.36	12	0.11	-154.00	-635.00	11480	20241118	-53.75	5190	20250210	2.31	7030	-24.47	20250226	5190	2.31	20250210	11480	-53.75	20241118	5190	2.31	20250210	0.99	N	475660	500	39 억	91835	N	N	N	N
14	20250327	121425	57	100.00	KOSDAQ	화학	N	N	N	N	N	5300	-30	5	-0.56	45372650	8549	56.20	5330	5370	5270	6920	3740	5330	5307.36	1.16	417	5510	5420	5360	5270	5210	5390	5240	40	1590	500	3730	10	1	7929835	420	-34.42	-8.35	12	0.11	-154.00	-635.00	11480	20241118	-53.83	5190	20250210	2.12	7030	-24.61	20250226	5190	2.12	20250210	11480	-53.83	20241118	5190	2.12	20250210	0.99	N	475660	500	39 억	91835	N	N	N	N
15	20250327	111417	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-40	5	-0.75	38112210	7178	47.18	5330	5370	5270	6920	3740	5330	5309.59	1.16	266	5510	5420	5360	5270	5210	5390	5240	40	1590	500	3730	10	1	7929835	419	-34.35	-8.33	12	0.09	-154.00	-635.00	11480	20241118	-53.92	5190	20250210	1.93	7030	-24.75	20250226	5190	1.93	20250210	11480	-53.92	20241118	5190	1.93	20250210	0.99	N	475660	500	39 억	91835	N	N	N	N
16	20250327	101411	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	-10	5	-0.19	22135510	4156	27.32	5330	5370	5280	6920	3740	5330	5326.16	1.16	-566	5510	5420	5360	5270	5210	5390	5240	40	1590	500	3730	10	1	7929835	422	-34.55	-8.38	12	0.05	-154.00	-635.00	11480	20241118	-53.66	5190	20250210	2.50	7030	-24.32	20250226	5190	2.50	20250210	11480	-53.66	20241118	5190	2.50	20250210	0.99	N	475660	500	39 억	91835	N	N	N	N
17	20250327	091415	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	40	2	0.75	13624720	2559	16.82	5330	5370	5280	6920	3740	5330	5324.24	1.16	-999	5510	5420	5360	5270	5210	5390	5240	40	1590	500	3730	10	1	7929835	426	-34.87	-8.46	12	0.03	-154.00	-635.00	11480	20241118	-53.22	5190	20250210	3.47	7030	-23.61	20250226	5190	3.47	20250210	11480	-53.22	20241118	5190	3.47	20250210	0.99	N	475660	500	39 억	91835	N	N	N	N
18	20250326	161402	57	100.00	KOSDAQ	화학	N	N	N	N	N	5330	-40	5	-0.74	81223485	15174	54.32	5370	5450	5300	6980	3760	5370	5352.82	1.12	117	5696	5532	5416	5252	5136	5475	5195	40	1610	500	3750	10	1	7929835	423	-34.61	-8.39	12	0.19	-154.00	-635.00	11480	20241118	-53.57	5190	20250210	2.70	7030	-24.18	20250226	5190	2.70	20250210	11480	-53.57	20241118	5190	2.70	20250210	1.01	N	475660	500	39 억	88764	N	N	N	N
19	20250326	151402	57	100.00	KOSDAQ	화학	N	N	N	N	N	5330	-40	5	-0.74	77928615	14556	52.11	5370	5450	5300	6980	3760	5370	5353.71	1.12	200	5696	5532	5416	5252	5136	5475	5195	40	1610	500	3750	10	1	7929835	423	-34.61	-8.39	12	0.18	-154.00	-635.00	11480	20241118	-53.57	5190	20250210	2.70	7030	-24.18	20250226	5190	2.70	20250210	11480	-53.57	20241118	5190	2.70	20250210	1.01	N	475660	500	39 억	88764	N	N	N	N
20	20250326	141400	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	40	2	0.74	61605225	11501	41.17	5370	5450	5300	6980	3760	5370	5356.51	1.12	-66	5696	5532	5416	5252	5136	5475	5195	40	1610	500	3750	10	1	7929835	429	-35.13	-8.52	12	0.15	-154.00	-635.00	11480	20241118	-52.87	5190	20250210	4.24	7030	-23.04	20250226	5190	4.24	20250210	11480	-52.87	20241118	5190	4.24	20250210	1.01	N	475660	500	39 억	88764	N	N	N	N
21	20250326	131403	57	100.00	KOSDAQ	화학	N	N	N	N	N	5390	20	2	0.37	41688730	7782	27.86	5370	5450	5300	6980	3760	5370	5357.07	1.12	-1558	5696	5532	5416	5252	5136	5475	5195	40	1610	500	3750	10	1	7929835	427	-35.00	-8.49	12	0.10	-154.00	-635.00	11480	20241118	-53.05	5190	20250210	3.85	7030	-23.33	20250226	5190	3.85	20250210	11480	-53.05	20241118	5190	3.85	20250210	1.01	N	475660	500	39 억	88764	N	N	N	N
22	20250326	121409	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	0	3	0.00	31740270	5930	21.23	5370	5450	5300	6980	3760	5370	5352.49	1.12	-1606	5696	5532	5416	5252	5136	5475	5195	40	1610	500	3750	10	1	7929835	426	-34.87	-8.46	12	0.07	-154.00	-635.00	11480	20241118	-53.22	5190	20250210	3.47	7030	-23.61	20250226	5190	3.47	20250210	11480	-53.22	20241118	5190	3.47	20250210	1.01	N	475660	500	39 억	88764	N	N	N	N
23	20250326	111405	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	0	3	0.00	24407560	4561	16.33	5370	5450	5300	6980	3760	5370	5351.36	1.12	-1630	5696	5532	5416	5252	5136	5475	5195	40	1610	500	3750	10	1	7929835	426	-34.87	-8.46	12	0.06	-154.00	-635.00	11480	20241118	-53.22	5190	20250210	3.47	7030	-23.61	20250226	5190	3.47	20250210	11480	-53.22	20241118	5190	3.47	20250210	1.01	N	475660	500	39 억	88764	N	N	N	N
24	20250326	101405	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	0	3	0.00	16944850	3170	11.35	5370	5450	5300	6980	3760	5370	5345.38	1.12	-981	5696	5532	5416	5252	5136	5475	5195	40	1610	500	3750	10	1	7929835	426	-34.87	-8.46	12	0.04	-154.00	-635.00	11480	20241118	-53.22	5190	20250210	3.47	7030	-23.61	20250226	5190	3.47	20250210	11480	-53.22	20241118	5190	3.47	20250210	1.01	N	475660	500	39 억	88764	N	N	N	N
25	20250326	091407	57	100.00	KOSDAQ	화학	N	N	N	N	N	5360	-10	5	-0.19	908440	169	0.61	5370	5450	5360	6980	3760	5370	5375.38	1.12	-165	5696	5532	5416	5252	5136	5475	5195	40	1610	500	3750	10	1	7929835	425	-34.81	-8.44	12	0.00	-154.00	-635.00	11480	20241118	-53.31	5190	20250210	3.28	7030	-23.76	20250226	5190	3.28	20250210	11480	-53.31	20241118	5190	3.28	20250210	1.01	N	475660	500	39 억	88764	N	N	N	N
26	20250325	161353	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	-120	5	-2.19	150697530	27932	212.98	5490	5580	5300	7130	3850	5490	5395.16	1.09	-533	5630	5560	5480	5410	5330	5595	5445	40	1640	500	3840	10	1	7929835	426	-34.87	-8.46	12	0.35	-154.00	-635.00	11480	20241118	-53.22	5190	20250210	3.47	7030	-23.61	20250226	5190	3.47	20250210	11480	-53.22	20241118	5190	3.47	20250210	0.99	N	475660	500	39 억	86161	N	N	N	N
27	20250325	151357	57	100.00	KOSDAQ	화학	N	N	N	N	N	5300	-190	5	-3.46	148531040	27528	209.90	5490	5580	5300	7130	3850	5490	5395.63	1.09	-419	5630	5560	5480	5410	5330	5595	5445	40	1640	500	3840	10	1	7929835	420	-34.42	-8.35	12	0.35	-154.00	-635.00	11480	20241118	-53.83	5190	20250210	2.12	7030	-24.61	20250226	5190	2.12	20250210	11480	-53.83	20241118	5190	2.12	20250210	0.99	N	475660	500	39 억	86161	N	N	N	N
28	20250325	141353	57	100.00	KOSDAQ	화학	N	N	N	N	N	5350	-140	5	-2.55	108324120	20018	152.63	5490	5580	5350	7130	3850	5490	5411.34	1.09	-1077	5630	5560	5480	5410	5330	5595	5445	40	1640	500	3840	10	1	7929835	424	-34.74	-8.43	12	0.25	-154.00	-635.00	11480	20241118	-53.40	5190	20250210	3.08	7030	-23.90	20250226	5190	3.08	20250210	11480	-53.40	20241118	5190	3.08	20250210	0.99	N	475660	500	39 억	86161	N	N	N	N
29	20250325	131450	57	100.00	KOSDAQ	화학	N	N	N	N	N	5400	-90	5	-1.64	52864500	9689	73.88	5490	5580	5400	7130	3850	5490	5456.14	1.09	-24	5630	5560	5480	5410	5330	5595	5445	40	1640	500	3840	10	1	7929835	428	-35.06	-8.50	12	0.12	-154.00	-635.00	11480	20241118	-52.96	5190	20250210	4.05	7030	-23.19	20250226	5190	4.05	20250210	11480	-52.96	20241118	5190	4.05	20250210	0.99	N	475660	500	39 억	86161	N	N	N	N
30	20250325	121354	57	100.00	KOSDAQ	화학	N	N	N	N	N	5460	-30	5	-0.55	36574210	6681	50.94	5490	5580	5410	7130	3850	5490	5474.36	1.09	-418	5630	5560	5480	5410	5330	5595	5445	40	1640	500	3840	10	1	7929835	433	-35.45	-8.60	12	0.08	-154.00	-635.00	11480	20241118	-52.44	5190	20250210	5.20	7030	-22.33	20250226	5190	5.20	20250210	11480	-52.44	20241118	5190	5.20	20250210	0.99	N	475660	500	39 억	86161	N	N	N	N
31	20250325	111354	57	100.00	KOSDAQ	화학	N	N	N	N	N	5460	-30	5	-0.55	19995740	3631	27.69	5490	5580	5450	7130	3850	5490	5506.95	1.09	643	5630	5560	5480	5410	5330	5595	5445	40	1640	500	3840	10	1	7929835	433	-35.45	-8.60	12	0.05	-154.00	-635.00	11480	20241118	-52.44	5190	20250210	5.20	7030	-22.33	20250226	5190	5.20	20250210	11480	-52.44	20241118	5190	5.20	20250210	0.99	N	475660	500	39 억	86161	N	N	N	N
32	20250325	101405	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	0	3	0.00	15830040	2869	21.88	5490	5580	5480	7130	3850	5490	5517.62	1.09	394	5630	5560	5480	5410	5330	5595	5445	40	1640	500	3840	10	1	7929835	435	-35.65	-8.65	12	0.04	-154.00	-635.00	11480	20241118	-52.18	5190	20250210	5.78	7030	-21.91	20250226	5190	5.78	20250210	11480	-52.18	20241118	5190	5.78	20250210	0.99	N	475660	500	39 억	86161	N	N	N	N
33	20250325	091406	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	50	2	0.91	14341440	2599	19.82	5490	5550	5480	7130	3850	5490	5518.06	1.09	334	5630	5560	5480	5410	5330	5595	5445	40	1640	500	3840	10	1	7929835	439	-35.97	-8.72	12	0.03	-154.00	-635.00	11480	20241118	-51.74	5190	20250210	6.74	7030	-21.19	20250226	5190	6.74	20250210	11480	-51.74	20241118	5190	6.74	20250210	0.99	N	475660	500	39 억	86161	N	N	N	N
34	20250324	161349	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	50	2	0.92	71573570	13115	64.57	5450	5550	5400	7070	3810	5440	5457.38	1.06	2186	5660	5550	5480	5370	5300	5515	5335	40	1630	500	3800	10	1	7929835	435	-35.65	-8.65	12	0.17	-154.00	-635.00	11480	20241118	-52.18	5190	20250210	5.78	7030	-21.91	20250226	5190	5.78	20250210	11480	-52.18	20241118	5190	5.78	20250210	1.01	N	475660	500	39 억	83933	N	N	N	N
35	20250324	151400	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	60	2	1.10	70177070	12861	63.32	5450	5550	5400	7070	3810	5440	5456.58	1.06	2233	5660	5550	5480	5370	5300	5515	5335	40	1630	500	3800	10	1	7929835	436	-35.71	-8.66	12	0.16	-154.00	-635.00	11480	20241118	-52.09	5190	20250210	5.97	7030	-21.76	20250226	5190	5.97	20250210	11480	-52.09	20241118	5190	5.97	20250210	1.01	N	475660	500	39 억	83933	N	N	N	N
36	20250324	141401	57	100.00	KOSDAQ	화학	N	N	N	N	N	5460	20	2	0.37	42051630	7711	37.96	5450	5550	5400	7070	3810	5440	5453.46	1.06	1063	5660	5550	5480	5370	5300	5515	5335	40	1630	500	3800	10	1	7929835	433	-35.45	-8.60	12	0.10	-154.00	-635.00	11480	20241118	-52.44	5190	20250210	5.20	7030	-22.33	20250226	5190	5.20	20250210	11480	-52.44	20241118	5190	5.20	20250210	1.01	N	475660	500	39 억	83933	N	N	N	N
37	20250324	131401	57	100.00	KOSDAQ	화학	N	N	N	N	N	5480	40	2	0.74	37100440	6805	33.50	5450	5550	5400	7070	3810	5440	5451.94	1.06	1083	5660	5550	5480	5370	5300	5515	5335	40	1630	500	3800	10	1	7929835	435	-35.58	-8.63	12	0.09	-154.00	-635.00	11480	20241118	-52.26	5190	20250210	5.59	7030	-22.05	20250226	5190	5.59	20250210	11480	-52.26	20241118	5190	5.59	20250210	1.01	N	475660	500	39 억	83933	N	N	N	N
38	20250324	121358	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	10	2	0.18	32508060	5967	29.38	5450	5550	5400	7070	3810	5440	5447.97	1.06	1087	5660	5550	5480	5370	5300	5515	5335	40	1630	500	3800	10	1	7929835	432	-35.39	-8.58	12	0.08	-154.00	-635.00	11480	20241118	-52.53	5190	20250210	5.01	7030	-22.48	20250226	5190	5.01	20250210	11480	-52.53	20241118	5190	5.01	20250210	1.01	N	475660	500	39 억	83933	N	N	N	N
39	20250324	111358	57	100.00	KOSDAQ	화학	N	N	N	N	N	5440	0	3	0.00	13462940	2472	12.17	5450	5550	5400	7070	3810	5440	5446.17	1.06	-237	5660	5550	5480	5370	5300	5515	5335	40	1630	500	3800	10	1	7929835	431	-35.32	-8.57	12	0.03	-154.00	-635.00	11480	20241118	-52.61	5190	20250210	4.82	7030	-22.62	20250226	5190	4.82	20250210	11480	-52.61	20241118	5190	4.82	20250210	1.01	N	475660	500	39 억	83933	N	N	N	N
40	20250324	101355	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	10	2	0.18	7513140	1380	6.79	5450	5550	5400	7070	3810	5440	5444.30	1.06	-932	5660	5550	5480	5370	5300	5515	5335	40	1630	500	3800	10	1	7929835	432	-35.39	-8.58	12	0.02	-154.00	-635.00	11480	20241118	-52.53	5190	20250210	5.01	7030	-22.48	20250226	5190	5.01	20250210	11480	-52.53	20241118	5190	5.01	20250210	1.01	N	475660	500	39 억	83933	N	N	N	N
41	20250324	091356	57	100.00	KOSDAQ	화학	N	N	N	N	N	5460	20	2	0.37	4773910	875	4.31	5450	5550	5400	7070	3810	5440	5455.90	1.06	-721	5660	5550	5480	5370	5300	5515	5335	40	1630	500	3800	10	1	7929835	433	-35.45	-8.60	12	0.01	-154.00	-635.00	11480	20241118	-52.44	5190	20250210	5.20	7030	-22.33	20250226	5190	5.20	20250210	11480	-52.44	20241118	5190	5.20	20250210	1.01	N	475660	500	39 억	83933	N	N	N	N
42	20250321	161411	57	100.00	KOSDAQ	화학	N	N	N	N	N	5440	-50	5	-0.91	110475390	20281	81.66	5470	5590	5410	7130	3850	5490	5447.24	1.04	-1023	5696	5592	5526	5422	5356	5560	5390	40	1640	500	3840	10	1	7929835	431	-35.32	-8.57	12	0.26	-154.00	-635.00	11480	20241118	-52.61	5190	20250210	4.82	7030	-22.62	20250226	5190	4.82	20250210	11480	-52.61	20241118	5190	4.82	20250210	1.11	N	475660	500	39 억	82139	N	N	N	N
43	20250321	151358	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	-40	5	-0.73	108250000	19872	80.01	5470	5590	5410	7130	3850	5490	5447.36	1.04	-853	5696	5592	5526	5422	5356	5560	5390	40	1640	500	3840	10	1	7929835	432	-35.39	-8.58	12	0.25	-154.00	-635.00	11480	20241118	-52.53	5190	20250210	5.01	7030	-22.48	20250226	5190	5.01	20250210	11480	-52.53	20241118	5190	5.01	20250210	1.11	N	475660	500	39 억	82139	N	N	N	N
44	20250321	141359	57	100.00	KOSDAQ	화학	N	N	N	N	N	5460	-30	5	-0.55	103585000	19018	76.57	5470	5590	5410	7130	3850	5490	5446.68	1.04	-593	5696	5592	5526	5422	5356	5560	5390	40	1640	500	3840	10	1	7929835	433	-35.45	-8.60	12	0.24	-154.00	-635.00	11480	20241118	-52.44	5190	20250210	5.20	7030	-22.33	20250226	5190	5.20	20250210	11480	-52.44	20241118	5190	5.20	20250210	1.11	N	475660	500	39 억	82139	N	N	N	N
45	20250321	131400	57	100.00	KOSDAQ	화학	N	N	N	N	N	5480	-10	5	-0.18	100099960	18377	73.99	5470	5590	5410	7130	3850	5490	5447.02	1.04	-910	5696	5592	5526	5422	5356	5560	5390	40	1640	500	3840	10	1	7929835	435	-35.58	-8.63	12	0.23	-154.00	-635.00	11480	20241118	-52.26	5190	20250210	5.59	7030	-22.05	20250226	5190	5.59	20250210	11480	-52.26	20241118	5190	5.59	20250210	1.11	N	475660	500	39 억	82139	N	N	N	N
46	20250321	121359	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	10	2	0.18	76840195	14115	56.83	5470	5590	5410	7130	3850	5490	5443.87	1.04	-3059	5696	5592	5526	5422	5356	5560	5390	40	1640	500	3840	10	1	7929835	436	-35.71	-8.66	12	0.18	-154.00	-635.00	11480	20241118	-52.09	5190	20250210	5.97	7030	-21.76	20250226	5190	5.97	20250210	11480	-52.09	20241118	5190	5.97	20250210	1.11	N	475660	500	39 억	82139	N	N	N	N
47	20250321	111400	57	100.00	KOSDAQ	화학	N	N	N	N	N	5430	-60	5	-1.09	65676735	12090	48.68	5470	5590	5410	7130	3850	5490	5432.32	1.04	-2785	5696	5592	5526	5422	5356	5560	5390	40	1640	500	3840	10	1	7929835	431	-35.26	-8.55	12	0.15	-154.00	-635.00	11480	20241118	-52.70	5190	20250210	4.62	7030	-22.76	20250226	5190	4.62	20250210	11480	-52.70	20241118	5190	4.62	20250210	1.11	N	475660	500	39 억	82139	N	N	N	N
48	20250321	101401	57	100.00	KOSDAQ	화학	N	N	N	N	N	5430	-60	5	-1.09	46203130	8501	34.23	5470	5590	5410	7130	3850	5490	5435.02	1.04	-1545	5696	5592	5526	5422	5356	5560	5390	40	1640	500	3840	10	1	7929835	431	-35.26	-8.55	12	0.11	-154.00	-635.00	11480	20241118	-52.70	5190	20250210	4.62	7030	-22.76	20250226	5190	4.62	20250210	11480	-52.70	20241118	5190	4.62	20250210	1.11	N	475660	500	39 억	82139	N	N	N	N
49	20250321	091408	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	100	2	1.82	4628140	847	3.41	5470	5590	5410	7130	3850	5490	5464.16	1.04	-355	5696	5592	5526	5422	5356	5560	5390	40	1640	500	3840	10	1	7929835	443	-36.30	-8.80	12	0.01	-154.00	-635.00	11480	20241118	-51.31	5190	20250210	7.71	7030	-20.48	20250226	5190	7.71	20250210	11480	-51.31	20241118	5190	7.71	20250210	1.11	N	475660	500	39 억	82139	N	N	N	N
50	20250320	162023	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	-100	5	-1.79	137090910	24828	77.10	5630	5630	5460	7260	3920	5590	5521.63	1.10	-5580	5730	5660	5610	5540	5490	5635	5515	40	1670	500	3910	10	1	7929835	435	-35.65	-8.65	12	0.31	-154.00	-635.00	11480	20241118	-52.18	5190	20250210	5.78	7030	-21.91	20250226	5190	5.78	20250210	11480	-52.18	20241118	5190	5.78	20250210	1.09	N	475660	500	39 억	87219	N	N	N	N
51	20250320	151354	57	100.00	KOSDAQ	화학	N	N	N	N	N	5460	-130	5	-2.33	130485390	23620	73.35	5630	5630	5460	7260	3920	5590	5524.36	1.10	-5483	5730	5660	5610	5540	5490	5635	5515	40	1670	500	3910	10	1	7929835	433	-35.45	-8.60	12	0.30	-154.00	-635.00	11480	20241118	-52.44	5190	20250210	5.20	7030	-22.33	20250226	5190	5.20	20250210	11480	-52.44	20241118	5190	5.20	20250210	1.09	N	475660	500	39 억	87219	N	N	N	N
52	20250320	141400	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	-100	5	-1.79	101738795	18369	57.04	5630	5630	5490	7260	3920	5590	5538.61	1.10	-4653	5730	5660	5610	5540	5490	5635	5515	40	1670	500	3910	10	1	7929835	435	-35.65	-8.65	12	0.23	-154.00	-635.00	11480	20241118	-52.18	5190	20250210	5.78	7030	-21.91	20250226	5190	5.78	20250210	11480	-52.18	20241118	5190	5.78	20250210	1.09	N	475660	500	39 억	87219	N	N	N	N
53	20250320	131358	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	-80	5	-1.43	66813915	12021	37.33	5630	5630	5510	7260	3920	5590	5558.10	1.10	-3558	5730	5660	5610	5540	5490	5635	5515	40	1670	500	3910	10	1	7929835	437	-35.78	-8.68	12	0.15	-154.00	-635.00	11480	20241118	-52.00	5190	20250210	6.17	7030	-21.62	20250226	5190	6.17	20250210	11480	-52.00	20241118	5190	6.17	20250210	1.09	N	475660	500	39 억	87219	N	N	N	N
54	20250320	121355	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	-20	5	-0.36	44696070	8030	24.94	5630	5630	5530	7260	3920	5590	5566.14	1.10	-2352	5730	5660	5610	5540	5490	5635	5515	40	1670	500	3910	10	1	7929835	442	-36.17	-8.77	12	0.10	-154.00	-635.00	11480	20241118	-51.48	5190	20250210	7.32	7030	-20.77	20250226	5190	7.32	20250210	11480	-51.48	20241118	5190	7.32	20250210	1.09	N	475660	500	39 억	87219	N	N	N	N
55	20250320	111356	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	-10	5	-0.18	30139180	5407	16.79	5630	5630	5560	7260	3920	5590	5574.10	1.10	-1137	5730	5660	5610	5540	5490	5635	5515	40	1670	500	3910	10	1	7929835	442	-36.23	-8.79	12	0.07	-154.00	-635.00	11480	20241118	-51.39	5190	20250210	7.51	7030	-20.63	20250226	5190	7.51	20250210	11480	-51.39	20241118	5190	7.51	20250210	1.09	N	475660	500	39 억	87219	N	N	N	N
56	20250320	101355	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	10	2	0.18	15252600	2733	8.49	5630	5630	5560	7260	3920	5590	5580.90	1.10	-524	5730	5660	5610	5540	5490	5635	5515	40	1670	500	3910	10	1	7929835	444	-36.36	-8.82	12	0.03	-154.00	-635.00	11480	20241118	-51.22	5190	20250210	7.90	7030	-20.34	20250226	5190	7.90	20250210	11480	-51.22	20241118	5190	7.90	20250210	1.09	N	475660	500	39 억	87219	N	N	N	N
57	20250320	091400	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	0	3	0.00	2767220	496	1.54	5630	5630	5560	7260	3920	5590	5579.07	1.10	9	5730	5660	5610	5540	5490	5635	5515	40	1670	500	3910	10	1	7929835	443	-36.30	-8.80	12	0.01	-154.00	-635.00	11480	20241118	-51.31	5190	20250210	7.71	7030	-20.48	20250226	5190	7.71	20250210	11480	-51.31	20241118	5190	7.71	20250210	1.09	N	475660	500	39 억	87219	N	N	N	N
58	20250319	161348	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	-20	5	-0.36	180402675	32193	89.42	5610	5680	5560	7290	3930	5610	5603.96	0.95	11703	5783	5696	5643	5556	5503	5670	5530	40	1680	500	3920	10	1	7929835	443	-36.30	-8.80	12	0.41	-154.00	-635.00	11480	20241118	-51.31	5190	20250210	7.71	7030	-20.48	20250226	5190	7.71	20250210	11480	-51.31	20241118	5190	7.71	20250210	1.12	N	475660	500	39 억	75512	N	N	N	N
59	20250319	151352	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	-10	5	-0.18	171929675	30679	85.21	5610	5680	5560	7290	3930	5610	5604.15	0.95	11667	5783	5696	5643	5556	5503	5670	5530	40	1680	500	3920	10	1	7929835	444	-36.36	-8.82	12	0.39	-154.00	-635.00	11480	20241118	-51.22	5190	20250210	7.90	7030	-20.34	20250226	5190	7.90	20250210	11480	-51.22	20241118	5190	7.90	20250210	1.12	N	475660	500	39 억	75512	N	N	N	N
60	20250319	141355	57	100.00	KOSDAQ	화학	N	N	N	N	N	5620	10	2	0.18	127390885	22731	63.13	5610	5680	5560	7290	3930	5610	5604.28	0.95	8898	5783	5696	5643	5556	5503	5670	5530	40	1680	500	3920	10	1	7929835	446	-36.49	-8.85	12	0.29	-154.00	-635.00	11480	20241118	-51.05	5190	20250210	8.29	7030	-20.06	20250226	5190	8.29	20250210	11480	-51.05	20241118	5190	8.29	20250210	1.12	N	475660	500	39 억	75512	N	N	N	N
61	20250319	131354	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	-10	5	-0.18	106628335	19030	52.86	5610	5680	5560	7290	3930	5610	5603.17	0.95	7190	5783	5696	5643	5556	5503	5670	5530	40	1680	500	3920	10	1	7929835	444	-36.36	-8.82	12	0.24	-154.00	-635.00	11480	20241118	-51.22	5190	20250210	7.90	7030	-20.34	20250226	5190	7.90	20250210	11480	-51.22	20241118	5190	7.90	20250210	1.12	N	475660	500	39 억	75512	N	N	N	N
62	20250319	121352	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	-10	5	-0.18	71309450	12741	35.39	5610	5680	5560	7290	3930	5610	5596.85	0.95	4498	5783	5696	5643	5556	5503	5670	5530	40	1680	500	3920	10	1	7929835	444	-36.36	-8.82	12	0.16	-154.00	-635.00	11480	20241118	-51.22	5190	20250210	7.90	7030	-20.34	20250226	5190	7.90	20250210	11480	-51.22	20241118	5190	7.90	20250210	1.12	N	475660	500	39 억	75512	N	N	N	N
63	20250319	111352	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	-30	5	-0.53	64399750	11504	31.95	5610	5680	5560	7290	3930	5610	5598.03	0.95	4212	5783	5696	5643	5556	5503	5670	5530	40	1680	500	3920	10	1	7929835	442	-36.23	-8.79	12	0.15	-154.00	-635.00	11480	20241118	-51.39	5190	20250210	7.51	7030	-20.63	20250226	5190	7.51	20250210	11480	-51.39	20241118	5190	7.51	20250210	1.12	N	475660	500	39 억	75512	N	N	N	N
64	20250319	101352	57	100.00	KOSDAQ	화학	N	N	N	N	N	5620	10	2	0.18	21732780	3875	10.76	5610	5680	5560	7290	3930	5610	5608.46	0.95	-760	5783	5696	5643	5556	5503	5670	5530	40	1680	500	3920	10	1	7929835	446	-36.49	-8.85	12	0.05	-154.00	-635.00	11480	20241118	-51.05	5190	20250210	8.29	7030	-20.06	20250226	5190	8.29	20250210	11480	-51.05	20241118	5190	8.29	20250210	1.12	N	475660	500	39 억	75512	N	N	N	N
65	20250319	091358	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	-30	5	-0.53	4263030	761	2.11	5610	5680	5560	7290	3930	5610	5601.88	0.95	-551	5783	5696	5643	5556	5503	5670	5530	40	1680	500	3920	10	1	7929835	442	-36.23	-8.79	12	0.01	-154.00	-635.00	11480	20241118	-51.39	5190	20250210	7.51	7030	-20.63	20250226	5190	7.51	20250210	11480	-51.39	20241118	5190	7.51	20250210	1.12	N	475660	500	39 억	75512	N	N	N	N
66	20250318	161344	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	-30	5	-0.53	202698170	36004	77.83	5640	5730	5590	7330	3950	5640	5629.88	0.89	1276	5826	5732	5646	5552	5466	5690	5510	40	1690	500	3940	10	1	7929835	445	-36.43	-8.83	12	0.45	-154.00	-635.00	11480	20241118	-51.13	5190	20250210	8.09	7030	-20.20	20250226	5190	8.09	20250210	11480	-51.13	20241118	5190	8.09	20250210	1.12	N	475660	500	39 억	70719	N	N	N	N
67	20250318	151352	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	-40	5	-0.71	198556880	35265	76.23	5640	5730	5590	7330	3950	5640	5630.42	0.89	1555	5826	5732	5646	5552	5466	5690	5510	40	1690	500	3940	10	1	7929835	444	-36.36	-8.82	12	0.44	-154.00	-635.00	11480	20241118	-51.22	5190	20250210	7.90	7030	-20.34	20250226	5190	7.90	20250210	11480	-51.22	20241118	5190	7.90	20250210	1.12	N	475660	500	39 억	70719	N	N	N	N
68	20250318	141348	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	-30	5	-0.53	155317080	27534	59.52	5640	5730	5590	7330	3950	5640	5640.92	0.89	1355	5826	5732	5646	5552	5466	5690	5510	40	1690	500	3940	10	1	7929835	445	-36.43	-8.83	12	0.35	-154.00	-635.00	11480	20241118	-51.13	5190	20250210	8.09	7030	-20.20	20250226	5190	8.09	20250210	11480	-51.13	20241118	5190	8.09	20250210	1.12	N	475660	500	39 억	70719	N	N	N	N
69	20250318	131347	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	0	3	0.00	121182660	21442	46.35	5640	5730	5610	7330	3950	5640	5651.65	0.89	2623	5826	5732	5646	5552	5466	5690	5510	40	1690	500	3940	10	1	7929835	447	-36.62	-8.88	12	0.27	-154.00	-635.00	11480	20241118	-50.87	5190	20250210	8.67	7030	-19.77	20250226	5190	8.67	20250210	11480	-50.87	20241118	5190	8.67	20250210	1.12	N	475660	500	39 억	70719	N	N	N	N
70	20250318	121350	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	-10	5	-0.18	119022110	21058	45.52	5640	5730	5610	7330	3950	5640	5652.11	0.89	2657	5826	5732	5646	5552	5466	5690	5510	40	1690	500	3940	10	1	7929835	446	-36.56	-8.87	12	0.27	-154.00	-635.00	11480	20241118	-50.96	5190	20250210	8.48	7030	-19.91	20250226	5190	8.48	20250210	11480	-50.96	20241118	5190	8.48	20250210	1.12	N	475660	500	39 억	70719	N	N	N	N
71	20250318	111348	57	100.00	KOSDAQ	화학	N	N	N	N	N	5650	10	2	0.18	106075420	18752	40.54	5640	5730	5610	7330	3950	5640	5656.75	0.89	2319	5826	5732	5646	5552	5466	5690	5510	40	1690	500	3940	10	1	7929835	448	-36.69	-8.90	12	0.24	-154.00	-635.00	11480	20241118	-50.78	5190	20250210	8.86	7030	-19.63	20250226	5190	8.86	20250210	11480	-50.78	20241118	5190	8.86	20250210	1.12	N	475660	500	39 억	70719	N	N	N	N
72	20250318	101350	57	100.00	KOSDAQ	화학	N	N	N	N	N	5650	10	2	0.18	62473760	11038	23.86	5640	5730	5620	7330	3950	5640	5659.88	0.89	1476	5826	5732	5646	5552	5466	5690	5510	40	1690	500	3940	10	1	7929835	448	-36.69	-8.90	12	0.14	-154.00	-635.00	11480	20241118	-50.78	5190	20250210	8.86	7030	-19.63	20250226	5190	8.86	20250210	11480	-50.78	20241118	5190	8.86	20250210	1.12	N	475660	500	39 억	70719	N	N	N	N
73	20250318	091353	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	40	2	0.71	19176900	3397	7.34	5640	5690	5620	7330	3950	5640	5645.25	0.89	-1	5826	5732	5646	5552	5466	5690	5510	40	1690	500	3940	10	1	7929835	450	-36.88	-8.94	12	0.04	-154.00	-635.00	11480	20241118	-50.52	5190	20250210	9.44	7030	-19.20	20250226	5190	9.44	20250210	11480	-50.52	20241118	5190	9.44	20250210	1.12	N	475660	500	39 억	70719	N	N	N	N
74	20250317	161344	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	-20	5	-0.35	260422970	46240	158.94	5650	5740	5560	7350	3970	5660	5631.98	0.89	571	5800	5730	5590	5520	5380	5765	5555	40	1690	500	3960	10	1	7929835	447	-36.62	-8.88	12	0.58	-154.00	-635.00	11480	20241118	-50.87	5190	20250210	8.67	7030	-19.77	20250226	5190	8.67	20250210	11480	-50.87	20241118	5190	8.67	20250210	1.09	N	475660	500	39 억	70253	N	N	N	N
75	20250317	151344	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	0	3	0.00	254064250	45112	155.06	5650	5740	5560	7350	3970	5660	5631.86	0.89	473	5800	5730	5590	5520	5380	5765	5555	40	1690	500	3960	10	1	7929835	449	-36.75	-8.91	12	0.57	-154.00	-635.00	11480	20241118	-50.70	5190	20250210	9.06	7030	-19.49	20250226	5190	9.06	20250210	11480	-50.70	20241118	5190	9.06	20250210	1.09	N	475660	500	39 억	70253	N	N	N	N
76	20250317	141346	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	-30	5	-0.53	215111250	38219	131.37	5650	5740	5560	7350	3970	5660	5628.39	0.89	659	5800	5730	5590	5520	5380	5765	5555	40	1690	500	3960	10	1	7929835	446	-36.56	-8.87	12	0.48	-154.00	-635.00	11480	20241118	-50.96	5190	20250210	8.48	7030	-19.91	20250226	5190	8.48	20250210	11480	-50.96	20241118	5190	8.48	20250210	1.09	N	475660	500	39 억	70253	N	N	N	N
77	20250317	131344	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	-20	5	-0.35	158337450	28095	96.57	5650	5740	5560	7350	3970	5660	5635.79	0.89	-1100	5800	5730	5590	5520	5380	5765	5555	40	1690	500	3960	10	1	7929835	447	-36.62	-8.88	12	0.35	-154.00	-635.00	11480	20241118	-50.87	5190	20250210	8.67	7030	-19.77	20250226	5190	8.67	20250210	11480	-50.87	20241118	5190	8.67	20250210	1.09	N	475660	500	39 억	70253	N	N	N	N
78	20250317	121344	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	-60	5	-1.06	138336570	24533	84.33	5650	5740	5560	7350	3970	5660	5638.80	0.89	-1992	5800	5730	5590	5520	5380	5765	5555	40	1690	500	3960	10	1	7929835	444	-36.36	-8.82	12	0.31	-154.00	-635.00	11480	20241118	-51.22	5190	20250210	7.90	7030	-20.34	20250226	5190	7.90	20250210	11480	-51.22	20241118	5190	7.90	20250210	1.09	N	475660	500	39 억	70253	N	N	N	N
79	20250317	111343	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	-50	5	-0.88	122129410	21625	74.33	5650	5740	5590	7350	3970	5660	5647.60	0.89	-1990	5800	5730	5590	5520	5380	5765	5555	40	1690	500	3960	10	1	7929835	445	-36.43	-8.83	12	0.27	-154.00	-635.00	11480	20241118	-51.13	5190	20250210	8.09	7030	-20.20	20250226	5190	8.09	20250210	11480	-51.13	20241118	5190	8.09	20250210	1.09	N	475660	500	39 억	70253	N	N	N	N
80	20250317	101342	57	100.00	KOSDAQ	화학	N	N	N	N	N	5645	-15	5	-0.27	86441610	15267	52.48	5650	5740	5600	7350	3970	5660	5661.99	0.89	-1415	5800	5730	5590	5520	5380	5765	5555	40	1690	500	3960	10	1	7929835	448	-36.66	-8.89	12	0.19	-154.00	-635.00	11480	20241118	-50.83	5190	20250210	8.77	7030	-19.70	20250226	5190	8.77	20250210	11480	-50.83	20241118	5190	8.77	20250210	1.09	N	475660	500	39 억	70253	N	N	N	N
81	20250317	091346	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	0	3	0.00	18295480	3241	11.14	5650	5670	5600	7350	3970	5660	5645.01	0.89	-1307	5800	5730	5590	5520	5380	5765	5555	40	1690	500	3960	10	1	7929835	449	-36.75	-8.91	12	0.04	-154.00	-635.00	11480	20241118	-50.70	5190	20250210	9.06	7030	-19.49	20250226	5190	9.06	20250210	11480	-50.70	20241118	5190	9.06	20250210	1.09	N	475660	500	39 억	70253	N	N	N	N
82	20250314	161338	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	150	2	2.72	162342595	29087	65.00	5530	5660	5450	7160	3860	5510	5573.84	0.83	4173	5770	5640	5540	5410	5310	5590	5360	40	1650	500	3850	10	1	7929835	449	-36.75	-8.91	12	0.37	-154.00	-635.00	11480	20241118	-50.70	5190	20250210	9.06	7030	-19.49	20250226	5190	9.06	20250210	11480	-50.70	20241118	5190	9.06	20250210	1.12	N	475660	500	39 억	66080	N	N	N	N
83	20250314	151347	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	120	2	2.18	103221605	18612	41.59	5530	5630	5450	7160	3860	5510	5545.97	0.83	4379	5770	5640	5540	5410	5310	5590	5360	40	1650	500	3850	10	1	7929835	446	-36.56	-8.87	12	0.23	-154.00	-635.00	11480	20241118	-50.96	5190	20250210	8.48	7030	-19.91	20250226	5190	8.48	20250210	11480	-50.96	20241118	5190	8.48	20250210	1.12	N	475660	500	39 억	66080	N	N	N	N
84	20250314	141341	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	80	2	1.45	87175395	15735	35.16	5530	5610	5450	7160	3860	5510	5540.22	0.83	3595	5770	5640	5540	5410	5310	5590	5360	40	1650	500	3850	10	1	7929835	443	-36.30	-8.80	12	0.20	-154.00	-635.00	11480	20241118	-51.31	5190	20250210	7.71	7030	-20.48	20250226	5190	7.71	20250210	11480	-51.31	20241118	5190	7.71	20250210	1.12	N	475660	500	39 억	66080	N	N	N	N
85	20250314	131339	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	50	2	0.91	66379315	12001	26.82	5530	5610	5450	7160	3860	5510	5531.15	0.83	2398	5770	5640	5540	5410	5310	5590	5360	40	1650	500	3850	10	1	7929835	441	-36.10	-8.76	12	0.15	-154.00	-635.00	11480	20241118	-51.57	5190	20250210	7.13	7030	-20.91	20250226	5190	7.13	20250210	11480	-51.57	20241118	5190	7.13	20250210	1.12	N	475660	500	39 억	66080	N	N	N	N
86	20250314	121340	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	10	2	0.18	58461955	10575	23.63	5530	5610	5450	7160	3860	5510	5528.32	0.83	1770	5770	5640	5540	5410	5310	5590	5360	40	1650	500	3850	10	1	7929835	438	-35.84	-8.69	12	0.13	-154.00	-635.00	11480	20241118	-51.92	5190	20250210	6.36	7030	-21.48	20250226	5190	6.36	20250210	11480	-51.92	20241118	5190	6.36	20250210	1.12	N	475660	500	39 억	66080	N	N	N	N
87	20250314	111341	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	20	2	0.36	48384650	8756	19.57	5530	5610	5450	7160	3860	5510	5525.89	0.83	2084	5770	5640	5540	5410	5310	5590	5360	40	1650	500	3850	10	1	7929835	439	-35.91	-8.71	12	0.11	-154.00	-635.00	11480	20241118	-51.83	5190	20250210	6.55	7030	-21.34	20250226	5190	6.55	20250210	11480	-51.83	20241118	5190	6.55	20250210	1.12	N	475660	500	39 억	66080	N	N	N	N
88	20250314	101339	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	10	2	0.18	35348450	6394	14.29	5530	5610	5450	7160	3860	5510	5528.38	0.83	1673	5770	5640	5540	5410	5310	5590	5360	40	1650	500	3850	10	1	7929835	438	-35.84	-8.69	12	0.08	-154.00	-635.00	11480	20241118	-51.92	5190	20250210	6.36	7030	-21.48	20250226	5190	6.36	20250210	11480	-51.92	20241118	5190	6.36	20250210	1.12	N	475660	500	39 억	66080	N	N	N	N
89	20250314	091344	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	0	3	0.00	1490070	268	0.60	5530	5600	5480	7160	3860	5510	5559.96	0.83	-185	5770	5640	5540	5410	5310	5590	5360	40	1650	500	3850	10	1	7929835	437	-35.78	-8.68	12	0.00	-154.00	-635.00	11480	20241118	-52.00	5190	20250210	6.17	7030	-21.62	20250226	5190	6.17	20250210	11480	-52.00	20241118	5190	6.17	20250210	1.12	N	475660	500	39 억	66080	N	N	N	N
90	20250313	161330	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	-60	5	-1.08	245723840	44731	104.30	5570	5670	5440	7240	3900	5570	5493.36	0.89	-4904	5823	5696	5543	5416	5263	5760	5480	40	1670	500	3890	10	1	7929835	437	-35.78	-8.68	12	0.56	-154.00	-635.00	11480	20241118	-52.00	5190	20250210	6.17	7030	-21.62	20250226	5190	6.17	20250210	11480	-52.00	20241118	5190	6.17	20250210	1.18	N	475660	500	39 억	70284	N	N	N	N
91	20250313	151331	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	-50	5	-0.90	180592595	32798	76.48	5570	5670	5450	7240	3900	5570	5506.21	0.89	-4751	5823	5696	5543	5416	5263	5760	5480	40	1670	500	3890	10	1	7929835	438	-35.84	-8.69	12	0.41	-154.00	-635.00	11480	20241118	-51.92	5190	20250210	6.36	7030	-21.48	20250226	5190	6.36	20250210	11480	-51.92	20241118	5190	6.36	20250210	1.18	N	475660	500	39 억	70284	N	N	N	N
92	20250313	141332	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	-80	5	-1.44	175429315	31860	74.29	5570	5670	5450	7240	3900	5570	5506.26	0.89	-4637	5823	5696	5543	5416	5263	5760	5480	40	1670	500	3890	10	1	7929835	435	-35.65	-8.65	12	0.40	-154.00	-635.00	11480	20241118	-52.18	5190	20250210	5.78	7030	-21.91	20250226	5190	5.78	20250210	11480	-52.18	20241118	5190	5.78	20250210	1.18	N	475660	500	39 억	70284	N	N	N	N
93	20250313	131331	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	-20	5	-0.36	63418000	11413	26.61	5570	5670	5520	7240	3900	5570	5556.65	0.89	-1651	5823	5696	5543	5416	5263	5760	5480	40	1670	500	3890	10	1	7929835	440	-36.04	-8.74	12	0.14	-154.00	-635.00	11480	20241118	-51.66	5190	20250210	6.94	7030	-21.05	20250226	5190	6.94	20250210	11480	-51.66	20241118	5190	6.94	20250210	1.18	N	475660	500	39 억	70284	N	N	N	N
94	20250313	121330	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-30	5	-0.54	59939095	10785	25.15	5570	5670	5520	7240	3900	5570	5557.64	0.89	-1578	5823	5696	5543	5416	5263	5760	5480	40	1670	500	3890	10	1	7929835	439	-35.97	-8.72	12	0.14	-154.00	-635.00	11480	20241118	-51.74	5190	20250210	6.74	7030	-21.19	20250226	5190	6.74	20250210	11480	-51.74	20241118	5190	6.74	20250210	1.18	N	475660	500	39 억	70284	N	N	N	N
95	20250313	111333	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	10	2	0.18	52567925	9453	22.04	5570	5670	5520	7240	3900	5570	5560.98	0.89	-1644	5823	5696	5543	5416	5263	5760	5480	40	1670	500	3890	10	1	7929835	442	-36.23	-8.79	12	0.12	-154.00	-635.00	11480	20241118	-51.39	5190	20250210	7.51	7030	-20.63	20250226	5190	7.51	20250210	11480	-51.39	20241118	5190	7.51	20250210	1.18	N	475660	500	39 억	70284	N	N	N	N
96	20250313	101330	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	20	2	0.36	41413625	7444	17.36	5570	5670	5520	7240	3900	5570	5563.36	0.89	-1646	5823	5696	5543	5416	5263	5760	5480	40	1670	500	3890	10	1	7929835	443	-36.30	-8.80	12	0.09	-154.00	-635.00	11480	20241118	-51.31	5190	20250210	7.71	7030	-20.48	20250226	5190	7.71	20250210	11480	-51.31	20241118	5190	7.71	20250210	1.18	N	475660	500	39 억	70284	N	N	N	N
97	20250313	091334	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	-10	5	-0.18	4537200	812	1.89	5570	5670	5530	7240	3900	5570	5587.68	0.89	-466	5823	5696	5543	5416	5263	5760	5480	40	1670	500	3890	10	1	7929835	441	-36.10	-8.76	12	0.01	-154.00	-635.00	11480	20241118	-51.57	5190	20250210	7.13	7030	-20.91	20250226	5190	7.13	20250210	11480	-51.57	20241118	5190	7.13	20250210	1.18	N	475660	500	39 억	70284	N	N	N	N
98	20250312	161324	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	80	2	1.46	236781355	42857	135.60	5490	5670	5390	7130	3850	5490	5524.86	0.77	8854	5756	5622	5446	5312	5136	5690	5380	40	1640	500	3840	10	1	7929835	442	-36.17	-8.77	12	0.54	-154.00	-635.00	11480	20241118	-51.48	5190	20250210	7.32	7030	-20.77	20250226	5190	7.32	20250210	11480	-51.48	20241118	5190	7.32	20250210	1.21	N	475660	500	39 억	61415	N	N	N	N
99	20250312	151328	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	70	2	1.28	230982730	41815	132.30	5490	5670	5390	7130	3850	5490	5523.92	0.77	9249	5756	5622	5446	5312	5136	5690	5380	40	1640	500	3840	10	1	7929835	441	-36.10	-8.76	12	0.53	-154.00	-635.00	11480	20241118	-51.57	5190	20250210	7.13	7030	-20.91	20250226	5190	7.13	20250210	11480	-51.57	20241118	5190	7.13	20250210	1.21	N	475660	500	39 억	61415	N	N	N	N
100	20250312	141322	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	110	2	2.00	207163525	37524	118.72	5490	5670	5390	7130	3850	5490	5520.83	0.77	6918	5756	5622	5446	5312	5136	5690	5380	40	1640	500	3840	10	1	7929835	444	-36.36	-8.82	12	0.47	-154.00	-635.00	11480	20241118	-51.22	5190	20250210	7.90	7030	-20.34	20250226	5190	7.90	20250210	11480	-51.22	20241118	5190	7.90	20250210	1.21	N	475660	500	39 억	61415	N	N	N	N
101	20250312	131324	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	60	2	1.09	187441165	33975	107.50	5490	5670	5390	7130	3850	5490	5517.03	0.77	6049	5756	5622	5446	5312	5136	5690	5380	40	1640	500	3840	10	1	7929835	440	-36.04	-8.74	12	0.43	-154.00	-635.00	11480	20241118	-51.66	5190	20250210	6.94	7030	-21.05	20250226	5190	6.94	20250210	11480	-51.66	20241118	5190	6.94	20250210	1.21	N	475660	500	39 억	61415	N	N	N	N
102	20250312	121328	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	80	2	1.46	162483990	29508	93.36	5490	5670	5390	7130	3850	5490	5506.44	0.77	6677	5756	5622	5446	5312	5136	5690	5380	40	1640	500	3840	10	1	7929835	442	-36.17	-8.77	12	0.37	-154.00	-635.00	11480	20241118	-51.48	5190	20250210	7.32	7030	-20.77	20250226	5190	7.32	20250210	11480	-51.48	20241118	5190	7.32	20250210	1.21	N	475660	500	39 억	61415	N	N	N	N
103	20250312	111317	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	110	2	2.00	150018710	27268	86.27	5490	5670	5390	7130	3850	5490	5501.64	0.77	6172	5756	5622	5446	5312	5136	5690	5380	40	1640	500	3840	10	1	7929835	444	-36.36	-8.82	12	0.34	-154.00	-635.00	11480	20241118	-51.22	5190	20250210	7.90	7030	-20.34	20250226	5190	7.90	20250210	11480	-51.22	20241118	5190	7.90	20250210	1.21	N	475660	500	39 억	61415	N	N	N	N
104	20250312	101320	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	60	2	1.09	85082445	15567	49.25	5490	5560	5390	7130	3850	5490	5465.56	0.77	2972	5756	5622	5446	5312	5136	5690	5380	40	1640	500	3840	10	1	7929835	440	-36.04	-8.74	12	0.20	-154.00	-635.00	11480	20241118	-51.66	5190	20250210	6.94	7030	-21.05	20250226	5190	6.94	20250210	11480	-51.66	20241118	5190	6.94	20250210	1.21	N	475660	500	39 억	61415	N	N	N	N
105	20250312	091328	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	0	3	0.00	9993710	1831	5.79	5490	5560	5390	7130	3850	5490	5458.06	0.77	659	5756	5622	5446	5312	5136	5690	5380	40	1640	500	3840	10	1	7929835	435	-35.65	-8.65	12	0.02	-154.00	-635.00	11480	20241118	-52.18	5190	20250210	5.78	7030	-21.91	20250226	5190	5.78	20250210	11480	-52.18	20241118	5190	5.78	20250210	1.21	N	475660	500	39 억	61415	N	N	N	N
106	20250311	161313	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	70	2	1.29	170310425	31606	183.23	5310	5580	5270	7040	3800	5420	5388.54	0.81	-2832	5633	5526	5443	5336	5253	5515	5325	40	1620	500	3790	10	1	7929835	435	-35.65	-8.65	12	0.40	-154.00	-635.00	11480	20241118	-52.18	5190	20250210	5.78	7030	-21.91	20250226	5190	5.78	20250210	11480	-52.18	20241118	5190	5.78	20250210	1.31	N	475660	500	39 억	64247	N	N	N	N
107	20250311	151316	57	100.00	KOSDAQ	화학	N	N	N	N	N	5480	60	2	1.11	165901925	30798	178.55	5310	5580	5270	7040	3800	5420	5386.78	0.81	-3120	5633	5526	5443	5336	5253	5515	5325	40	1620	500	3790	10	1	7929835	435	-35.58	-8.63	12	0.39	-154.00	-635.00	11480	20241118	-52.26	5190	20250210	5.59	7030	-22.05	20250226	5190	5.59	20250210	11480	-52.26	20241118	5190	5.59	20250210	1.31	N	475660	500	39 억	64247	N	N	N	N
108	20250311	141320	57	100.00	KOSDAQ	화학	N	N	N	N	N	5440	20	2	0.37	107112165	20110	116.59	5310	5450	5270	7040	3800	5420	5326.31	0.81	-2329	5633	5526	5443	5336	5253	5515	5325	40	1620	500	3790	10	1	7929835	431	-35.32	-8.57	12	0.25	-154.00	-635.00	11480	20241118	-52.61	5190	20250210	4.82	7030	-22.62	20250226	5190	4.82	20250210	11480	-52.61	20241118	5190	4.82	20250210	1.31	N	475660	500	39 억	64247	N	N	N	N
109	20250311	131317	57	100.00	KOSDAQ	화학	N	N	N	N	N	5400	-20	5	-0.37	90198995	16999	98.55	5310	5440	5270	7040	3800	5420	5306.14	0.81	-1802	5633	5526	5443	5336	5253	5515	5325	40	1620	500	3790	10	1	7929835	428	-35.06	-8.50	12	0.21	-154.00	-635.00	11480	20241118	-52.96	5190	20250210	4.05	7030	-23.19	20250226	5190	4.05	20250210	11480	-52.96	20241118	5190	4.05	20250210	1.31	N	475660	500	39 억	64247	N	N	N	N
110	20250311	121314	57	100.00	KOSDAQ	화학	N	N	N	N	N	5390	-30	5	-0.55	87845585	16560	96.01	5310	5440	5270	7040	3800	5420	5304.69	0.81	-1707	5633	5526	5443	5336	5253	5515	5325	40	1620	500	3790	10	1	7929835	427	-35.00	-8.49	12	0.21	-154.00	-635.00	11480	20241118	-53.05	5190	20250210	3.85	7030	-23.33	20250226	5190	3.85	20250210	11480	-53.05	20241118	5190	3.85	20250210	1.31	N	475660	500	39 억	64247	N	N	N	N
111	20250311	111314	57	100.00	KOSDAQ	화학	N	N	N	N	N	5300	-120	5	-2.21	82845550	15627	90.60	5310	5380	5270	7040	3800	5420	5301.44	0.81	-1358	5633	5526	5443	5336	5253	5515	5325	40	1620	500	3790	10	1	7929835	420	-34.42	-8.35	12	0.20	-154.00	-635.00	11480	20241118	-53.83	5190	20250210	2.12	7030	-24.61	20250226	5190	2.12	20250210	11480	-53.83	20241118	5190	2.12	20250210	1.31	N	475660	500	39 억	64247	N	N	N	N
112	20250311	101316	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	-110	5	-2.03	39799880	7486	43.40	5310	5380	5300	7040	3800	5420	5316.57	0.81	-385	5633	5526	5443	5336	5253	5515	5325	40	1620	500	3790	10	1	7929835	421	-34.48	-8.36	12	0.09	-154.00	-635.00	11480	20241118	-53.75	5190	20250210	2.31	7030	-24.47	20250226	5190	2.31	20250210	11480	-53.75	20241118	5190	2.31	20250210	1.31	N	475660	500	39 억	64247	N	N	N	N
113	20250311	091318	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	-100	5	-1.85	19376020	3650	21.16	5310	5380	5300	7040	3800	5420	5308.50	0.81	-150	5633	5526	5443	5336	5253	5515	5325	40	1620	500	3790	10	1	7929835	422	-34.55	-8.38	12	0.05	-154.00	-635.00	11480	20241118	-53.66	5190	20250210	2.50	7030	-24.32	20250226	5190	2.50	20250210	11480	-53.66	20241118	5190	2.50	20250210	1.31	N	475660	500	39 억	64247	N	N	N	N
114	20250310	161304	57	100.00	KOSDAQ	화학	N	N	N	N	N	5420	0	3	0.00	94104005	17236	46.17	5420	5550	5360	7040	3800	5420	5459.74	0.80	1012	5753	5586	5503	5336	5253	5545	5295	40	1620	500	3790	10	1	7929835	430	-35.19	-8.54	12	0.22	-154.00	-635.00	11480	20241118	-52.79	5190	20250210	4.43	7030	-22.90	20250226	5190	4.43	20250210	11480	-52.79	20241118	5190	4.43	20250210	1.35	N	475660	500	39 억	63188	N	N	N	N
115	20250310	151313	57	100.00	KOSDAQ	화학	N	N	N	N	N	5460	40	2	0.74	81932390	14992	40.16	5420	5550	5360	7040	3800	5420	5465.07	0.80	746	5753	5586	5503	5336	5253	5545	5295	40	1620	500	3790	10	1	7929835	433	-35.45	-8.60	12	0.19	-154.00	-635.00	11480	20241118	-52.44	5190	20250210	5.20	7030	-22.33	20250226	5190	5.20	20250210	11480	-52.44	20241118	5190	5.20	20250210	1.35	N	475660	500	39 억	63188	N	N	N	N
116	20250310	141312	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	30	2	0.55	73902285	13517	36.20	5420	5550	5360	7040	3800	5420	5467.36	0.80	37	5753	5586	5503	5336	5253	5545	5295	40	1620	500	3790	10	1	7929835	432	-35.39	-8.58	12	0.17	-154.00	-635.00	11480	20241118	-52.53	5190	20250210	5.01	7030	-22.48	20250226	5190	5.01	20250210	11480	-52.53	20241118	5190	5.01	20250210	1.35	N	475660	500	39 억	63188	N	N	N	N
117	20250310	131310	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	70	2	1.29	61161880	11182	29.95	5420	5550	5360	7040	3800	5420	5469.67	0.80	-905	5753	5586	5503	5336	5253	5545	5295	40	1620	500	3790	10	1	7929835	435	-35.65	-8.65	12	0.14	-154.00	-635.00	11480	20241118	-52.18	5190	20250210	5.78	7030	-21.91	20250226	5190	5.78	20250210	11480	-52.18	20241118	5190	5.78	20250210	1.35	N	475660	500	39 억	63188	N	N	N	N
118	20250310	121306	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	70	2	1.29	45089865	8245	22.08	5420	5550	5360	7040	3800	5420	5468.75	0.80	-974	5753	5586	5503	5336	5253	5545	5295	40	1620	500	3790	10	1	7929835	435	-35.65	-8.65	12	0.10	-154.00	-635.00	11480	20241118	-52.18	5190	20250210	5.78	7030	-21.91	20250226	5190	5.78	20250210	11480	-52.18	20241118	5190	5.78	20250210	1.35	N	475660	500	39 억	63188	N	N	N	N
119	20250310	111306	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	70	2	1.29	36303295	6642	17.79	5420	5550	5360	7040	3800	5420	5465.72	0.80	-1462	5753	5586	5503	5336	5253	5545	5295	40	1620	500	3790	10	1	7929835	435	-35.65	-8.65	12	0.08	-154.00	-635.00	11480	20241118	-52.18	5190	20250210	5.78	7030	-21.91	20250226	5190	5.78	20250210	11480	-52.18	20241118	5190	5.78	20250210	1.35	N	475660	500	39 억	63188	N	N	N	N
120	20250310	101306	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	90	2	1.66	25407265	4644	12.44	5420	5550	5360	7040	3800	5420	5470.99	0.80	-1435	5753	5586	5503	5336	5253	5545	5295	40	1620	500	3790	10	1	7929835	437	-35.78	-8.68	12	0.06	-154.00	-635.00	11480	20241118	-52.00	5190	20250210	6.17	7030	-21.62	20250226	5190	6.17	20250210	11480	-52.00	20241118	5190	6.17	20250210	1.35	N	475660	500	39 억	63188	N	N	N	N
121	20250310	091308	57	100.00	KOSDAQ	화학	N	N	N	N	N	5400	-20	5	-0.37	1787950	327	0.88	5420	5530	5400	7040	3800	5420	5467.74	0.80	-176	5753	5586	5503	5336	5253	5545	5295	40	1620	500	3790	10	1	7929835	428	-35.06	-8.50	12	0.00	-154.00	-635.00	11480	20241118	-52.96	5190	20250210	4.05	7030	-23.19	20250226	5190	4.05	20250210	11480	-52.96	20241118	5190	4.05	20250210	1.35	N	475660	500	39 억	63188	N	N	N	N
122	20250307	161304	57	100.00	KOSDAQ	화학	N	N	N	N	N	5420	-120	5	-2.17	201466350	36859	115.26	5470	5670	5420	7200	3880	5540	5466.12	0.89	-7722	5666	5602	5526	5462	5386	5565	5425	40	1660	500	3870	10	1	7929835	430	-35.19	-8.54	12	0.46	-154.00	-635.00	11480	20241118	-52.79	5190	20250210	4.43	7030	-22.90	20250226	5190	4.43	20250210	11480	-52.79	20241118	5190	4.43	20250210	1.42	N	475660	500	39 억	70325	N	N	N	N
123	20250307	151309	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	-70	5	-1.26	172248190	31475	98.43	5470	5670	5430	7200	3880	5540	5472.54	0.89	-7316	5666	5602	5526	5462	5386	5565	5425	40	1660	500	3870	10	1	7929835	434	-35.52	-8.61	12	0.40	-154.00	-635.00	11480	20241118	-52.35	5190	20250210	5.39	7030	-22.19	20250226	5190	5.39	20250210	11480	-52.35	20241118	5190	5.39	20250210	1.42	N	475660	500	39 억	70325	N	N	N	N
124	20250307	141305	57	100.00	KOSDAQ	화학	N	N	N	N	N	5460	-80	5	-1.44	146058035	26658	83.36	5470	5670	5430	7200	3880	5540	5478.96	0.89	-4041	5666	5602	5526	5462	5386	5565	5425	40	1660	500	3870	10	1	7929835	433	-35.45	-8.60	12	0.34	-154.00	-635.00	11480	20241118	-52.44	5190	20250210	5.20	7030	-22.33	20250226	5190	5.20	20250210	11480	-52.44	20241118	5190	5.20	20250210	1.42	N	475660	500	39 억	70325	N	N	N	N
125	20250307	131308	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	-40	5	-0.72	112661485	20534	64.21	5470	5670	5440	7200	3880	5540	5486.58	0.89	-4587	5666	5602	5526	5462	5386	5565	5425	40	1660	500	3870	10	1	7929835	436	-35.71	-8.66	12	0.26	-154.00	-635.00	11480	20241118	-52.09	5190	20250210	5.97	7030	-21.76	20250226	5190	5.97	20250210	11480	-52.09	20241118	5190	5.97	20250210	1.42	N	475660	500	39 억	70325	N	N	N	N
126	20250307	121307	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	-70	5	-1.26	81247970	14787	46.24	5470	5670	5460	7200	3880	5540	5494.55	0.89	-2257	5666	5602	5526	5462	5386	5565	5425	40	1660	500	3870	10	1	7929835	434	-35.52	-8.61	12	0.19	-154.00	-635.00	11480	20241118	-52.35	5190	20250210	5.39	7030	-22.19	20250226	5190	5.39	20250210	11480	-52.35	20241118	5190	5.39	20250210	1.42	N	475660	500	39 억	70325	N	N	N	N
127	20250307	111305	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	-30	5	-0.54	44545085	8082	25.27	5470	5670	5460	7200	3880	5540	5511.64	0.89	-801	5666	5602	5526	5462	5386	5565	5425	40	1660	500	3870	10	1	7929835	437	-35.78	-8.68	12	0.10	-154.00	-635.00	11480	20241118	-52.00	5190	20250210	6.17	7030	-21.62	20250226	5190	6.17	20250210	11480	-52.00	20241118	5190	6.17	20250210	1.42	N	475660	500	39 억	70325	N	N	N	N
128	20250307	101302	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	-40	5	-0.72	24777955	4484	14.02	5470	5670	5460	7200	3880	5540	5525.86	0.89	-992	5666	5602	5526	5462	5386	5565	5425	40	1660	500	3870	10	1	7929835	436	-35.71	-8.66	12	0.06	-154.00	-635.00	11480	20241118	-52.09	5190	20250210	5.97	7030	-21.76	20250226	5190	5.97	20250210	11480	-52.09	20241118	5190	5.97	20250210	1.42	N	475660	500	39 억	70325	N	N	N	N
129	20250307	091309	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	20	2	0.36	8848730	1583	4.95	5470	5670	5460	7200	3880	5540	5589.85	0.89	-521	5666	5602	5526	5462	5386	5565	5425	40	1660	500	3870	10	1	7929835	441	-36.10	-8.76	12	0.02	-154.00	-635.00	11480	20241118	-51.57	5190	20250210	7.13	7030	-20.91	20250226	5190	7.13	20250210	11480	-51.57	20241118	5190	7.13	20250210	1.42	N	475660	500	39 억	70325	N	N	N	N
130	20250306	161257	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	30	2	0.54	175607120	31789	85.66	5560	5590	5450	7160	3860	5510	5524.15	0.82	5489	5703	5606	5503	5406	5303	5655	5455	40	1650	500	3850	10	1	7929835	439	-35.97	-8.72	12	0.40	-154.00	-635.00	11480	20241118	-51.74	5190	20250210	6.74	7030	-21.19	20250226	5190	6.74	20250210	11480	-51.74	20241118	5190	6.74	20250210	1.39	N	475660	500	39 억	64836	N	N	N	N
131	20250306	151257	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	30	2	0.54	170961640	30948	83.39	5560	5590	5450	7160	3860	5510	5524.16	0.82	5263	5703	5606	5503	5406	5303	5655	5455	40	1650	500	3850	10	1	7929835	439	-35.97	-8.72	12	0.39	-154.00	-635.00	11480	20241118	-51.74	5190	20250210	6.74	7030	-21.19	20250226	5190	6.74	20250210	11480	-51.74	20241118	5190	6.74	20250210	1.39	N	475660	500	39 억	64836	N	N	N	N
132	20250306	141256	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	40	2	0.73	125553320	22730	61.25	5560	5590	5450	7160	3860	5510	5523.68	0.82	3657	5703	5606	5503	5406	5303	5655	5455	40	1650	500	3850	10	1	7929835	440	-36.04	-8.74	12	0.29	-154.00	-635.00	11480	20241118	-51.66	5190	20250210	6.94	7030	-21.05	20250226	5190	6.94	20250210	11480	-51.66	20241118	5190	6.94	20250210	1.39	N	475660	500	39 억	64836	N	N	N	N
133	20250306	131256	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	30	2	0.54	103925905	18818	50.71	5560	5590	5450	7160	3860	5510	5522.69	0.82	477	5703	5606	5503	5406	5303	5655	5455	40	1650	500	3850	10	1	7929835	439	-35.97	-8.72	12	0.24	-154.00	-635.00	11480	20241118	-51.74	5190	20250210	6.74	7030	-21.19	20250226	5190	6.74	20250210	11480	-51.74	20241118	5190	6.74	20250210	1.39	N	475660	500	39 억	64836	N	N	N	N
134	20250306	121255	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	40	2	0.73	89446000	16199	43.65	5560	5590	5450	7160	3860	5510	5521.70	0.82	-698	5703	5606	5503	5406	5303	5655	5455	40	1650	500	3850	10	1	7929835	440	-36.04	-8.74	12	0.20	-154.00	-635.00	11480	20241118	-51.66	5190	20250210	6.94	7030	-21.05	20250226	5190	6.94	20250210	11480	-51.66	20241118	5190	6.94	20250210	1.39	N	475660	500	39 억	64836	N	N	N	N
135	20250306	111252	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	80	2	1.45	75872805	13764	37.09	5560	5590	5450	7160	3860	5510	5512.41	0.82	-543	5703	5606	5503	5406	5303	5655	5455	40	1650	500	3850	10	1	7929835	443	-36.30	-8.80	12	0.17	-154.00	-635.00	11480	20241118	-51.31	5190	20250210	7.71	7030	-20.48	20250226	5190	7.71	20250210	11480	-51.31	20241118	5190	7.71	20250210	1.39	N	475660	500	39 억	64836	N	N	N	N
136	20250306	101254	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	20	2	0.36	56553675	10281	27.70	5560	5590	5450	7160	3860	5510	5500.80	0.82	1185	5703	5606	5503	5406	5303	5655	5455	40	1650	500	3850	10	1	7929835	439	-35.91	-8.71	12	0.13	-154.00	-635.00	11480	20241118	-51.83	5190	20250210	6.55	7030	-21.34	20250226	5190	6.55	20250210	11480	-51.83	20241118	5190	6.55	20250210	1.39	N	475660	500	39 억	64836	N	N	N	N
137	20250306	091300	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	50	2	0.91	4158940	750	2.02	5560	5590	5530	7160	3860	5510	5545.25	0.82	-548	5703	5606	5503	5406	5303	5655	5455	40	1650	500	3850	10	1	7929835	441	-36.10	-8.76	12	0.01	-154.00	-635.00	11480	20241118	-51.57	5190	20250210	7.13	7030	-20.91	20250226	5190	7.13	20250210	11480	-51.57	20241118	5190	7.13	20250210	1.39	N	475660	500	39 억	64836	N	N	N	N
138	20250305	161238	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	60	2	1.10	202041890	36560	52.74	5400	5600	5400	7080	3820	5450	5526.38	0.69	10450	5676	5562	5456	5342	5236	5620	5400	40	1630	500	3810	10	1	7929835	437	-35.78	-8.68	12	0.46	-154.00	-635.00	11480	20241118	-52.00	5190	20250210	6.17	7030	-21.62	20250226	5190	6.17	20250210	11480	-52.00	20241118	5190	6.17	20250210	1.44	N	475660	500	39 억	54381	N	N	N	N
139	20250305	151245	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	120	2	2.20	176308030	31913	46.04	5400	5600	5400	7080	3820	5450	5524.70	0.69	9687	5676	5562	5456	5342	5236	5620	5400	40	1630	500	3810	10	1	7929835	442	-36.17	-8.77	12	0.40	-154.00	-635.00	11480	20241118	-51.48	5190	20250210	7.32	7030	-20.77	20250226	5190	7.32	20250210	11480	-51.48	20241118	5190	7.32	20250210	1.44	N	475660	500	39 억	54381	N	N	N	N
140	20250305	141246	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	90	2	1.65	135152185	24514	35.37	5400	5600	5400	7080	3820	5450	5513.32	0.69	7569	5676	5562	5456	5342	5236	5620	5400	40	1630	500	3810	10	1	7929835	439	-35.97	-8.72	12	0.31	-154.00	-635.00	11480	20241118	-51.74	5190	20250210	6.74	7030	-21.19	20250226	5190	6.74	20250210	11480	-51.74	20241118	5190	6.74	20250210	1.44	N	475660	500	39 억	54381	N	N	N	N
141	20250305	131242	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	110	2	2.02	131135785	23792	34.32	5400	5600	5400	7080	3820	5450	5511.81	0.69	7241	5676	5562	5456	5342	5236	5620	5400	40	1630	500	3810	10	1	7929835	441	-36.10	-8.76	12	0.30	-154.00	-635.00	11480	20241118	-51.57	5190	20250210	7.13	7030	-20.91	20250226	5190	7.13	20250210	11480	-51.57	20241118	5190	7.13	20250210	1.44	N	475660	500	39 억	54381	N	N	N	N
142	20250305	121244	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	90	2	1.65	85327870	15473	22.32	5400	5600	5400	7080	3820	5450	5514.72	0.69	7255	5676	5562	5456	5342	5236	5620	5400	40	1630	500	3810	10	1	7929835	439	-35.97	-8.72	12	0.20	-154.00	-635.00	11480	20241118	-51.74	5190	20250210	6.74	7030	-21.19	20250226	5190	6.74	20250210	11480	-51.74	20241118	5190	6.74	20250210	1.44	N	475660	500	39 억	54381	N	N	N	N
143	20250305	111237	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	130	2	2.39	78536460	14249	20.56	5400	5600	5400	7080	3820	5450	5511.81	0.69	7137	5676	5562	5456	5342	5236	5620	5400	40	1630	500	3810	10	1	7929835	442	-36.23	-8.79	12	0.18	-154.00	-635.00	11480	20241118	-51.39	5190	20250210	7.51	7030	-20.63	20250226	5190	7.51	20250210	11480	-51.39	20241118	5190	7.51	20250210	1.44	N	475660	500	39 억	54381	N	N	N	N
144	20250305	101241	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	80	2	1.47	54928300	9990	14.41	5400	5560	5400	7080	3820	5450	5498.43	0.69	5825	5676	5562	5456	5342	5236	5620	5400	40	1630	500	3810	10	1	7929835	439	-35.91	-8.71	12	0.13	-154.00	-635.00	11480	20241118	-51.83	5190	20250210	6.55	7030	-21.34	20250226	5190	6.55	20250210	11480	-51.83	20241118	5190	6.55	20250210	1.44	N	475660	500	39 억	54381	N	N	N	N
145	20250305	091241	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	70	2	1.28	9781190	1795	2.59	5400	5560	5400	7080	3820	5450	5449.12	0.69	833	5676	5562	5456	5342	5236	5620	5400	40	1630	500	3810	10	1	7929835	438	-35.84	-8.69	12	0.02	-154.00	-635.00	11480	20241118	-51.92	5190	20250210	6.36	7030	-21.48	20250226	5190	6.36	20250210	11480	-51.92	20241118	5190	6.36	20250210	1.44	N	475660	500	39 억	54381	N	N	N	N
146	20250304	161227	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	-80	5	-1.45	372177960	68738	47.04	5410	5570	5350	7180	3880	5530	5414.43	0.83	-11432	5783	5656	5483	5356	5183	5720	5420	40	1650	500	3870	10	1	7929835	432	-35.39	-8.58	12	0.87	-154.00	-635.00	11480	20241118	-52.53	5190	20250210	5.01	7030	-22.48	20250226	5190	5.01	20250210	11480	-52.53	20241118	5190	5.01	20250210	1.74	N	475660	500	39 억	65601	N	N	N	N
147	20250304	151224	57	100.00	KOSDAQ	화학	N	N	N	N	N	5460	-70	5	-1.27	336847100	62258	42.60	5410	5570	5350	7180	3880	5530	5410.50	0.83	-11774	5783	5656	5483	5356	5183	5720	5420	40	1650	500	3870	10	1	7929835	433	-35.45	-8.60	12	0.79	-154.00	-635.00	11480	20241118	-52.44	5190	20250210	5.20	7030	-22.33	20250226	5190	5.20	20250210	11480	-52.44	20241118	5190	5.20	20250210	1.74	N	475660	500	39 억	65601	N	N	N	N
148	20250304	141228	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	10	2	0.18	316120570	58468	40.01	5410	5570	5350	7180	3880	5530	5406.73	0.83	-12247	5783	5656	5483	5356	5183	5720	5420	40	1650	500	3870	10	1	7929835	439	-35.97	-8.72	12	0.74	-154.00	-635.00	11480	20241118	-51.74	5190	20250210	6.74	7030	-21.19	20250226	5190	6.74	20250210	11480	-51.74	20241118	5190	6.74	20250210	1.74	N	475660	500	39 억	65601	N	N	N	N
149	20250304	131225	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	-80	5	-1.45	277741100	51504	35.25	5410	5520	5350	7180	3880	5530	5392.61	0.83	-11362	5783	5656	5483	5356	5183	5720	5420	40	1650	500	3870	10	1	7929835	432	-35.39	-8.58	12	0.65	-154.00	-635.00	11480	20241118	-52.53	5190	20250210	5.01	7030	-22.48	20250226	5190	5.01	20250210	11480	-52.53	20241118	5190	5.01	20250210	1.74	N	475660	500	39 억	65601	N	N	N	N
150	20250304	121223	57	100.00	KOSDAQ	화학	N	N	N	N	N	5420	-110	5	-1.99	256640980	47608	32.58	5410	5520	5350	7180	3880	5530	5390.71	0.83	-12496	5783	5656	5483	5356	5183	5720	5420	40	1650	500	3870	10	1	7929835	430	-35.19	-8.54	12	0.60	-154.00	-635.00	11480	20241118	-52.79	5190	20250210	4.43	7030	-22.90	20250226	5190	4.43	20250210	11480	-52.79	20241118	5190	4.43	20250210	1.74	N	475660	500	39 억	65601	N	N	N	N
151	20250304	111227	57	100.00	KOSDAQ	화학	N	N	N	N	N	5390	-140	5	-2.53	239413810	44429	30.40	5410	5520	5350	7180	3880	5530	5388.68	0.83	-13251	5783	5656	5483	5356	5183	5720	5420	40	1650	500	3870	10	1	7929835	427	-35.00	-8.49	12	0.56	-154.00	-635.00	11480	20241118	-53.05	5190	20250210	3.85	7030	-23.33	20250226	5190	3.85	20250210	11480	-53.05	20241118	5190	3.85	20250210	1.74	N	475660	500	39 억	65601	N	N	N	N
152	20250304	101220	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	-120	5	-2.17	159905740	29654	20.29	5410	5520	5350	7180	3880	5530	5392.38	0.83	-7787	5783	5656	5483	5356	5183	5720	5420	40	1650	500	3870	10	1	7929835	429	-35.13	-8.52	12	0.37	-154.00	-635.00	11480	20241118	-52.87	5190	20250210	4.24	7030	-23.04	20250226	5190	4.24	20250210	11480	-52.87	20241118	5190	4.24	20250210	1.74	N	475660	500	39 억	65601	N	N	N	N
153	20250304	091217	57	100.00	KOSDAQ	화학	N	N	N	N	N	5390	-140	5	-2.53	39427510	7287	4.99	5410	5520	5380	7180	3880	5530	5410.66	0.83	-4267	5783	5656	5483	5356	5183	5720	5420	40	1650	500	3870	10	1	7929835	427	-35.00	-8.49	12	0.09	-154.00	-635.00	11480	20241118	-53.05	5190	20250210	3.85	7030	-23.33	20250226	5190	3.85	20250210	11480	-53.05	20241118	5190	3.85	20250210	1.74	N	475660	500	39 억	65601	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History