KissMeData/089010/price/prices-20240301.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240329,160703,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23650,-300,5,-1.25,4106263200,174438,115.20,24000,24150,23300,31100,16800,23950,23539.69,5.87,0,-1595,24516,24232,23816,23532,23116,24375,23675,76,7150,500,17720,50,1,15167680,3587,-42.01,2.17,12,1.15,-563.00,10890.00,28900,20230622,-18.17,17600,20231006,34.38,26250,-9.90,20240313,20200,17.08,20240206,28900,-18.17,20230622,17600,34.38,20231006,6.02,N,089010,500,75 억,,890520,N,N,0,N,00,N
20240329,150707,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23550,-400,5,-1.67,3825542350,162495,107.32,24000,24150,23300,31100,16800,23950,23542.28,5.87,0,-3895,24516,24232,23816,23532,23116,24375,23675,76,7150,500,17720,50,1,15167680,3572,-41.83,2.16,12,1.07,-563.00,10890.00,28900,20230622,-18.51,17600,20231006,33.81,26250,-10.29,20240313,20200,16.58,20240206,28900,-18.51,20230622,17600,33.81,20231006,6.02,N,089010,500,75 억,,890520,N,N,0,N,00,N
20240329,140702,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23800,-150,5,-0.63,3267908050,138910,91.74,24000,24150,23300,31100,16800,23950,23525.06,5.87,0,-9346,24516,24232,23816,23532,23116,24375,23675,76,7150,500,17720,50,1,15167680,3610,-42.27,2.19,12,0.92,-563.00,10890.00,28900,20230622,-17.65,17600,20231006,35.23,26250,-9.33,20240313,20200,17.82,20240206,28900,-17.65,20230622,17600,35.23,20231006,6.02,N,089010,500,75 억,,890520,N,N,0,N,00,N
20240329,130652,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23350,-600,5,-2.51,2839604100,120716,79.72,24000,24150,23300,31100,16800,23950,23522.67,5.87,0,-11517,24516,24232,23816,23532,23116,24375,23675,76,7150,500,17720,50,1,15167680,3542,-41.47,2.14,12,0.80,-563.00,10890.00,28900,20230622,-19.20,17600,20231006,32.67,26250,-11.05,20240313,20200,15.59,20240206,28900,-19.20,20230622,17600,32.67,20231006,6.02,N,089010,500,75 억,,890520,N,N,0,N,00,N
20240329,120659,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23450,-500,5,-2.09,2327522150,98810,65.26,24000,24150,23350,31100,16800,23950,23555.14,5.87,0,-10488,24516,24232,23816,23532,23116,24375,23675,76,7150,500,17720,50,1,15167680,3557,-41.65,2.15,12,0.65,-563.00,10890.00,28900,20230622,-18.86,17600,20231006,33.24,26250,-10.67,20240313,20200,16.09,20240206,28900,-18.86,20230622,17600,33.24,20231006,6.02,N,089010,500,75 억,,890520,N,N,0,N,00,N
20240329,110649,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23500,-450,5,-1.88,1962069650,83237,54.97,24000,24150,23350,31100,16800,23950,23571.64,5.87,0,-9588,24516,24232,23816,23532,23116,24375,23675,76,7150,500,17720,50,1,15167680,3564,-41.74,2.16,12,0.55,-563.00,10890.00,28900,20230622,-18.69,17600,20231006,33.52,26250,-10.48,20240313,20200,16.34,20240206,28900,-18.69,20230622,17600,33.52,20231006,6.02,N,089010,500,75 억,,890520,N,N,0,N,00,N
20240329,100651,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23400,-550,5,-2.30,1404120750,59557,39.33,24000,24150,23350,31100,16800,23950,23575.47,5.87,0,-8604,24516,24232,23816,23532,23116,24375,23675,76,7150,500,17720,50,1,15167680,3549,-41.56,2.15,12,0.39,-563.00,10890.00,28900,20230622,-19.03,17600,20231006,32.95,26250,-10.86,20240313,20200,15.84,20240206,28900,-19.03,20230622,17600,32.95,20231006,6.02,N,089010,500,75 억,,890520,N,N,0,N,00,N
20240329,090650,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24000,50,2,0.21,202231350,8497,5.61,24000,24150,23650,31100,16800,23950,23798.58,5.87,0,-1649,24516,24232,23816,23532,23116,24375,23675,76,7150,500,17720,50,1,15167680,3640,-42.63,2.20,12,0.06,-563.00,10890.00,28900,20230622,-16.96,17600,20231006,36.36,26250,-8.57,20240313,20200,18.81,20240206,28900,-16.96,20230622,17600,36.36,20231006,6.02,N,089010,500,75 억,,890520,N,N,0,N,00,N
20240328,160656,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23950,50,2,0.21,3579702700,150572,106.79,23900,24100,23400,31050,16750,23900,23773.58,5.84,0,4957,24733,24316,23783,23366,22833,24050,23100,76,7150,500,17680,50,1,15167680,3633,-42.54,2.20,12,0.99,-563.00,10890.00,28900,20230622,-17.13,17600,20231006,36.08,26250,-8.76,20240313,20200,18.56,20240206,28900,-17.13,20230622,17600,36.08,20231006,5.91,N,089010,500,75 억,,885234,N,N,1,N,00,N
20240328,150657,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23900,0,3,0.00,3129800100,131773,93.46,23900,24100,23400,31050,16750,23900,23751.45,5.84,0,12668,24733,24316,23783,23366,22833,24050,23100,76,7150,500,17680,50,1,15167680,3625,-42.45,2.19,12,0.87,-563.00,10890.00,28900,20230622,-17.30,17600,20231006,35.80,26250,-8.95,20240313,20200,18.32,20240206,28900,-17.30,20230622,17600,35.80,20231006,5.91,N,089010,500,75 억,,885234,N,N,1,N,00,N
20240328,140648,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23600,-300,5,-1.26,1490025800,63095,44.75,23900,23900,23400,31050,16750,23900,23615.59,5.84,0,12142,24733,24316,23783,23366,22833,24050,23100,76,7150,500,17680,50,1,15167680,3580,-41.92,2.17,12,0.42,-563.00,10890.00,28900,20230622,-18.34,17600,20231006,34.09,26250,-10.10,20240313,20200,16.83,20240206,28900,-18.34,20230622,17600,34.09,20231006,5.91,N,089010,500,75 억,,885234,N,N,1,N,00,N
20240328,130647,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23800,-100,5,-0.42,1375307850,58253,41.31,23900,23900,23400,31050,16750,23900,23609.22,5.84,0,11937,24733,24316,23783,23366,22833,24050,23100,76,7150,500,17680,50,1,15167680,3610,-42.27,2.19,12,0.38,-563.00,10890.00,28900,20230622,-17.65,17600,20231006,35.23,26250,-9.33,20240313,20200,17.82,20240206,28900,-17.65,20230622,17600,35.23,20231006,5.91,N,089010,500,75 억,,885234,N,N,1,N,00,N
20240328,120651,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23650,-250,5,-1.05,1168022150,49490,35.10,23900,23900,23400,31050,16750,23900,23601.17,5.84,0,9132,24733,24316,23783,23366,22833,24050,23100,76,7150,500,17680,50,1,15167680,3587,-42.01,2.17,12,0.33,-563.00,10890.00,28900,20230622,-18.17,17600,20231006,34.38,26250,-9.90,20240313,20200,17.08,20240206,28900,-18.17,20230622,17600,34.38,20231006,5.91,N,089010,500,75 억,,885234,N,N,1,N,00,N
20240328,110652,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23650,-250,5,-1.05,1052863300,44609,31.64,23900,23900,23400,31050,16750,23900,23602.04,5.84,0,8177,24733,24316,23783,23366,22833,24050,23100,76,7150,500,17680,50,1,15167680,3587,-42.01,2.17,12,0.29,-563.00,10890.00,28900,20230622,-18.17,17600,20231006,34.38,26250,-9.90,20240313,20200,17.08,20240206,28900,-18.17,20230622,17600,34.38,20231006,5.91,N,089010,500,75 억,,885234,N,N,1,N,00,N
20240328,100646,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23600,-300,5,-1.26,574764650,24299,17.23,23900,23900,23550,31050,16750,23900,23653.84,5.84,0,1820,24733,24316,23783,23366,22833,24050,23100,76,7150,500,17680,50,1,15167680,3580,-41.92,2.17,12,0.16,-563.00,10890.00,28900,20230622,-18.34,17600,20231006,34.09,26250,-10.10,20240313,20200,16.83,20240206,28900,-18.34,20230622,17600,34.09,20231006,5.91,N,089010,500,75 억,,885234,N,N,1,N,00,N
20240328,090702,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23650,-250,5,-1.05,81050650,3416,2.42,23900,23900,23650,31050,16750,23900,23726.77,5.84,0,1111,24733,24316,23783,23366,22833,24050,23100,76,7150,500,17680,50,1,15167680,3587,-42.01,2.17,12,0.02,-563.00,10890.00,28900,20230622,-18.17,17600,20231006,34.38,26250,-9.90,20240313,20200,17.08,20240206,28900,-18.17,20230622,17600,34.38,20231006,5.91,N,089010,500,75 억,,885234,N,N,1,N,00,N
20240327,160659,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23900,-100,5,-0.42,3320357000,140452,93.60,24100,24200,23250,31200,16800,24000,23640.32,5.75,0,12575,24833,24416,24033,23616,23233,24625,23825,76,7200,500,17760,50,1,15167680,3625,-42.45,2.19,12,0.93,-563.00,10890.00,28900,20230622,-17.30,17600,20231006,35.80,26250,-8.95,20240313,20200,18.32,20240206,28900,-17.30,20230622,17600,35.80,20231006,5.78,N,089010,500,75 억,,872609,N,N,1,N,00,N
20240327,150701,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23850,-150,5,-0.62,3129246900,132448,88.27,24100,24200,23250,31200,16800,24000,23626.23,5.75,0,12637,24833,24416,24033,23616,23233,24625,23825,76,7200,500,17760,50,1,15167680,3617,-42.36,2.19,12,0.87,-563.00,10890.00,28900,20230622,-17.47,17600,20231006,35.51,26250,-9.14,20240313,20200,18.07,20240206,28900,-17.47,20230622,17600,35.51,20231006,5.78,N,089010,500,75 억,,872609,N,N,0,N,00,N
20240327,140700,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23750,-250,5,-1.04,2585074700,109529,73.00,24100,24200,23250,31200,16800,24000,23601.74,5.75,0,4521,24833,24416,24033,23616,23233,24625,23825,76,7200,500,17760,50,1,15167680,3602,-42.18,2.18,12,0.72,-563.00,10890.00,28900,20230622,-17.82,17600,20231006,34.94,26250,-9.52,20240313,20200,17.57,20240206,28900,-17.82,20230622,17600,34.94,20231006,5.78,N,089010,500,75 억,,872609,N,N,0,N,00,N
20240327,130700,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23500,-500,5,-2.08,2290728650,97042,64.67,24100,24200,23250,31200,16800,24000,23605.54,5.75,0,3441,24833,24416,24033,23616,23233,24625,23825,76,7200,500,17760,50,1,15167680,3564,-41.74,2.16,12,0.64,-563.00,10890.00,28900,20230622,-18.69,17600,20231006,33.52,26250,-10.48,20240313,20200,16.34,20240206,28900,-18.69,20230622,17600,33.52,20231006,5.78,N,089010,500,75 억,,872609,N,N,0,N,00,N
20240327,120703,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23500,-500,5,-2.08,2164431650,91654,61.08,24100,24200,23250,31200,16800,24000,23615.24,5.75,0,3331,24833,24416,24033,23616,23233,24625,23825,76,7200,500,17760,50,1,15167680,3564,-41.74,2.16,12,0.60,-563.00,10890.00,28900,20230622,-18.69,17600,20231006,33.52,26250,-10.48,20240313,20200,16.34,20240206,28900,-18.69,20230622,17600,33.52,20231006,5.78,N,089010,500,75 억,,872609,N,N,0,N,00,N
20240327,110658,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23500,-500,5,-2.08,1684392450,71076,47.37,24100,24200,23350,31200,16800,24000,23698.47,5.75,0,-4910,24833,24416,24033,23616,23233,24625,23825,76,7200,500,17760,50,1,15167680,3564,-41.74,2.16,12,0.47,-563.00,10890.00,28900,20230622,-18.69,17600,20231006,33.52,26250,-10.48,20240313,20200,16.34,20240206,28900,-18.69,20230622,17600,33.52,20231006,5.78,N,089010,500,75 억,,872609,N,N,0,N,00,N
20240327,100655,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23650,-350,5,-1.46,868943550,36473,24.31,24100,24200,23600,31200,16800,24000,23824.30,5.75,0,2394,24833,24416,24033,23616,23233,24625,23825,76,7200,500,17760,50,1,15167680,3587,-42.01,2.17,12,0.24,-563.00,10890.00,28900,20230622,-18.17,17600,20231006,34.38,26250,-9.90,20240313,20200,17.08,20240206,28900,-18.17,20230622,17600,34.38,20231006,5.78,N,089010,500,75 억,,872609,N,N,0,N,00,N
20240327,090700,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24050,50,2,0.21,171762250,7120,4.75,24100,24200,24000,31200,16800,24000,24123.91,5.75,0,-1957,24833,24416,24033,23616,23233,24625,23825,76,7200,500,17760,50,1,15167680,3648,-42.72,2.21,12,0.05,-563.00,10890.00,28900,20230622,-16.78,17600,20231006,36.65,26250,-8.38,20240313,20200,19.06,20240206,28900,-16.78,20230622,17600,36.65,20231006,5.78,N,089010,500,75 억,,872609,N,N,0,N,00,N
20240326,160553,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24000,-150,5,-0.62,3595501200,149709,109.97,23950,24450,23650,31350,16950,24150,24016.59,5.74,0,2041,24883,24516,23933,23566,22983,24700,23750,76,7200,500,17870,50,1,15167680,3640,-42.63,2.20,12,0.99,-563.00,10890.00,28900,20230622,-16.96,17600,20231006,36.36,26250,-8.57,20240313,20200,18.81,20240206,28900,-16.96,20230622,17600,36.36,20231006,5.87,N,089010,500,75 억,,870556,N,N,1,N,00,N
20240326,150651,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24000,-150,5,-0.62,3465797050,144302,106.00,23950,24450,23650,31350,16950,24150,24017.66,5.74,0,280,24883,24516,23933,23566,22983,24700,23750,76,7200,500,17870,50,1,15167680,3640,-42.63,2.20,12,0.95,-563.00,10890.00,28900,20230622,-16.96,17600,20231006,36.36,26250,-8.57,20240313,20200,18.81,20240206,28900,-16.96,20230622,17600,36.36,20231006,5.87,N,089010,500,75 억,,870556,N,N,1,N,00,N
20240326,140647,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24150,0,3,0.00,3158651950,131539,96.62,23950,24450,23650,31350,16950,24150,24013.04,5.74,0,-3171,24883,24516,23933,23566,22983,24700,23750,76,7200,500,17870,50,1,15167680,3663,-42.90,2.22,12,0.87,-563.00,10890.00,28900,20230622,-16.44,17600,20231006,37.22,26250,-8.00,20240313,20200,19.55,20240206,28900,-16.44,20230622,17600,37.22,20231006,5.87,N,089010,500,75 억,,870556,N,N,1,N,00,N
20240326,130646,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23850,-300,5,-1.24,2602128200,108421,79.64,23950,24450,23650,31350,16950,24150,24000.21,5.74,0,-6258,24883,24516,23933,23566,22983,24700,23750,76,7200,500,17870,50,1,15167680,3617,-42.36,2.19,12,0.71,-563.00,10890.00,28900,20230622,-17.47,17600,20231006,35.51,26250,-9.14,20240313,20200,18.07,20240206,28900,-17.47,20230622,17600,35.51,20231006,5.87,N,089010,500,75 억,,870556,N,N,1,N,00,N
20240326,120648,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24200,50,2,0.21,2168808750,90359,66.37,23950,24450,23650,31350,16950,24150,24002.12,5.74,0,-3543,24883,24516,23933,23566,22983,24700,23750,76,7200,500,17870,50,1,15167680,3671,-42.98,2.22,12,0.60,-563.00,10890.00,28900,20230622,-16.26,17600,20231006,37.50,26250,-7.81,20240313,20200,19.80,20240206,28900,-16.26,20230622,17600,37.50,20231006,5.87,N,089010,500,75 억,,870556,N,N,1,N,00,N
20240326,110641,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23800,-350,5,-1.45,1208393500,50631,37.19,23950,24100,23650,31350,16950,24150,23866.62,5.74,0,5065,24883,24516,23933,23566,22983,24700,23750,76,7200,500,17870,50,1,15167680,3610,-42.27,2.19,12,0.33,-563.00,10890.00,28900,20230622,-17.65,17600,20231006,35.23,26250,-9.33,20240313,20200,17.82,20240206,28900,-17.65,20230622,17600,35.23,20231006,5.87,N,089010,500,75 억,,870556,N,N,1,N,00,N
20240326,100650,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23850,-300,5,-1.24,838281500,35050,25.75,23950,24100,23800,31350,16950,24150,23916.67,5.74,0,3881,24883,24516,23933,23566,22983,24700,23750,76,7200,500,17870,50,1,15167680,3617,-42.36,2.19,12,0.23,-563.00,10890.00,28900,20230622,-17.47,17600,20231006,35.51,26250,-9.14,20240313,20200,18.07,20240206,28900,-17.47,20230622,17600,35.51,20231006,5.87,N,089010,500,75 억,,870556,N,N,1,N,00,N
20240326,090649,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24000,-150,5,-0.62,93206400,3892,2.86,23950,24050,23850,31350,16950,24150,23947.73,5.74,0,156,24883,24516,23933,23566,22983,24700,23750,76,7200,500,17870,50,1,15167680,3640,-42.63,2.20,12,0.03,-563.00,10890.00,28900,20230622,-16.96,17600,20231006,36.36,26250,-8.57,20240313,20200,18.81,20240206,28900,-16.96,20230622,17600,36.36,20231006,5.87,N,089010,500,75 억,,870556,N,N,1,N,00,N
20240325,160711,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24150,550,2,2.33,3233920250,134953,125.47,23600,24300,23350,30650,16550,23600,23962.18,4.88,0,-19112,24400,24000,23650,23250,22900,23825,23075,76,7050,500,17460,50,1,15167680,3663,-42.90,2.22,12,0.89,-563.00,10890.00,28900,20230622,-16.44,17600,20231006,37.22,26250,-8.00,20240313,20200,19.55,20240206,28900,-16.44,20230622,17600,37.22,20231006,5.69,N,089010,500,75 억,,739680,N,N,1,N,00,N
20240325,150715,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24100,500,2,2.12,2578173250,107766,100.19,23600,24300,23350,30650,16550,23600,23923.81,4.88,0,-20569,24400,24000,23650,23250,22900,23825,23075,76,7050,500,17460,50,1,15167680,3655,-42.81,2.21,12,0.71,-563.00,10890.00,28900,20230622,-16.61,17600,20231006,36.93,26250,-8.19,20240313,20200,19.31,20240206,28900,-16.61,20230622,17600,36.93,20231006,5.69,N,089010,500,75 억,,739680,N,N,1,N,00,N
20240325,140712,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23850,250,2,1.06,2278923750,95278,88.58,23600,24300,23350,30650,16550,23600,23918.68,4.88,0,-23091,24400,24000,23650,23250,22900,23825,23075,76,7050,500,17460,50,1,15167680,3617,-42.36,2.19,12,0.63,-563.00,10890.00,28900,20230622,-17.47,17600,20231006,35.51,26250,-9.14,20240313,20200,18.07,20240206,28900,-17.47,20230622,17600,35.51,20231006,5.69,N,089010,500,75 억,,739680,N,N,1,N,00,N
20240325,130714,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24000,400,2,1.69,2071727700,86632,80.54,23600,24300,23350,30650,16550,23600,23914.12,4.88,0,-21464,24400,24000,23650,23250,22900,23825,23075,76,7050,500,17460,50,1,15167680,3640,-42.63,2.20,12,0.57,-563.00,10890.00,28900,20230622,-16.96,17600,20231006,36.36,26250,-8.57,20240313,20200,18.81,20240206,28900,-16.96,20230622,17600,36.36,20231006,5.69,N,089010,500,75 억,,739680,N,N,1,N,00,N
20240325,120716,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23850,250,2,1.06,1912571700,79983,74.36,23600,24300,23350,30650,16550,23600,23912.23,4.88,0,-20315,24400,24000,23650,23250,22900,23825,23075,76,7050,500,17460,50,1,15167680,3617,-42.36,2.19,12,0.53,-563.00,10890.00,28900,20230622,-17.47,17600,20231006,35.51,26250,-9.14,20240313,20200,18.07,20240206,28900,-17.47,20230622,17600,35.51,20231006,5.69,N,089010,500,75 억,,739680,N,N,1,N,00,N
20240325,110714,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23900,300,2,1.27,1756977200,73456,68.29,23600,24300,23350,30650,16550,23600,23918.77,4.88,0,-19805,24400,24000,23650,23250,22900,23825,23075,76,7050,500,17460,50,1,15167680,3625,-42.45,2.19,12,0.48,-563.00,10890.00,28900,20230622,-17.30,17600,20231006,35.80,26250,-8.95,20240313,20200,18.32,20240206,28900,-17.30,20230622,17600,35.80,20231006,5.69,N,089010,500,75 억,,739680,N,N,1,N,00,N
20240325,100714,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24100,500,2,2.12,1471368150,61523,57.20,23600,24300,23350,30650,16550,23600,23915.74,4.88,0,-16399,24400,24000,23650,23250,22900,23825,23075,76,7050,500,17460,50,1,15167680,3655,-42.81,2.21,12,0.41,-563.00,10890.00,28900,20230622,-16.61,17600,20231006,36.93,26250,-8.19,20240313,20200,19.31,20240206,28900,-16.61,20230622,17600,36.93,20231006,5.69,N,089010,500,75 억,,739680,N,N,1,N,00,N
20240325,090716,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23750,150,2,0.64,199261450,8446,7.85,23600,23750,23350,30650,16550,23600,23592.40,4.88,0,-367,24400,24000,23650,23250,22900,23825,23075,76,7050,500,17460,50,1,15167680,3602,-42.18,2.18,12,0.06,-563.00,10890.00,28900,20230622,-17.82,17600,20231006,34.94,26250,-9.52,20240313,20200,17.57,20240206,28900,-17.82,20230622,17600,34.94,20231006,5.69,N,089010,500,75 억,,739680,N,N,1,N,00,N
20240322,160713,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23600,50,2,0.21,2519120500,106333,42.55,23750,24050,23300,30600,16500,23550,23691.17,4.92,0,-6800,24783,24166,23633,23016,22483,24475,23325,76,7050,500,17420,50,1,15167680,3580,58.42,2.34,12,0.70,404.00,10098.00,28900,20230622,-18.34,17600,20231006,34.09,26250,-10.10,20240313,20200,16.83,20240206,28900,-18.34,20230622,17600,34.09,20231006,5.66,N,089010,500,75 억,,746363,N,N,1,N,00,N
20240322,150716,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23600,50,2,0.21,2333978550,98491,39.41,23750,24050,23300,30600,16500,23550,23697.38,4.92,0,-7646,24783,24166,23633,23016,22483,24475,23325,76,7050,500,17420,50,1,15167680,3580,58.42,2.34,12,0.65,404.00,10098.00,28900,20230622,-18.34,17600,20231006,34.09,26250,-10.10,20240313,20200,16.83,20240206,28900,-18.34,20230622,17600,34.09,20231006,5.66,N,089010,500,75 억,,746363,N,N,1,N,00,N
20240322,140709,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23750,200,2,0.85,2217688800,93572,37.44,23750,24050,23300,30600,16500,23550,23700.35,4.92,0,-7723,24783,24166,23633,23016,22483,24475,23325,76,7050,500,17420,50,1,15167680,3602,58.79,2.35,12,0.62,404.00,10098.00,28900,20230622,-17.82,17600,20231006,34.94,26250,-9.52,20240313,20200,17.57,20240206,28900,-17.82,20230622,17600,34.94,20231006,5.66,N,089010,500,75 억,,746363,N,N,1,N,00,N
20240322,130711,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23700,150,2,0.64,1868078250,78830,31.54,23750,24050,23300,30600,16500,23550,23697.55,4.92,0,-9545,24783,24166,23633,23016,22483,24475,23325,76,7050,500,17420,50,1,15167680,3595,58.66,2.35,12,0.52,404.00,10098.00,28900,20230622,-17.99,17600,20231006,34.66,26250,-9.71,20240313,20200,17.33,20240206,28900,-17.99,20230622,17600,34.66,20231006,5.66,N,089010,500,75 억,,746363,N,N,1,N,00,N
20240322,120707,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23500,-50,5,-0.21,1715661450,72373,28.96,23750,24050,23300,30600,16500,23550,23705.82,4.92,0,-7824,24783,24166,23633,23016,22483,24475,23325,76,7050,500,17420,50,1,15167680,3564,58.17,2.33,12,0.48,404.00,10098.00,28900,20230622,-18.69,17600,20231006,33.52,26250,-10.48,20240313,20200,16.34,20240206,28900,-18.69,20230622,17600,33.52,20231006,5.66,N,089010,500,75 억,,746363,N,N,1,N,00,N
20240322,110715,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23700,150,2,0.64,1512326950,63743,25.51,23750,24050,23300,30600,16500,23550,23725.38,4.92,0,-4736,24783,24166,23633,23016,22483,24475,23325,76,7050,500,17420,50,1,15167680,3595,58.66,2.35,12,0.42,404.00,10098.00,28900,20230622,-17.99,17600,20231006,34.66,26250,-9.71,20240313,20200,17.33,20240206,28900,-17.99,20230622,17600,34.66,20231006,5.66,N,089010,500,75 억,,746363,N,N,1,N,00,N
20240322,100709,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24000,450,2,1.91,1161431800,49015,19.61,23750,24050,23300,30600,16500,23550,23695.44,4.92,0,1701,24783,24166,23633,23016,22483,24475,23325,76,7050,500,17420,50,1,15167680,3640,59.41,2.38,12,0.32,404.00,10098.00,28900,20230622,-16.96,17600,20231006,36.36,26250,-8.57,20240313,20200,18.81,20240206,28900,-16.96,20230622,17600,36.36,20231006,5.66,N,089010,500,75 억,,746363,N,N,1,N,00,N
20240322,090706,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23600,50,2,0.21,204341000,8620,3.45,23750,23900,23500,30600,16500,23550,23705.45,4.92,0,-2029,24783,24166,23633,23016,22483,24475,23325,76,7050,500,17420,50,1,15167680,3580,58.42,2.34,12,0.06,404.00,10098.00,28900,20230622,-18.34,17600,20231006,34.09,26250,-10.10,20240313,20200,16.83,20240206,28900,-18.34,20230622,17600,34.09,20231006,5.66,N,089010,500,75 억,,746363,N,N,1,N,00,N
20240321,160713,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23550,650,2,2.84,5915833700,249059,305.99,23100,24250,23100,29750,16050,22900,23752.99,4.70,0,21972,23700,23300,23050,22650,22400,23175,22525,76,6850,500,16940,50,1,15167680,3572,58.29,2.33,12,1.64,404.00,10098.00,28900,20230622,-18.51,17600,20231006,33.81,26250,-10.29,20240313,20200,16.58,20240206,28900,-18.51,20230622,17600,33.81,20231006,5.67,N,089010,500,75 억,,713316,N,N,1,N,00,N
20240321,150709,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23500,600,2,2.62,5643888950,237513,291.80,23100,24250,23100,29750,16050,22900,23762.44,4.70,0,20445,23700,23300,23050,22650,22400,23175,22525,76,6850,500,16940,50,1,15167680,3564,58.17,2.33,12,1.57,404.00,10098.00,28900,20230622,-18.69,17600,20231006,33.52,26250,-10.48,20240313,20200,16.34,20240206,28900,-18.69,20230622,17600,33.52,20231006,5.67,N,089010,500,75 억,,713316,N,N,0,N,00,N
20240321,140709,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23550,650,2,2.84,5308975400,223252,274.28,23100,24250,23100,29750,16050,22900,23780.19,4.70,0,17823,23700,23300,23050,22650,22400,23175,22525,76,6850,500,16940,50,1,15167680,3572,58.29,2.33,12,1.47,404.00,10098.00,28900,20230622,-18.51,17600,20231006,33.81,26250,-10.29,20240313,20200,16.58,20240206,28900,-18.51,20230622,17600,33.81,20231006,5.67,N,089010,500,75 억,,713316,N,N,0,N,00,N
20240321,130658,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23650,750,2,3.28,4981382800,209344,257.20,23100,24250,23100,29750,16050,22900,23795.20,4.70,0,17040,23700,23300,23050,22650,22400,23175,22525,76,6850,500,16940,50,1,15167680,3587,58.54,2.34,12,1.38,404.00,10098.00,28900,20230622,-18.17,17600,20231006,34.38,26250,-9.90,20240313,20200,17.08,20240206,28900,-18.17,20230622,17600,34.38,20231006,5.67,N,089010,500,75 억,,713316,N,N,0,N,00,N
20240321,120708,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23550,650,2,2.84,4762685150,200063,245.79,23100,24250,23100,29750,16050,22900,23805.93,4.70,0,17839,23700,23300,23050,22650,22400,23175,22525,76,6850,500,16940,50,1,15167680,3572,58.29,2.33,12,1.32,404.00,10098.00,28900,20230622,-18.51,17600,20231006,33.81,26250,-10.29,20240313,20200,16.58,20240206,28900,-18.51,20230622,17600,33.81,20231006,5.67,N,089010,500,75 억,,713316,N,N,0,N,00,N
20240321,110707,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23800,900,2,3.93,4301508950,180564,221.84,23100,24250,23100,29750,16050,22900,23822.63,4.70,0,21564,23700,23300,23050,22650,22400,23175,22525,76,6850,500,16940,50,1,15167680,3610,58.91,2.36,12,1.19,404.00,10098.00,28900,20230622,-17.65,17600,20231006,35.23,26250,-9.33,20240313,20200,17.82,20240206,28900,-17.65,20230622,17600,35.23,20231006,5.67,N,089010,500,75 억,,713316,N,N,0,N,00,N
20240321,100711,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23500,600,2,2.62,1390626450,59150,72.67,23100,23750,23100,29750,16050,22900,23510.17,4.70,0,-9314,23700,23300,23050,22650,22400,23175,22525,76,6850,500,16940,50,1,15167680,3564,58.17,2.33,12,0.39,404.00,10098.00,28900,20230622,-18.69,17600,20231006,33.52,26250,-10.48,20240313,20200,16.34,20240206,28900,-18.69,20230622,17600,33.52,20231006,5.67,N,089010,500,75 억,,713316,N,N,0,N,00,N
20240321,090713,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23300,400,2,1.75,81626000,3515,4.32,23100,23350,23100,29750,16050,22900,23222.19,4.70,0,-825,23700,23300,23050,22650,22400,23175,22525,76,6850,500,16940,50,1,15167680,3534,57.67,2.31,12,0.02,404.00,10098.00,28900,20230622,-19.38,17600,20231006,32.39,26250,-11.24,20240313,20200,15.35,20240206,28900,-19.38,20230622,17600,32.39,20231006,5.67,N,089010,500,75 억,,713316,N,N,0,N,00,N
20240320,160702,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22900,-450,5,-1.93,1854949500,80613,123.19,23400,23450,22800,30350,16350,23350,23010.55,4.71,0,-776,23850,23600,23250,23000,22650,23650,23050,76,7000,500,17270,50,1,15167680,3473,56.68,2.27,12,0.53,404.00,10098.00,28900,20230622,-20.76,17600,20231006,30.11,26250,-12.76,20240313,20200,13.37,20240206,28900,-20.76,20230622,17600,30.11,20231006,5.68,N,089010,500,75 억,,714105,N,N,0,N,00,N
20240320,150704,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22850,-500,5,-2.14,1701724550,73920,112.96,23400,23450,22800,30350,16350,23350,23021.11,4.71,0,-678,23850,23600,23250,23000,22650,23650,23050,76,7000,500,17270,50,1,15167680,3466,56.56,2.26,12,0.49,404.00,10098.00,28900,20230622,-20.93,17600,20231006,29.83,26250,-12.95,20240313,20200,13.12,20240206,28900,-20.93,20230622,17600,29.83,20231006,5.68,N,089010,500,75 억,,714105,N,N,0,N,00,N
20240320,140709,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23200,-150,5,-0.64,1265309600,54913,83.92,23400,23450,22800,30350,16350,23350,23042.01,4.71,0,-2513,23850,23600,23250,23000,22650,23650,23050,76,7000,500,17270,50,1,15167680,3519,57.43,2.30,12,0.36,404.00,10098.00,28900,20230622,-19.72,17600,20231006,31.82,26250,-11.62,20240313,20200,14.85,20240206,28900,-19.72,20230622,17600,31.82,20231006,5.68,N,089010,500,75 억,,714105,N,N,0,N,00,N
20240320,130708,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23150,-200,5,-0.86,1155918500,50196,76.71,23400,23450,22800,30350,16350,23350,23028.02,4.71,0,-2555,23850,23600,23250,23000,22650,23650,23050,76,7000,500,17270,50,1,15167680,3511,57.30,2.29,12,0.33,404.00,10098.00,28900,20230622,-19.90,17600,20231006,31.53,26250,-11.81,20240313,20200,14.60,20240206,28900,-19.90,20230622,17600,31.53,20231006,5.68,N,089010,500,75 억,,714105,N,N,0,N,00,N
20240320,120702,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23050,-300,5,-1.28,1069426250,46447,70.98,23400,23450,22800,30350,16350,23350,23024.57,4.71,0,-2498,23850,23600,23250,23000,22650,23650,23050,76,7000,500,17270,50,1,15167680,3496,57.05,2.28,12,0.31,404.00,10098.00,28900,20230622,-20.24,17600,20231006,30.97,26250,-12.19,20240313,20200,14.11,20240206,28900,-20.24,20230622,17600,30.97,20231006,5.68,N,089010,500,75 억,,714105,N,N,0,N,00,N
20240320,110704,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23000,-350,5,-1.50,931571150,40472,61.85,23400,23450,22800,30350,16350,23350,23017.57,4.71,0,-2694,23850,23600,23250,23000,22650,23650,23050,76,7000,500,17270,50,1,15167680,3489,56.93,2.28,12,0.27,404.00,10098.00,28900,20230622,-20.42,17600,20231006,30.68,26250,-12.38,20240313,20200,13.86,20240206,28900,-20.42,20230622,17600,30.68,20231006,5.68,N,089010,500,75 억,,714105,N,N,0,N,00,N
20240320,100701,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22950,-400,5,-1.71,617463350,26762,40.90,23400,23450,22850,30350,16350,23350,23072.27,4.71,0,-4570,23850,23600,23250,23000,22650,23650,23050,76,7000,500,17270,50,1,15167680,3481,56.81,2.27,12,0.18,404.00,10098.00,28900,20230622,-20.59,17600,20231006,30.40,26250,-12.57,20240313,20200,13.61,20240206,28900,-20.59,20230622,17600,30.40,20231006,5.68,N,089010,500,75 억,,714105,N,N,0,N,00,N
20240320,090701,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23200,-150,5,-0.64,89011400,3812,5.83,23400,23450,23200,30350,16350,23350,23350.32,4.71,0,-286,23850,23600,23250,23000,22650,23650,23050,76,7000,500,17270,50,1,15167680,3519,57.43,2.30,12,0.03,404.00,10098.00,28900,20230622,-19.72,17600,20231006,31.82,26250,-11.62,20240313,20200,14.85,20240206,28900,-19.72,20230622,17600,31.82,20231006,5.68,N,089010,500,75 억,,714105,N,N,0,N,00,N
20240319,160653,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23350,-50,5,-0.21,1501440550,64741,57.54,23350,23500,22900,30400,16400,23400,23189.87,4.73,0,-2117,24133,23766,23233,22866,22333,23950,23050,76,7000,500,17310,50,1,15167680,3542,57.80,2.31,12,0.43,404.00,10098.00,28900,20230622,-19.20,17600,20231006,32.67,26250,-11.05,20240313,20200,15.59,20240206,28900,-19.20,20230622,17600,32.67,20231006,5.71,N,089010,500,75 억,,717678,N,N,0,N,00,N
20240319,150703,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23300,-100,5,-0.43,1448162200,62457,55.51,23350,23500,22900,30400,16400,23400,23185.10,4.73,0,-2073,24133,23766,23233,22866,22333,23950,23050,76,7000,500,17310,50,1,15167680,3534,57.67,2.31,12,0.41,404.00,10098.00,28900,20230622,-19.38,17600,20231006,32.39,26250,-11.24,20240313,20200,15.35,20240206,28900,-19.38,20230622,17600,32.39,20231006,5.71,N,089010,500,75 억,,717678,N,N,0,N,00,N
20240319,140704,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23150,-250,5,-1.07,1162317200,50159,44.58,23350,23500,22900,30400,16400,23400,23170.73,4.73,0,332,24133,23766,23233,22866,22333,23950,23050,76,7000,500,17310,50,1,15167680,3511,57.30,2.29,12,0.33,404.00,10098.00,28900,20230622,-19.90,17600,20231006,31.53,26250,-11.81,20240313,20200,14.60,20240206,28900,-19.90,20230622,17600,31.53,20231006,5.71,N,089010,500,75 억,,717678,N,N,0,N,00,N
20240319,130634,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23200,-200,5,-0.85,1078181900,46522,41.34,23350,23500,22900,30400,16400,23400,23173.69,4.73,0,-227,24133,23766,23233,22866,22333,23950,23050,76,7000,500,17310,50,1,15167680,3519,57.43,2.30,12,0.31,404.00,10098.00,28900,20230622,-19.72,17600,20231006,31.82,26250,-11.62,20240313,20200,14.85,20240206,28900,-19.72,20230622,17600,31.82,20231006,5.71,N,089010,500,75 억,,717678,N,N,0,N,00,N
20240319,120659,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23350,-50,5,-0.21,900767250,38840,34.52,23350,23500,22900,30400,16400,23400,23189.45,4.73,0,-458,24133,23766,23233,22866,22333,23950,23050,76,7000,500,17310,50,1,15167680,3542,57.80,2.31,12,0.26,404.00,10098.00,28900,20230622,-19.20,17600,20231006,32.67,26250,-11.05,20240313,20200,15.59,20240206,28900,-19.20,20230622,17600,32.67,20231006,5.71,N,089010,500,75 억,,717678,N,N,0,N,00,N
20240319,110659,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23250,-150,5,-0.64,790754600,34110,30.31,23350,23500,22900,30400,16400,23400,23179.76,4.73,0,739,24133,23766,23233,22866,22333,23950,23050,76,7000,500,17310,50,1,15167680,3526,57.55,2.30,12,0.22,404.00,10098.00,28900,20230622,-19.55,17600,20231006,32.10,26250,-11.43,20240313,20200,15.10,20240206,28900,-19.55,20230622,17600,32.10,20231006,5.71,N,089010,500,75 억,,717678,N,N,0,N,00,N
20240319,100702,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23250,-150,5,-0.64,611095300,26404,23.47,23350,23500,22900,30400,16400,23400,23139.89,4.73,0,3854,24133,23766,23233,22866,22333,23950,23050,76,7000,500,17310,50,1,15167680,3526,57.55,2.30,12,0.17,404.00,10098.00,28900,20230622,-19.55,17600,20231006,32.10,26250,-11.43,20240313,20200,15.10,20240206,28900,-19.55,20230622,17600,32.10,20231006,5.71,N,089010,500,75 억,,717678,N,N,0,N,00,N
20240319,090701,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23250,-150,5,-0.64,102587950,4422,3.93,23350,23350,23050,30400,16400,23400,23178.29,4.73,0,-942,24133,23766,23233,22866,22333,23950,23050,76,7000,500,17310,50,1,15167680,3526,57.55,2.30,12,0.03,404.00,10098.00,28900,20230622,-19.55,17600,20231006,32.10,26250,-11.43,20240313,20200,15.10,20240206,28900,-19.55,20230622,17600,32.10,20231006,5.71,N,089010,500,75 억,,717678,N,N,0,N,00,N
20240318,160657,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23400,750,2,3.31,2614798350,112276,81.21,22750,23600,22700,29400,15900,22650,23289.01,4.64,0,14058,24083,23366,22933,22216,21783,23225,22075,76,6750,500,16760,50,1,15167680,3549,57.92,2.32,12,0.74,404.00,10098.00,28900,20230622,-19.03,17600,20231006,32.95,26250,-10.86,20240313,20200,15.84,20240206,28900,-19.03,20230622,17600,32.95,20231006,6.05,N,089010,500,75 억,,703690,N,N,0,N,00,N
20240318,150659,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23300,650,2,2.87,2464907500,105864,76.57,22750,23600,22700,29400,15900,22650,23283.87,4.64,0,14890,24083,23366,22933,22216,21783,23225,22075,76,6750,500,16760,50,1,15167680,3534,57.67,2.31,12,0.70,404.00,10098.00,28900,20230622,-19.38,17600,20231006,32.39,26250,-11.24,20240313,20200,15.35,20240206,28900,-19.38,20230622,17600,32.39,20231006,6.05,N,089010,500,75 억,,703690,N,N,0,N,00,N
20240318,140658,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23250,600,2,2.65,2065819400,88739,64.18,22750,23600,22700,29400,15900,22650,23279.90,4.64,0,11706,24083,23366,22933,22216,21783,23225,22075,76,6750,500,16760,50,1,15167680,3526,57.55,2.30,12,0.59,404.00,10098.00,28900,20230622,-19.55,17600,20231006,32.10,26250,-11.43,20240313,20200,15.10,20240206,28900,-19.55,20230622,17600,32.10,20231006,6.05,N,089010,500,75 억,,703690,N,N,0,N,00,N
20240318,130658,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23150,500,2,2.21,1857772950,79800,57.72,22750,23600,22700,29400,15900,22650,23280.56,4.64,0,10043,24083,23366,22933,22216,21783,23225,22075,76,6750,500,16760,50,1,15167680,3511,57.30,2.29,12,0.53,404.00,10098.00,28900,20230622,-19.90,17600,20231006,31.53,26250,-11.81,20240313,20200,14.60,20240206,28900,-19.90,20230622,17600,31.53,20231006,6.05,N,089010,500,75 억,,703690,N,N,0,N,00,N
20240318,120654,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23250,600,2,2.65,1737719350,74626,53.98,22750,23600,22700,29400,15900,22650,23285.92,4.64,0,10257,24083,23366,22933,22216,21783,23225,22075,76,6750,500,16760,50,1,15167680,3526,57.55,2.30,12,0.49,404.00,10098.00,28900,20230622,-19.55,17600,20231006,32.10,26250,-11.43,20240313,20200,15.10,20240206,28900,-19.55,20230622,17600,32.10,20231006,6.05,N,089010,500,75 억,,703690,N,N,0,N,00,N
20240318,110658,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23100,450,2,1.99,1601526950,68764,49.74,22750,23600,22700,29400,15900,22650,23290.43,4.64,0,10681,24083,23366,22933,22216,21783,23225,22075,76,6750,500,16760,50,1,15167680,3504,57.18,2.29,12,0.45,404.00,10098.00,28900,20230622,-20.07,17600,20231006,31.25,26250,-12.00,20240313,20200,14.36,20240206,28900,-20.07,20230622,17600,31.25,20231006,6.05,N,089010,500,75 억,,703690,N,N,0,N,00,N
20240318,100656,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23300,650,2,2.87,1296094950,55573,40.19,22750,23600,22700,29400,15900,22650,23322.69,4.64,0,11162,24083,23366,22933,22216,21783,23225,22075,76,6750,500,16760,50,1,15167680,3534,57.67,2.31,12,0.37,404.00,10098.00,28900,20230622,-19.38,17600,20231006,32.39,26250,-11.24,20240313,20200,15.35,20240206,28900,-19.38,20230622,17600,32.39,20231006,6.05,N,089010,500,75 억,,703690,N,N,0,N,00,N
20240318,090656,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23250,600,2,2.65,282724750,12214,8.83,22750,23400,22700,29400,15900,22650,23148.62,4.64,0,1982,24083,23366,22933,22216,21783,23225,22075,76,6750,500,16760,50,1,15167680,3526,57.55,2.30,12,0.08,404.00,10098.00,28900,20230622,-19.55,17600,20231006,32.10,26250,-11.43,20240313,20200,15.10,20240206,28900,-19.55,20230622,17600,32.10,20231006,6.05,N,089010,500,75 억,,703690,N,N,0,N,00,N
20240315,160650,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22650,0,3,0.00,3106743200,135623,69.93,22650,23650,22500,29400,15900,22650,22907.56,4.63,0,2365,23683,23166,22833,22316,21983,23000,22150,76,6750,500,16760,50,1,15167680,3435,56.06,2.24,12,0.89,404.00,10098.00,28900,20230622,-21.63,17600,20231006,28.69,26250,-13.71,20240313,20200,12.13,20240206,28900,-21.63,20230622,17600,28.69,20231006,5.31,N,089010,500,75 억,,702726,N,N,1,N,00,N
20240315,150626,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22800,150,2,0.66,2950568250,128738,66.38,22650,23650,22500,29400,15900,22650,22919.26,4.63,0,1053,23683,23166,22833,22316,21983,23000,22150,76,6750,500,16760,50,1,15167680,3458,56.44,2.26,12,0.85,404.00,10098.00,28900,20230622,-21.11,17600,20231006,29.55,26250,-13.14,20240313,20200,12.87,20240206,28900,-21.11,20230622,17600,29.55,20231006,5.31,N,089010,500,75 억,,702726,N,N,1,N,00,N
20240315,140614,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22650,0,3,0.00,2557257750,111371,57.43,22650,23650,22500,29400,15900,22650,22961.73,4.63,0,-2581,23683,23166,22833,22316,21983,23000,22150,76,6750,500,16760,50,1,15167680,3435,56.06,2.24,12,0.73,404.00,10098.00,28900,20230622,-21.63,17600,20231006,28.69,26250,-13.71,20240313,20200,12.13,20240206,28900,-21.63,20230622,17600,28.69,20231006,5.31,N,089010,500,75 억,,702726,N,N,1,N,00,N
20240315,130653,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22700,50,2,0.22,2250189050,97824,50.44,22650,23650,22500,29400,15900,22650,23002.58,4.63,0,-506,23683,23166,22833,22316,21983,23000,22150,76,6750,500,16760,50,1,15167680,3443,56.19,2.25,12,0.64,404.00,10098.00,28900,20230622,-21.45,17600,20231006,28.98,26250,-13.52,20240313,20200,12.38,20240206,28900,-21.45,20230622,17600,28.98,20231006,5.31,N,089010,500,75 억,,702726,N,N,1,N,00,N
20240315,120651,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22750,100,2,0.44,2123021450,92225,47.56,22650,23650,22500,29400,15900,22650,23020.19,4.63,0,-1016,23683,23166,22833,22316,21983,23000,22150,76,6750,500,16760,50,1,15167680,3451,56.31,2.25,12,0.61,404.00,10098.00,28900,20230622,-21.28,17600,20231006,29.26,26250,-13.33,20240313,20200,12.62,20240206,28900,-21.28,20230622,17600,29.26,20231006,5.31,N,089010,500,75 억,,702726,N,N,1,N,00,N
20240315,110646,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22900,250,2,1.10,1866737350,80972,41.75,22650,23650,22500,29400,15900,22650,23054.32,4.63,0,-10,23683,23166,22833,22316,21983,23000,22150,76,6750,500,16760,50,1,15167680,3473,56.68,2.27,12,0.53,404.00,10098.00,28900,20230622,-20.76,17600,20231006,30.11,26250,-12.76,20240313,20200,13.37,20240206,28900,-20.76,20230622,17600,30.11,20231006,5.31,N,089010,500,75 억,,702726,N,N,1,N,00,N
20240315,100650,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23300,650,2,2.87,1465005300,63547,32.77,22650,23650,22500,29400,15900,22650,23054.16,4.63,0,171,23683,23166,22833,22316,21983,23000,22150,76,6750,500,16760,50,1,15167680,3534,57.67,2.31,12,0.42,404.00,10098.00,28900,20230622,-19.38,17600,20231006,32.39,26250,-11.24,20240313,20200,15.35,20240206,28900,-19.38,20230622,17600,32.39,20231006,5.31,N,089010,500,75 억,,702726,N,N,1,N,00,N
20240315,090654,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23000,350,2,1.55,262093100,11564,5.96,22650,23000,22500,29400,15900,22650,22664.63,4.63,0,-485,23683,23166,22833,22316,21983,23000,22150,76,6750,500,16760,50,1,15167680,3489,56.93,2.28,12,0.08,404.00,10098.00,28900,20230622,-20.42,17600,20231006,30.68,26250,-12.38,20240313,20200,13.86,20240206,28900,-20.42,20230622,17600,30.68,20231006,5.31,N,089010,500,75 억,,702726,N,N,1,N,00,N
20240314,160644,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22650,-400,5,-1.74,4292483950,188615,16.13,23150,23350,22500,29950,16150,23050,22758.02,4.74,0,34908,27316,25182,24116,21982,20916,24650,21450,76,6900,500,17050,50,1,15167680,3435,56.06,2.24,12,1.24,404.00,10098.00,28900,20230622,-21.63,17600,20231006,28.69,26250,-13.71,20240313,20200,12.13,20240206,28900,-21.63,20230622,17600,28.69,20231006,5.29,N,089010,500,75 억,,719164,N,N,1,N,00,N
20240314,150647,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22700,-350,5,-1.52,4042357100,177584,15.19,23150,23350,22500,29950,16150,23050,22762.59,4.74,0,33818,27316,25182,24116,21982,20916,24650,21450,76,6900,500,17050,50,1,15167680,3443,56.19,2.25,12,1.17,404.00,10098.00,28900,20230622,-21.45,17600,20231006,28.98,26250,-13.52,20240313,20200,12.38,20240206,28900,-21.45,20230622,17600,28.98,20231006,5.29,N,089010,500,75 억,,719164,N,N,0,N,00,N
20240314,140647,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22700,-350,5,-1.52,3702507700,162631,13.91,23150,23350,22500,29950,16150,23050,22765.80,4.74,0,32437,27316,25182,24116,21982,20916,24650,21450,76,6900,500,17050,50,1,15167680,3443,56.19,2.25,12,1.07,404.00,10098.00,28900,20230622,-21.45,17600,20231006,28.98,26250,-13.52,20240313,20200,12.38,20240206,28900,-21.45,20230622,17600,28.98,20231006,5.29,N,089010,500,75 억,,719164,N,N,0,N,00,N
20240314,130642,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22950,-100,5,-0.43,3377547450,148383,12.69,23150,23350,22500,29950,16150,23050,22761.79,4.74,0,33718,27316,25182,24116,21982,20916,24650,21450,76,6900,500,17050,50,1,15167680,3481,56.81,2.27,12,0.98,404.00,10098.00,28900,20230622,-20.59,17600,20231006,30.40,26250,-12.57,20240313,20200,13.61,20240206,28900,-20.59,20230622,17600,30.40,20231006,5.29,N,089010,500,75 억,,719164,N,N,0,N,00,N
20240314,120644,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22750,-300,5,-1.30,3121468550,137225,11.74,23150,23350,22500,29950,16150,23050,22746.43,4.74,0,36364,27316,25182,24116,21982,20916,24650,21450,76,6900,500,17050,50,1,15167680,3451,56.31,2.25,12,0.90,404.00,10098.00,28900,20230622,-21.28,17600,20231006,29.26,26250,-13.33,20240313,20200,12.62,20240206,28900,-21.28,20230622,17600,29.26,20231006,5.29,N,089010,500,75 억,,719164,N,N,0,N,00,N
20240314,110645,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22800,-250,5,-1.08,2969521500,130563,11.17,23150,23350,22500,29950,16150,23050,22743.28,4.74,0,36410,27316,25182,24116,21982,20916,24650,21450,76,6900,500,17050,50,1,15167680,3458,56.44,2.26,12,0.86,404.00,10098.00,28900,20230622,-21.11,17600,20231006,29.55,26250,-13.14,20240313,20200,12.87,20240206,28900,-21.11,20230622,17600,29.55,20231006,5.29,N,089010,500,75 억,,719164,N,N,0,N,00,N
20240314,100649,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22700,-350,5,-1.52,2599894050,114268,9.77,23150,23350,22500,29950,16150,23050,22751.83,4.74,0,37111,27316,25182,24116,21982,20916,24650,21450,76,6900,500,17050,50,1,15167680,3443,56.19,2.25,12,0.75,404.00,10098.00,28900,20230622,-21.45,17600,20231006,28.98,26250,-13.52,20240313,20200,12.38,20240206,28900,-21.45,20230622,17600,28.98,20231006,5.29,N,089010,500,75 억,,719164,N,N,0,N,00,N
20240314,090647,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22850,-200,5,-0.87,777322800,33890,2.90,23150,23350,22800,29950,16150,23050,22935.65,4.74,0,18579,27316,25182,24116,21982,20916,24650,21450,76,6900,500,17050,50,1,15167680,3466,56.56,2.26,12,0.22,404.00,10098.00,28900,20230622,-20.93,17600,20231006,29.83,26250,-12.95,20240313,20200,13.12,20240206,28900,-20.93,20230622,17600,29.83,20231006,5.29,N,089010,500,75 억,,719164,N,N,0,N,00,N
20240313,160638,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23050,-900,5,-3.76,28992192750,1166097,450.90,25000,26250,23050,31100,16800,23950,24864.49,5.39,0,-93942,24916,24432,23666,23182,22416,24675,23425,76,7150,500,17720,50,1,15167680,3496,57.05,2.28,12,7.69,404.00,10098.00,28900,20230622,-20.24,17600,20231006,30.97,26250,-12.19,20240313,20200,14.11,20240206,28900,-20.24,20230622,17600,30.97,20231006,5.39,N,089010,500,75 억,,817635,N,N,0,N,00,N
20240313,150638,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23250,-700,5,-2.92,28396497400,1140340,440.94,25000,26250,23100,31100,16800,23950,24901.78,5.39,0,-95354,24916,24432,23666,23182,22416,24675,23425,76,7150,500,17720,50,1,15167680,3526,57.55,2.30,12,7.52,404.00,10098.00,28900,20230622,-19.55,17600,20231006,32.10,26250,-11.43,20240313,20200,15.10,20240206,28900,-19.55,20230622,17600,32.10,20231006,5.39,N,089010,500,75 억,,817635,N,N,0,N,00,N
20240313,140642,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23300,-650,5,-2.71,27712276400,1110959,429.58,25000,26250,23100,31100,16800,23950,24944.46,5.39,0,-95226,24916,24432,23666,23182,22416,24675,23425,76,7150,500,17720,50,1,15167680,3534,57.67,2.31,12,7.32,404.00,10098.00,28900,20230622,-19.38,17600,20231006,32.39,26250,-11.24,20240313,20200,15.35,20240206,28900,-19.38,20230622,17600,32.39,20231006,5.39,N,089010,500,75 억,,817635,N,N,0,N,00,N
20240313,130645,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23400,-550,5,-2.30,26655641850,1065462,411.99,25000,26250,23300,31100,16800,23950,25017.92,5.39,0,-97498,24916,24432,23666,23182,22416,24675,23425,76,7150,500,17720,50,1,15167680,3549,57.92,2.32,12,7.02,404.00,10098.00,28900,20230622,-19.03,17600,20231006,32.95,26250,-10.86,20240313,20200,15.84,20240206,28900,-19.03,20230622,17600,32.95,20231006,5.39,N,089010,500,75 억,,817635,N,N,0,N,00,N
20240313,120641,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23300,-650,5,-2.71,25759258050,1027214,397.20,25000,26250,23300,31100,16800,23950,25076.82,5.39,0,-93486,24916,24432,23666,23182,22416,24675,23425,76,7150,500,17720,50,1,15167680,3534,57.67,2.31,12,6.77,404.00,10098.00,28900,20230622,-19.38,17600,20231006,32.39,26250,-11.24,20240313,20200,15.35,20240206,28900,-19.38,20230622,17600,32.39,20231006,5.39,N,089010,500,75 억,,817635,N,N,0,N,00,N
20240313,110638,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24150,200,2,0.84,23730103550,941611,364.10,25000,26250,23950,31100,16800,23950,25201.60,5.39,0,-93056,24916,24432,23666,23182,22416,24675,23425,76,7150,500,17720,50,1,15167680,3663,59.78,2.39,12,6.21,404.00,10098.00,28900,20230622,-16.44,17600,20231006,37.22,26250,-8.00,20240313,20200,19.55,20240206,28900,-16.44,20230622,17600,37.22,20231006,5.39,N,089010,500,75 억,,817635,N,N,0,N,00,N
20240313,100637,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24500,550,2,2.30,21693348100,857254,331.48,25000,26250,24150,31100,16800,23950,25305.62,5.39,0,-85728,24916,24432,23666,23182,22416,24675,23425,76,7150,500,17720,50,1,15167680,3716,60.64,2.43,12,5.65,404.00,10098.00,28900,20230622,-15.22,17600,20231006,39.20,26250,-6.67,20240313,20200,21.29,20240206,28900,-15.22,20230622,17600,39.20,20231006,5.39,N,089010,500,75 억,,817635,N,N,0,N,00,N
20240313,090640,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,25550,1600,2,6.68,11690918100,456208,176.40,25000,26250,24800,31100,16800,23950,25626.29,5.39,0,-60245,24916,24432,23666,23182,22416,24675,23425,76,7150,500,17720,50,1,15167680,3875,63.24,2.53,12,3.01,404.00,10098.00,28900,20230622,-11.59,17600,20231006,45.17,26250,-2.67,20240313,20200,26.49,20240206,28900,-11.59,20230622,17600,45.17,20231006,5.39,N,089010,500,75 억,,817635,N,N,0,N,00,N
20240312,160631,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23950,650,2,2.79,5656619850,238684,179.01,23300,24150,22900,30250,16350,23300,23699.08,5.57,0,-27406,24033,23666,23083,22716,22133,23375,22425,76,6950,500,17240,50,1,15167680,3633,59.28,2.37,12,1.57,404.00,10098.00,28900,20230622,-17.13,17600,20231006,36.08,25550,-6.26,20240109,20200,18.56,20240206,28900,-17.13,20230622,17600,36.08,20231006,5.36,N,089010,500,75 억,,844247,N,N,0,N,00,N
20240312,150630,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23900,600,2,2.58,5040666950,212957,159.71,23300,24150,22900,30250,16350,23300,23669.97,5.57,0,-24883,24033,23666,23083,22716,22133,23375,22425,76,6950,500,17240,50,1,15167680,3625,59.16,2.37,12,1.40,404.00,10098.00,28900,20230622,-17.30,17600,20231006,35.80,25550,-6.46,20240109,20200,18.32,20240206,28900,-17.30,20230622,17600,35.80,20231006,5.36,N,089010,500,75 억,,844247,N,N,0,N,00,N
20240312,140625,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23300,0,3,0.00,1273393950,55129,41.35,23300,23400,22900,30250,16350,23300,23098.26,5.57,0,5278,24033,23666,23083,22716,22133,23375,22425,76,6950,500,17240,50,1,15167680,3534,57.67,2.31,12,0.36,404.00,10098.00,28900,20230622,-19.38,17600,20231006,32.39,25550,-8.81,20240109,20200,15.35,20240206,28900,-19.38,20230622,17600,32.39,20231006,5.36,N,089010,500,75 억,,844247,N,N,0,N,00,N
20240312,130603,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23200,-100,5,-0.43,1126514650,48809,36.61,23300,23400,22900,30250,16350,23300,23079.83,5.57,0,5681,24033,23666,23083,22716,22133,23375,22425,76,6950,500,17240,50,1,15167680,3519,57.43,2.30,12,0.32,404.00,10098.00,28900,20230622,-19.72,17600,20231006,31.82,25550,-9.20,20240109,20200,14.85,20240206,28900,-19.72,20230622,17600,31.82,20231006,5.36,N,089010,500,75 억,,844247,N,N,0,N,00,N
20240312,120633,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23100,-200,5,-0.86,939534100,40720,30.54,23300,23400,22900,30250,16350,23300,23072.76,5.57,0,4338,24033,23666,23083,22716,22133,23375,22425,76,6950,500,17240,50,1,15167680,3504,57.18,2.29,12,0.27,404.00,10098.00,28900,20230622,-20.07,17600,20231006,31.25,25550,-9.59,20240109,20200,14.36,20240206,28900,-20.07,20230622,17600,31.25,20231006,5.36,N,089010,500,75 억,,844247,N,N,0,N,00,N
20240312,110631,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23100,-200,5,-0.86,776648800,33675,25.26,23300,23400,22900,30250,16350,23300,23062.72,5.57,0,5092,24033,23666,23083,22716,22133,23375,22425,76,6950,500,17240,50,1,15167680,3504,57.18,2.29,12,0.22,404.00,10098.00,28900,20230622,-20.07,17600,20231006,31.25,25550,-9.59,20240109,20200,14.36,20240206,28900,-20.07,20230622,17600,31.25,20231006,5.36,N,089010,500,75 억,,844247,N,N,0,N,00,N
20240312,100631,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23250,-50,5,-0.21,640238400,27788,20.84,23300,23400,22900,30250,16350,23300,23039.64,5.57,0,5860,24033,23666,23083,22716,22133,23375,22425,76,6950,500,17240,50,1,15167680,3526,57.55,2.30,12,0.18,404.00,10098.00,28900,20230622,-19.55,17600,20231006,32.10,25550,-9.00,20240109,20200,15.10,20240206,28900,-19.55,20230622,17600,32.10,20231006,5.36,N,089010,500,75 억,,844247,N,N,0,N,00,N
20240312,090631,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23100,-200,5,-0.86,23622850,1020,0.76,23300,23400,23100,30250,16350,23300,23152.42,5.57,0,-552,24033,23666,23083,22716,22133,23375,22425,76,6950,500,17240,50,1,15167680,3504,57.18,2.29,12,0.01,404.00,10098.00,28900,20230622,-20.07,17600,20231006,31.25,25550,-9.59,20240109,20200,14.36,20240206,28900,-20.07,20230622,17600,31.25,20231006,5.36,N,089010,500,75 억,,844247,N,N,0,N,00,N
20240311,160630,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23300,-200,5,-0.85,3031694200,132491,54.82,23450,23450,22500,30550,16450,23500,22880.20,5.69,0,-18656,24866,24182,23066,22382,21266,24525,22725,76,7050,500,17390,50,1,15167680,3534,57.67,2.31,12,0.87,404.00,10098.00,28900,20230622,-19.38,17600,20231006,32.39,25550,-8.81,20240109,20200,15.35,20240206,28900,-19.38,20230622,17600,32.39,20231006,5.31,N,089010,500,75 억,,862873,N,N,0,N,00,N
20240311,150631,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23150,-350,5,-1.49,2922644350,127794,52.88,23450,23450,22500,30550,16450,23500,22869.96,5.69,0,-17702,24866,24182,23066,22382,21266,24525,22725,76,7050,500,17390,50,1,15167680,3511,57.30,2.29,12,0.84,404.00,10098.00,28900,20230622,-19.90,17600,20231006,31.53,25550,-9.39,20240109,20200,14.60,20240206,28900,-19.90,20230622,17600,31.53,20231006,5.31,N,089010,500,75 억,,862873,N,N,0,N,00,N
20240311,140627,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23050,-450,5,-1.91,2654897800,116237,48.09,23450,23450,22500,30550,16450,23500,22840.37,5.69,0,-17483,24866,24182,23066,22382,21266,24525,22725,76,7050,500,17390,50,1,15167680,3496,57.05,2.28,12,0.77,404.00,10098.00,28900,20230622,-20.24,17600,20231006,30.97,25550,-9.78,20240109,20200,14.11,20240206,28900,-20.24,20230622,17600,30.97,20231006,5.31,N,089010,500,75 억,,862873,N,N,0,N,00,N
20240311,130628,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22850,-650,5,-2.77,2511160450,109980,45.51,23450,23450,22500,30550,16450,23500,22832.87,5.69,0,-17745,24866,24182,23066,22382,21266,24525,22725,76,7050,500,17390,50,1,15167680,3466,56.56,2.26,12,0.73,404.00,10098.00,28900,20230622,-20.93,17600,20231006,29.83,25550,-10.57,20240109,20200,13.12,20240206,28900,-20.93,20230622,17600,29.83,20231006,5.31,N,089010,500,75 억,,862873,N,N,0,N,00,N
20240311,120629,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22850,-650,5,-2.77,2357240450,103245,42.72,23450,23450,22500,30550,16450,23500,22831.51,5.69,0,-16733,24866,24182,23066,22382,21266,24525,22725,76,7050,500,17390,50,1,15167680,3466,56.56,2.26,12,0.68,404.00,10098.00,28900,20230622,-20.93,17600,20231006,29.83,25550,-10.57,20240109,20200,13.12,20240206,28900,-20.93,20230622,17600,29.83,20231006,5.31,N,089010,500,75 억,,862873,N,N,0,N,00,N
20240311,110625,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22850,-650,5,-2.77,2255494850,98797,40.88,23450,23450,22500,30550,16450,23500,22829.57,5.69,0,-15266,24866,24182,23066,22382,21266,24525,22725,76,7050,500,17390,50,1,15167680,3466,56.56,2.26,12,0.65,404.00,10098.00,28900,20230622,-20.93,17600,20231006,29.83,25550,-10.57,20240109,20200,13.12,20240206,28900,-20.93,20230622,17600,29.83,20231006,5.31,N,089010,500,75 억,,862873,N,N,0,N,00,N
20240311,100618,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22750,-750,5,-3.19,1932643000,84709,35.05,23450,23450,22500,30550,16450,23500,22815.07,5.69,0,-11599,24866,24182,23066,22382,21266,24525,22725,76,7050,500,17390,50,1,15167680,3451,56.31,2.25,12,0.56,404.00,10098.00,28900,20230622,-21.28,17600,20231006,29.26,25550,-10.96,20240109,20200,12.62,20240206,28900,-21.28,20230622,17600,29.26,20231006,5.31,N,089010,500,75 억,,862873,N,N,0,N,00,N
20240311,090622,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23000,-500,5,-2.13,375152950,16267,6.73,23450,23450,22850,30550,16450,23500,23062.15,5.69,0,-115,24866,24182,23066,22382,21266,24525,22725,76,7050,500,17390,50,1,15167680,3489,56.93,2.28,12,0.11,404.00,10098.00,28900,20230622,-20.42,17600,20231006,30.68,25550,-9.98,20240109,20200,13.86,20240206,28900,-20.42,20230622,17600,30.68,20231006,5.31,N,089010,500,75 억,,862873,N,N,0,N,00,N
20240308,160627,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23500,1650,2,7.55,5569784950,239902,280.13,21950,23750,21950,28400,15300,21850,23215.11,5.49,0,29956,23283,22566,22183,21466,21083,22375,21275,76,6550,500,16160,50,1,15167680,3564,58.17,2.33,12,1.58,404.00,10098.00,28900,20230622,-18.69,17600,20231006,33.52,25550,-8.02,20240109,20200,16.34,20240206,28900,-18.69,20230622,17600,33.52,20231006,5.29,N,089010,500,75 억,,832419,N,N,1,N,00,N
20240308,150624,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23600,1750,2,8.01,5177550750,223217,260.65,21950,23750,21950,28400,15300,21850,23195.15,5.49,0,31387,23283,22566,22183,21466,21083,22375,21275,76,6550,500,16160,50,1,15167680,3580,58.42,2.34,12,1.47,404.00,10098.00,28900,20230622,-18.34,17600,20231006,34.09,25550,-7.63,20240109,20200,16.83,20240206,28900,-18.34,20230622,17600,34.09,20231006,5.29,N,089010,500,75 억,,832419,N,N,1,N,00,N
20240308,140622,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23350,1500,2,6.86,4250597000,183821,214.64,21950,23550,21950,28400,15300,21850,23123.57,5.49,0,27981,23283,22566,22183,21466,21083,22375,21275,76,6550,500,16160,50,1,15167680,3542,57.80,2.31,12,1.21,404.00,10098.00,28900,20230622,-19.20,17600,20231006,32.67,25550,-8.61,20240109,20200,15.59,20240206,28900,-19.20,20230622,17600,32.67,20231006,5.29,N,089010,500,75 억,,832419,N,N,1,N,00,N
20240308,130620,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23200,1350,2,6.18,3513727800,152276,177.81,21950,23550,21950,28400,15300,21850,23074.73,5.49,0,23479,23283,22566,22183,21466,21083,22375,21275,76,6550,500,16160,50,1,15167680,3519,57.43,2.30,12,1.00,404.00,10098.00,28900,20230622,-19.72,17600,20231006,31.82,25550,-9.20,20240109,20200,14.85,20240206,28900,-19.72,20230622,17600,31.82,20231006,5.29,N,089010,500,75 억,,832419,N,N,1,N,00,N
20240308,120620,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23100,1250,2,5.72,3403032650,147489,172.22,21950,23550,21950,28400,15300,21850,23073.13,5.49,0,22958,23283,22566,22183,21466,21083,22375,21275,76,6550,500,16160,50,1,15167680,3504,57.18,2.29,12,0.97,404.00,10098.00,28900,20230622,-20.07,17600,20231006,31.25,25550,-9.59,20240109,20200,14.36,20240206,28900,-20.07,20230622,17600,31.25,20231006,5.29,N,089010,500,75 억,,832419,N,N,1,N,00,N
20240308,110621,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23300,1450,2,6.64,2606978400,113324,132.33,21950,23500,21950,28400,15300,21850,23004.65,5.49,0,14755,23283,22566,22183,21466,21083,22375,21275,76,6550,500,16160,50,1,15167680,3534,57.67,2.31,12,0.75,404.00,10098.00,28900,20230622,-19.38,17600,20231006,32.39,25550,-8.81,20240109,20200,15.35,20240206,28900,-19.38,20230622,17600,32.39,20231006,5.29,N,089010,500,75 억,,832419,N,N,1,N,00,N
20240308,100617,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22950,1100,2,5.03,2116320900,92185,107.64,21950,23500,21950,28400,15300,21850,22957.32,5.49,0,11599,23283,22566,22183,21466,21083,22375,21275,76,6550,500,16160,50,1,15167680,3481,56.81,2.27,12,0.61,404.00,10098.00,28900,20230622,-20.59,17600,20231006,30.40,25550,-10.18,20240109,20200,13.61,20240206,28900,-20.59,20230622,17600,30.40,20231006,5.29,N,089010,500,75 억,,832419,N,N,1,N,00,N
20240308,090617,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22300,450,2,2.06,212809950,9566,11.17,21950,22550,21950,28400,15300,21850,22246.49,5.49,0,5041,23283,22566,22183,21466,21083,22375,21275,76,6550,500,16160,50,1,15167680,3382,55.20,2.21,12,0.06,404.00,10098.00,28900,20230622,-22.84,17600,20231006,26.70,25550,-12.72,20240109,20200,10.40,20240206,28900,-22.84,20230622,17600,26.70,20231006,5.29,N,089010,500,75 억,,832419,N,N,1,N,00,N
20240307,160618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21850,-800,5,-3.53,1882352850,84791,139.74,22650,22900,21800,29400,15900,22650,22200.25,5.58,0,-13504,23383,23016,22333,21966,21283,23200,22150,76,6750,500,16760,50,1,15167680,3314,54.08,2.16,12,0.56,404.00,10098.00,28900,20230622,-24.39,17600,20231006,24.15,25550,-14.48,20240109,20200,8.17,20240206,28900,-24.39,20230622,17600,24.15,20231006,5.29,N,089010,500,75 억,,846001,N,N,1,N,00,N
20240307,150559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21900,-750,5,-3.31,1706431500,76736,126.46,22650,22900,21800,29400,15900,22650,22237.64,5.58,0,-12450,23383,23016,22333,21966,21283,23200,22150,76,6750,500,16760,50,1,15167680,3322,54.21,2.17,12,0.51,404.00,10098.00,28900,20230622,-24.22,17600,20231006,24.43,25550,-14.29,20240109,20200,8.42,20240206,28900,-24.22,20230622,17600,24.43,20231006,5.29,N,089010,500,75 억,,846001,N,N,0,N,00,N
20240307,140609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21950,-700,5,-3.09,1376991400,61695,101.68,22650,22900,21900,29400,15900,22650,22319.28,5.58,0,-10055,23383,23016,22333,21966,21283,23200,22150,76,6750,500,16760,50,1,15167680,3329,54.33,2.17,12,0.41,404.00,10098.00,28900,20230622,-24.05,17600,20231006,24.72,25550,-14.09,20240109,20200,8.66,20240206,28900,-24.05,20230622,17600,24.72,20231006,5.29,N,089010,500,75 억,,846001,N,N,0,N,00,N
20240307,130612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22050,-600,5,-2.65,1280649950,57320,94.47,22650,22900,21900,29400,15900,22650,22342.06,5.58,0,-9006,23383,23016,22333,21966,21283,23200,22150,76,6750,500,16760,50,1,15167680,3344,54.58,2.18,12,0.38,404.00,10098.00,28900,20230622,-23.70,17600,20231006,25.28,25550,-13.70,20240109,20200,9.16,20240206,28900,-23.70,20230622,17600,25.28,20231006,5.29,N,089010,500,75 억,,846001,N,N,0,N,00,N
20240307,120613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22150,-500,5,-2.21,956529800,42588,70.19,22650,22900,22100,29400,15900,22650,22460.03,5.58,0,-9764,23383,23016,22333,21966,21283,23200,22150,76,6750,500,16760,50,1,15167680,3360,54.83,2.19,12,0.28,404.00,10098.00,28900,20230622,-23.36,17600,20231006,25.85,25550,-13.31,20240109,20200,9.65,20240206,28900,-23.36,20230622,17600,25.85,20231006,5.29,N,089010,500,75 억,,846001,N,N,0,N,00,N
20240307,110618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22450,-200,5,-0.88,750626200,33318,54.91,22650,22900,22150,29400,15900,22650,22529.11,5.58,0,-5502,23383,23016,22333,21966,21283,23200,22150,76,6750,500,16760,50,1,15167680,3405,55.57,2.22,12,0.22,404.00,10098.00,28900,20230622,-22.32,17600,20231006,27.56,25550,-12.13,20240109,20200,11.14,20240206,28900,-22.32,20230622,17600,27.56,20231006,5.29,N,089010,500,75 억,,846001,N,N,0,N,00,N
20240307,100614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22400,-250,5,-1.10,550893750,24387,40.19,22650,22900,22300,29400,15900,22650,22589.62,5.58,0,-1976,23383,23016,22333,21966,21283,23200,22150,76,6750,500,16760,50,1,15167680,3398,55.45,2.22,12,0.16,404.00,10098.00,28900,20230622,-22.49,17600,20231006,27.27,25550,-12.33,20240109,20200,10.89,20240206,28900,-22.49,20230622,17600,27.27,20231006,5.29,N,089010,500,75 억,,846001,N,N,0,N,00,N
20240307,090615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22700,50,2,0.22,82822350,3665,6.04,22650,22700,22350,29400,15900,22650,22598.04,5.58,0,-140,23383,23016,22333,21966,21283,23200,22150,76,6750,500,16760,50,1,15167680,3443,56.19,2.25,12,0.02,404.00,10098.00,28900,20230622,-21.45,17600,20231006,28.98,25550,-11.15,20240109,20200,12.38,20240206,28900,-21.45,20230622,17600,28.98,20231006,5.29,N,089010,500,75 억,,846001,N,N,0,N,00,N
20240306,160612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22650,800,2,3.66,1354982450,60663,70.85,21650,22700,21650,28400,15300,21850,22333.83,5.60,0,-2948,23050,22450,22050,21450,21050,22250,21250,76,6550,500,16160,50,1,15167680,3435,56.06,2.24,12,0.40,404.00,10098.00,28900,20230622,-21.63,17600,20231006,28.69,25550,-11.35,20240109,20200,12.13,20240206,28900,-21.63,20230622,17600,28.69,20231006,5.31,N,089010,500,75 억,,848954,N,N,0,N,00,N
20240306,150612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22550,700,2,3.20,1255130900,56249,65.70,21650,22700,21650,28400,15300,21850,22313.86,5.60,0,-2113,23050,22450,22050,21450,21050,22250,21250,76,6550,500,16160,50,1,15167680,3420,55.82,2.23,12,0.37,404.00,10098.00,28900,20230622,-21.97,17600,20231006,28.12,25550,-11.74,20240109,20200,11.63,20240206,28900,-21.97,20230622,17600,28.12,20231006,5.31,N,089010,500,75 억,,848954,N,N,0,N,00,N
20240306,140614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22300,450,2,2.06,1165098150,52236,61.01,21650,22700,21650,28400,15300,21850,22304.53,5.60,0,-1771,23050,22450,22050,21450,21050,22250,21250,76,6550,500,16160,50,1,15167680,3382,55.20,2.21,12,0.34,404.00,10098.00,28900,20230622,-22.84,17600,20231006,26.70,25550,-12.72,20240109,20200,10.40,20240206,28900,-22.84,20230622,17600,26.70,20231006,5.31,N,089010,500,75 억,,848954,N,N,0,N,00,N
20240306,130615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22600,750,2,3.43,990581050,44455,51.92,21650,22700,21650,28400,15300,21850,22282.81,5.60,0,-953,23050,22450,22050,21450,21050,22250,21250,76,6550,500,16160,50,1,15167680,3428,55.94,2.24,12,0.29,404.00,10098.00,28900,20230622,-21.80,17600,20231006,28.41,25550,-11.55,20240109,20200,11.88,20240206,28900,-21.80,20230622,17600,28.41,20231006,5.31,N,089010,500,75 억,,848954,N,N,0,N,00,N
20240306,120614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22600,750,2,3.43,913612450,41036,47.93,21650,22700,21650,28400,15300,21850,22263.71,5.60,0,-929,23050,22450,22050,21450,21050,22250,21250,76,6550,500,16160,50,1,15167680,3428,55.94,2.24,12,0.27,404.00,10098.00,28900,20230622,-21.80,17600,20231006,28.41,25550,-11.55,20240109,20200,11.88,20240206,28900,-21.80,20230622,17600,28.41,20231006,5.31,N,089010,500,75 억,,848954,N,N,0,N,00,N
20240306,110611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22550,700,2,3.20,667050500,30060,35.11,21650,22700,21650,28400,15300,21850,22190.67,5.60,0,-194,23050,22450,22050,21450,21050,22250,21250,76,6550,500,16160,50,1,15167680,3420,55.82,2.23,12,0.20,404.00,10098.00,28900,20230622,-21.97,17600,20231006,28.12,25550,-11.74,20240109,20200,11.63,20240206,28900,-21.97,20230622,17600,28.12,20231006,5.31,N,089010,500,75 억,,848954,N,N,0,N,00,N
20240306,100601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22250,400,2,1.83,325584150,14829,17.32,21650,22250,21650,28400,15300,21850,21955.93,5.60,0,1373,23050,22450,22050,21450,21050,22250,21250,76,6550,500,16160,50,1,15167680,3375,55.07,2.20,12,0.10,404.00,10098.00,28900,20230622,-23.01,17600,20231006,26.42,25550,-12.92,20240109,20200,10.15,20240206,28900,-23.01,20230622,17600,26.42,20231006,5.31,N,089010,500,75 억,,848954,N,N,0,N,00,N
20240306,090612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21950,100,2,0.46,75792250,3487,4.07,21650,22100,21650,28400,15300,21850,21735.56,5.60,0,1812,23050,22450,22050,21450,21050,22250,21250,76,6550,500,16160,50,1,15167680,3329,54.33,2.17,12,0.02,404.00,10098.00,28900,20230622,-24.05,17600,20231006,24.72,25550,-14.09,20240109,20200,8.66,20240206,28900,-24.05,20230622,17600,24.72,20231006,5.31,N,089010,500,75 억,,848954,N,N,0,N,00,N
20240305,160607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21850,-800,5,-3.53,1869590550,85314,104.14,22500,22650,21650,29400,15900,22650,21914.53,5.77,0,-25726,23216,22932,22516,22232,21816,23075,22375,76,6750,500,16760,50,1,15167680,3314,54.08,2.16,12,0.56,404.00,10098.00,28900,20230622,-24.39,17110,20230227,27.70,25550,-14.48,20240109,20200,8.17,20240206,28900,-24.39,20230622,17600,24.15,20231006,5.28,N,089010,500,75 억,,875182,N,N,0,N,00,N
20240305,150609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21950,-700,5,-3.09,1674763950,76436,93.30,22500,22650,21650,29400,15900,22650,21910.67,5.77,0,-22294,23216,22932,22516,22232,21816,23075,22375,76,6750,500,16760,50,1,15167680,3329,54.33,2.17,12,0.50,404.00,10098.00,28900,20230622,-24.05,17110,20230227,28.29,25550,-14.09,20240109,20200,8.66,20240206,28900,-24.05,20230622,17600,24.72,20231006,5.28,N,089010,500,75 억,,875182,N,N,0,N,00,N
20240305,140602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21900,-750,5,-3.31,1520870900,69419,84.73,22500,22650,21650,29400,15900,22650,21908.57,5.77,0,-18810,23216,22932,22516,22232,21816,23075,22375,76,6750,500,16760,50,1,15167680,3322,54.21,2.17,12,0.46,404.00,10098.00,28900,20230622,-24.22,17110,20230227,28.00,25550,-14.29,20240109,20200,8.42,20240206,28900,-24.22,20230622,17600,24.43,20231006,5.28,N,089010,500,75 억,,875182,N,N,0,N,00,N
20240305,130607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21750,-900,5,-3.97,1432796500,65376,79.80,22500,22650,21650,29400,15900,22650,21916.25,5.77,0,-18040,23216,22932,22516,22232,21816,23075,22375,76,6750,500,16760,50,1,15167680,3299,53.84,2.15,12,0.43,404.00,10098.00,28900,20230622,-24.74,17110,20230227,27.12,25550,-14.87,20240109,20200,7.67,20240206,28900,-24.74,20230622,17600,23.58,20231006,5.28,N,089010,500,75 억,,875182,N,N,0,N,00,N
20240305,120604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21950,-700,5,-3.09,1292886500,58958,71.97,22500,22650,21650,29400,15900,22650,21928.94,5.77,0,-17517,23216,22932,22516,22232,21816,23075,22375,76,6750,500,16760,50,1,15167680,3329,54.33,2.17,12,0.39,404.00,10098.00,28900,20230622,-24.05,17110,20230227,28.29,25550,-14.09,20240109,20200,8.66,20240206,28900,-24.05,20230622,17600,24.72,20231006,5.28,N,089010,500,75 억,,875182,N,N,0,N,00,N
20240305,110605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21850,-800,5,-3.53,1079176250,49166,60.01,22500,22650,21650,29400,15900,22650,21949.65,5.77,0,-13603,23216,22932,22516,22232,21816,23075,22375,76,6750,500,16760,50,1,15167680,3314,54.08,2.16,12,0.32,404.00,10098.00,28900,20230622,-24.39,17110,20230227,27.70,25550,-14.48,20240109,20200,8.17,20240206,28900,-24.39,20230622,17600,24.15,20231006,5.28,N,089010,500,75 억,,875182,N,N,0,N,00,N
20240305,100601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21900,-750,5,-3.31,572125700,25885,31.60,22500,22650,21800,29400,15900,22650,22102.60,5.77,0,-9788,23216,22932,22516,22232,21816,23075,22375,76,6750,500,16760,50,1,15167680,3322,54.21,2.17,12,0.17,404.00,10098.00,28900,20230622,-24.22,17110,20230227,28.00,25550,-14.29,20240109,20200,8.42,20240206,28900,-24.22,20230622,17600,24.43,20231006,5.28,N,089010,500,75 억,,875182,N,N,0,N,00,N
20240305,090602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22450,-200,5,-0.88,24118650,1072,1.31,22500,22650,22400,29400,15900,22650,22498.74,5.77,0,-495,23216,22932,22516,22232,21816,23075,22375,76,6750,500,16760,50,1,15167680,3405,55.57,2.22,12,0.01,404.00,10098.00,28900,20230622,-22.32,17110,20230227,31.21,25550,-12.13,20240109,20200,11.14,20240206,28900,-22.32,20230622,17600,27.56,20231006,5.28,N,089010,500,75 억,,875182,N,N,0,N,00,N
20240304,160604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22650,600,2,2.72,1833637250,81570,133.87,22100,22800,22100,28650,15450,22050,22478.84,5.71,0,9266,22516,22282,22166,21932,21816,22225,21875,76,6600,500,16310,50,1,15167680,3435,56.06,2.24,12,0.54,404.00,10098.00,28900,20230622,-21.63,16900,20230224,34.02,25550,-11.35,20240109,20200,12.13,20240206,28900,-21.63,20230622,17600,28.69,20231006,5.26,N,089010,500,75 억,,865910,N,N,1,N,00,N
20240304,150559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22500,450,2,2.04,1710815700,76127,124.94,22100,22800,22100,28650,15450,22050,22473.18,5.71,0,9686,22516,22282,22166,21932,21816,22225,21875,76,6600,500,16310,50,1,15167680,3413,55.69,2.23,12,0.50,404.00,10098.00,28900,20230622,-22.15,16900,20230224,33.14,25550,-11.94,20240109,20200,11.39,20240206,28900,-22.15,20230622,17600,27.84,20231006,5.26,N,089010,500,75 억,,865910,N,N,1,N,00,N
20240304,140528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22600,550,2,2.49,1562245450,69516,114.09,22100,22800,22100,28650,15450,22050,22473.18,5.71,0,6533,22516,22282,22166,21932,21816,22225,21875,76,6600,500,16310,50,1,15167680,3428,55.94,2.24,12,0.46,404.00,10098.00,28900,20230622,-21.80,16900,20230224,33.73,25550,-11.55,20240109,20200,11.88,20240206,28900,-21.80,20230622,17600,28.41,20231006,5.26,N,089010,500,75 억,,865910,N,N,1,N,00,N
20240304,130556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22500,450,2,2.04,1237357600,55047,90.34,22100,22800,22100,28650,15450,22050,22478.20,5.71,0,3247,22516,22282,22166,21932,21816,22225,21875,76,6600,500,16310,50,1,15167680,3413,55.69,2.23,12,0.36,404.00,10098.00,28900,20230622,-22.15,16900,20230224,33.14,25550,-11.94,20240109,20200,11.39,20240206,28900,-22.15,20230622,17600,27.84,20231006,5.26,N,089010,500,75 억,,865910,N,N,1,N,00,N
20240304,120533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22450,400,2,1.81,1005888750,44728,73.41,22100,22800,22100,28650,15450,22050,22489.02,5.71,0,-1392,22516,22282,22166,21932,21816,22225,21875,76,6600,500,16310,50,1,15167680,3405,55.57,2.22,12,0.29,404.00,10098.00,28900,20230622,-22.32,16900,20230224,32.84,25550,-12.13,20240109,20200,11.14,20240206,28900,-22.32,20230622,17600,27.56,20231006,5.26,N,089010,500,75 억,,865910,N,N,1,N,00,N
20240304,110551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22550,500,2,2.27,918183500,40816,66.99,22100,22800,22100,28650,15450,22050,22495.68,5.71,0,-386,22516,22282,22166,21932,21816,22225,21875,76,6600,500,16310,50,1,15167680,3420,55.82,2.23,12,0.27,404.00,10098.00,28900,20230622,-21.97,16900,20230224,33.43,25550,-11.74,20240109,20200,11.63,20240206,28900,-21.97,20230622,17600,28.12,20231006,5.26,N,089010,500,75 억,,865910,N,N,1,N,00,N
20240304,100552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22550,500,2,2.27,446188400,19998,32.82,22100,22550,22100,28650,15450,22050,22311.65,5.71,0,51,22516,22282,22166,21932,21816,22225,21875,76,6600,500,16310,50,1,15167680,3420,55.82,2.23,12,0.13,404.00,10098.00,28900,20230622,-21.97,16900,20230224,33.43,25550,-11.74,20240109,20200,11.63,20240206,28900,-21.97,20230622,17600,28.12,20231006,5.26,N,089010,500,75 억,,865910,N,N,1,N,00,N
20240304,090553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22300,250,2,1.13,87543400,3931,6.45,22100,22500,22100,28650,15450,22050,22270.01,5.71,0,64,22516,22282,22166,21932,21816,22225,21875,76,6600,500,16310,50,1,15167680,3382,55.20,2.21,12,0.03,404.00,10098.00,28900,20230622,-22.84,16900,20230224,31.95,25550,-12.72,20240109,20200,10.40,20240206,28900,-22.84,20230622,17600,26.70,20231006,5.26,N,089010,500,75 억,,865910,N,N,1,N,00,N