KissMeData/033500/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 05f4f70f5e Add accumulated files

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

68 KiB

Raw Blame History

1	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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-200	5	-0.92	9328976575	435828	91.21	21700	21850	21150	28200	15200	21700	21405.15	10.31	68136	23300	22500	22050	21250	20800	22275	21025	153	6500	500	16490	50	1	29989494	6448	16.39	3.07	12	1.45	1312.00	7011.00	26500	20250312	-18.87	10660	20241031	101.69	26500	-18.87	20250312	14780	45.47	20250106	26500	-18.87	20250312	10660	101.69	20241031	4.69	N	033500	500	153 억	3090648	N	N	1943	N	N
3	20250328	150429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	-50	5	-0.23	8360859500	391028	81.84	21700	21850	21150	28200	15200	21700	21381.74	10.31	86168	23300	22500	22050	21250	20800	22275	21025	153	6500	500	16490	50	1	29989494	6493	16.50	3.09	12	1.30	1312.00	7011.00	26500	20250312	-18.30	10660	20241031	103.10	26500	-18.30	20250312	14780	46.48	20250106	26500	-18.30	20250312	10660	103.10	20241031	4.69	N	033500	500	153 억	3090648	N	N	1584	N	N
4	20250328	140430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	-400	5	-1.84	7088086150	331545	69.39	21700	21850	21150	28200	15200	21700	21378.95	10.31	86602	23300	22500	22050	21250	20800	22275	21025	153	6500	500	16490	50	1	29989494	6388	16.23	3.04	12	1.11	1312.00	7011.00	26500	20250312	-19.62	10660	20241031	99.81	26500	-19.62	20250312	14780	44.11	20250106	26500	-19.62	20250312	10660	99.81	20241031	4.69	N	033500	500	153 억	3090648	N	N	1584	N	N
5	20250328	130429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	-400	5	-1.84	5789120850	270399	56.59	21700	21850	21150	28200	15200	21700	21409.54	10.31	52385	23300	22500	22050	21250	20800	22275	21025	153	6500	500	16490	50	1	29989494	6388	16.23	3.04	12	0.90	1312.00	7011.00	26500	20250312	-19.62	10660	20241031	99.81	26500	-19.62	20250312	14780	44.11	20250106	26500	-19.62	20250312	10660	99.81	20241031	4.69	N	033500	500	153 억	3090648	N	N	1584	N	N
6	20250328	120428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	-400	5	-1.84	5368834600	250635	52.45	21700	21850	21150	28200	15200	21700	21420.92	10.31	53257	23300	22500	22050	21250	20800	22275	21025	153	6500	500	16490	50	1	29989494	6388	16.23	3.04	12	0.84	1312.00	7011.00	26500	20250312	-19.62	10660	20241031	99.81	26500	-19.62	20250312	14780	44.11	20250106	26500	-19.62	20250312	10660	99.81	20241031	4.69	N	033500	500	153 억	3090648	N	N	1584	N	N
7	20250328	110427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	-350	5	-1.61	5063464900	236301	49.45	21700	21850	21150	28200	15200	21700	21428.02	10.31	51111	23300	22500	22050	21250	20800	22275	21025	153	6500	500	16490	50	1	29989494	6403	16.27	3.05	12	0.79	1312.00	7011.00	26500	20250312	-19.43	10660	20241031	100.28	26500	-19.43	20250312	14780	44.45	20250106	26500	-19.43	20250312	10660	100.28	20241031	4.69	N	033500	500	153 억	3090648	N	N	1584	N	N
8	20250328	100429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	-400	5	-1.84	4116547700	192106	40.20	21700	21850	21150	28200	15200	21700	21428.51	10.31	42309	23300	22500	22050	21250	20800	22275	21025	153	6500	500	16490	50	1	29989494	6388	16.23	3.04	12	0.64	1312.00	7011.00	26500	20250312	-19.62	10660	20241031	99.81	26500	-19.62	20250312	14780	44.11	20250106	26500	-19.62	20250312	10660	99.81	20241031	4.69	N	033500	500	153 억	3090648	N	N	1584	N	N
9	20250328	090433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-200	5	-0.92	239089100	11127	2.33	21700	21800	21300	28200	15200	21700	21487.18	10.31	2943	23300	22500	22050	21250	20800	22275	21025	153	6500	500	16490	50	1	29989494	6448	16.39	3.07	12	0.04	1312.00	7011.00	26500	20250312	-18.87	10660	20241031	101.69	26500	-18.87	20250312	14780	45.47	20250106	26500	-18.87	20250312	10660	101.69	20241031	4.69	N	033500	500	153 억	3090648	N	N	1584	N	N
10	20250327	161105	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	-1050	5	-4.62	10426187000	475384	112.05	22850	22850	21600	29550	15950	22750	21931.40	9.87	113527	23416	23082	22416	22082	21416	23250	22250	153	6800	500	17290	50	1	29989494	6508	16.54	3.10	12	1.59	1312.00	7011.00	26500	20250312	-18.11	10660	20241031	103.56	26500	-18.11	20250312	14780	46.82	20250106	26500	-18.11	20250312	10660	103.56	20241031	4.68	N	033500	500	153 억	2961198	N	N	1584	N	N
11	20250327	150429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	-1000	5	-4.40	9711055000	442480	104.30	22850	22850	21600	29550	15950	22750	21946.01	9.87	95047	23416	23082	22416	22082	21416	23250	22250	153	6800	500	17290	50	1	29989494	6523	16.58	3.10	12	1.48	1312.00	7011.00	26500	20250312	-17.92	10660	20241031	104.03	26500	-17.92	20250312	14780	47.16	20250106	26500	-17.92	20250312	10660	104.03	20241031	4.68	N	033500	500	153 억	2961198	N	N	3974	N	N
12	20250327	140426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	-1000	5	-4.40	7349679300	333670	78.65	22850	22850	21750	29550	15950	22750	22025.75	9.87	45312	23416	23082	22416	22082	21416	23250	22250	153	6800	500	17290	50	1	29989494	6523	16.58	3.10	12	1.11	1312.00	7011.00	26500	20250312	-17.92	10660	20241031	104.03	26500	-17.92	20250312	14780	47.16	20250106	26500	-17.92	20250312	10660	104.03	20241031	4.68	N	033500	500	153 억	2961198	N	N	3974	N	N
13	20250327	130425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	-950	5	-4.18	6098892300	276317	65.13	22850	22850	21750	29550	15950	22750	22070.91	9.87	30148	23416	23082	22416	22082	21416	23250	22250	153	6800	500	17290	50	1	29989494	6538	16.62	3.11	12	0.92	1312.00	7011.00	26500	20250312	-17.74	10660	20241031	104.50	26500	-17.74	20250312	14780	47.50	20250106	26500	-17.74	20250312	10660	104.50	20241031	4.68	N	033500	500	153 억	2961198	N	N	3974	N	N
14	20250327	120430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	-900	5	-3.96	4951211525	223636	52.71	22850	22850	21750	29550	15950	22750	22138.29	9.87	20967	23416	23082	22416	22082	21416	23250	22250	153	6800	500	17290	50	1	29989494	6553	16.65	3.12	12	0.75	1312.00	7011.00	26500	20250312	-17.55	10660	20241031	104.97	26500	-17.55	20250312	14780	47.83	20250106	26500	-17.55	20250312	10660	104.97	20241031	4.68	N	033500	500	153 억	2961198	N	N	3974	N	N
15	20250327	110430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	-700	5	-3.08	4113735150	185407	43.70	22850	22850	21750	29550	15950	22750	22186.14	9.87	11301	23416	23082	22416	22082	21416	23250	22250	153	6800	500	17290	50	1	29989494	6613	16.81	3.15	12	0.62	1312.00	7011.00	26500	20250312	-16.79	10660	20241031	106.85	26500	-16.79	20250312	14780	49.19	20250106	26500	-16.79	20250312	10660	106.85	20241031	4.68	N	033500	500	153 억	2961198	N	N	3974	N	N
16	20250327	100427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	-650	5	-2.86	1961991625	87332	20.58	22850	22850	22100	29550	15950	22750	22464.33	9.87	-16424	23416	23082	22416	22082	21416	23250	22250	153	6800	500	17290	50	1	29989494	6628	16.84	3.15	12	0.29	1312.00	7011.00	26500	20250312	-16.60	10660	20241031	107.32	26500	-16.60	20250312	14780	49.53	20250106	26500	-16.60	20250312	10660	107.32	20241031	4.68	N	033500	500	153 억	2961198	N	N	3974	N	N
17	20250327	090428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	-450	5	-1.98	495356050	21903	5.16	22850	22850	22300	29550	15950	22750	22612.90	9.87	-7399	23416	23082	22416	22082	21416	23250	22250	153	6800	500	17290	50	1	29989494	6688	17.00	3.18	12	0.07	1312.00	7011.00	26500	20250312	-15.85	10660	20241031	109.19	26500	-15.85	20250312	14780	50.88	20250106	26500	-15.85	20250312	10660	109.19	20241031	4.68	N	033500	500	153 억	2961198	N	N	3974	N	N
18	20250326	160423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	650	2	2.94	9415671300	420355	39.77	22300	22750	21750	28700	15500	22100	22399.27	9.59	60735	24500	23300	22700	21500	20900	23000	21200	153	6600	500	16790	50	1	29989494	6823	23.72	3.86	12	1.40	959.00	5891.00	26500	20250312	-14.15	10660	20241031	113.41	26500	-14.15	20250312	14780	53.92	20250106	26500	-14.15	20250312	10660	113.41	20241031	4.49	N	033500	500	153 억	2874735	N	N	3974	N	N
19	20250326	150423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	550	2	2.49	8921130375	398569	37.71	22300	22750	21750	28700	15500	22100	22382.90	9.59	64247	24500	23300	22700	21500	20900	23000	21200	153	6600	500	16790	50	1	29989494	6793	23.62	3.84	12	1.33	959.00	5891.00	26500	20250312	-14.53	10660	20241031	112.48	26500	-14.53	20250312	14780	53.25	20250106	26500	-14.53	20250312	10660	112.48	20241031	4.49	N	033500	500	153 억	2874735	N	N	1883	N	N
20	20250326	140424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	350	2	1.58	6409818725	287528	27.21	22300	22600	21750	28700	15500	22100	22292.85	9.59	44637	24500	23300	22700	21500	20900	23000	21200	153	6600	500	16790	50	1	29989494	6733	23.41	3.81	12	0.96	959.00	5891.00	26500	20250312	-15.28	10660	20241031	110.60	26500	-15.28	20250312	14780	51.89	20250106	26500	-15.28	20250312	10660	110.60	20241031	4.49	N	033500	500	153 억	2874735	N	N	1883	N	N
21	20250326	130426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	450	2	2.04	5472994025	245953	23.27	22300	22550	21750	28700	15500	22100	22252.19	9.59	38326	24500	23300	22700	21500	20900	23000	21200	153	6600	500	16790	50	1	29989494	6763	23.51	3.83	12	0.82	959.00	5891.00	26500	20250312	-14.91	10660	20241031	111.54	26500	-14.91	20250312	14780	52.57	20250106	26500	-14.91	20250312	10660	111.54	20241031	4.49	N	033500	500	153 억	2874735	N	N	1883	N	N
22	20250326	120427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	350	2	1.58	5197564750	233692	22.11	22300	22550	21750	28700	15500	22100	22241.09	9.59	35185	24500	23300	22700	21500	20900	23000	21200	153	6600	500	16790	50	1	29989494	6733	23.41	3.81	12	0.78	959.00	5891.00	26500	20250312	-15.28	10660	20241031	110.60	26500	-15.28	20250312	14780	51.89	20250106	26500	-15.28	20250312	10660	110.60	20241031	4.49	N	033500	500	153 억	2874735	N	N	1883	N	N
23	20250326	110425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	400	2	1.81	4719719350	212316	20.09	22300	22550	21750	28700	15500	22100	22229.69	9.59	34369	24500	23300	22700	21500	20900	23000	21200	153	6600	500	16790	50	1	29989494	6748	23.46	3.82	12	0.71	959.00	5891.00	26500	20250312	-15.09	10660	20241031	111.07	26500	-15.09	20250312	14780	52.23	20250106	26500	-15.09	20250312	10660	111.07	20241031	4.49	N	033500	500	153 억	2874735	N	N	1883	N	N
24	20250326	100426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	200	2	0.90	3606752750	162731	15.40	22300	22450	21750	28700	15500	22100	22163.89	9.59	30804	24500	23300	22700	21500	20900	23000	21200	153	6600	500	16790	50	1	29989494	6688	23.25	3.79	12	0.54	959.00	5891.00	26500	20250312	-15.85	10660	20241031	109.19	26500	-15.85	20250312	14780	50.88	20250106	26500	-15.85	20250312	10660	109.19	20241031	4.49	N	033500	500	153 억	2874735	N	N	1883	N	N
25	20250326	090425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	0	3	0.00	360838800	16263	1.54	22300	22300	22050	28700	15500	22100	22187.71	9.59	-4264	24500	23300	22700	21500	20900	23000	21200	153	6600	500	16790	50	1	29989494	6628	23.04	3.75	12	0.05	959.00	5891.00	26500	20250312	-16.60	10660	20241031	107.32	26500	-16.60	20250312	14780	49.53	20250106	26500	-16.60	20250312	10660	107.32	20241031	4.49	N	033500	500	153 억	2874735	N	N	1883	N	N
26	20250325	160423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	-1450	5	-6.16	23835150775	1052296	195.43	23600	23900	22100	30600	16500	23550	22651.27	8.45	306654	25683	24616	24033	22966	22383	24325	22675	153	7050	500	17890	50	1	29989494	6628	23.04	3.75	12	3.51	959.00	5891.00	26500	20250312	-16.60	10660	20241031	107.32	26500	-16.60	20250312	14780	49.53	20250106	26500	-16.60	20250312	10660	107.32	20241031	4.64	N	033500	500	153 억	2532892	N	N	1883	N	N
27	20250325	150424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	-1250	5	-5.31	22219537625	979520	181.91	23600	23900	22200	30600	16500	23550	22684.00	8.45	277057	25683	24616	24033	22966	22383	24325	22675	153	7050	500	17890	50	1	29989494	6688	23.25	3.79	12	3.27	959.00	5891.00	26500	20250312	-15.85	10660	20241031	109.19	26500	-15.85	20250312	14780	50.88	20250106	26500	-15.85	20250312	10660	109.19	20241031	4.64	N	033500	500	153 억	2532892	N	N	1196	N	N
28	20250325	140422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	-1250	5	-5.31	18101607525	794885	147.62	23600	23900	22200	30600	16500	23550	22772.50	8.45	205383	25683	24616	24033	22966	22383	24325	22675	153	7050	500	17890	50	1	29989494	6688	23.25	3.79	12	2.65	959.00	5891.00	26500	20250312	-15.85	10660	20241031	109.19	26500	-15.85	20250312	14780	50.88	20250106	26500	-15.85	20250312	10660	109.19	20241031	4.64	N	033500	500	153 억	2532892	N	N	1196	N	N
29	20250325	130423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	-800	5	-3.40	14024114975	613896	114.01	23600	23900	22450	30600	16500	23550	22844.31	8.45	150776	25683	24616	24033	22966	22383	24325	22675	153	7050	500	17890	50	1	29989494	6823	23.72	3.86	12	2.05	959.00	5891.00	26500	20250312	-14.15	10660	20241031	113.41	26500	-14.15	20250312	14780	53.92	20250106	26500	-14.15	20250312	10660	113.41	20241031	4.64	N	033500	500	153 억	2532892	N	N	1196	N	N
30	20250325	120423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	-950	5	-4.03	11774935775	514813	95.61	23600	23900	22450	30600	16500	23550	22872.10	8.45	115757	25683	24616	24033	22966	22383	24325	22675	153	7050	500	17890	50	1	29989494	6778	23.57	3.84	12	1.72	959.00	5891.00	26500	20250312	-14.72	10660	20241031	112.01	26500	-14.72	20250312	14780	52.91	20250106	26500	-14.72	20250312	10660	112.01	20241031	4.64	N	033500	500	153 억	2532892	N	N	1196	N	N
31	20250325	110423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	-900	5	-3.82	9307305725	405450	75.30	23600	23900	22600	30600	16500	23550	22955.32	8.45	71962	25683	24616	24033	22966	22383	24325	22675	153	7050	500	17890	50	1	29989494	6793	23.62	3.84	12	1.35	959.00	5891.00	26500	20250312	-14.53	10660	20241031	112.48	26500	-14.53	20250312	14780	53.25	20250106	26500	-14.53	20250312	10660	112.48	20241031	4.64	N	033500	500	153 억	2532892	N	N	1196	N	N
32	20250325	100430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	-750	5	-3.18	6647585850	288760	53.63	23600	23900	22600	30600	16500	23550	23020.93	8.45	34762	25683	24616	24033	22966	22383	24325	22675	153	7050	500	17890	50	1	29989494	6838	23.77	3.87	12	0.96	959.00	5891.00	26500	20250312	-13.96	10660	20241031	113.88	26500	-13.96	20250312	14780	54.26	20250106	26500	-13.96	20250312	10660	113.88	20241031	4.64	N	033500	500	153 억	2532892	N	N	1196	N	N
33	20250325	090425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23450	-100	5	-0.42	542554250	22920	4.26	23600	23900	23400	30600	16500	23550	23672.28	8.45	-6225	25683	24616	24033	22966	22383	24325	22675	153	7050	500	17890	50	1	29989494	7033	24.45	3.98	12	0.08	959.00	5891.00	26500	20250312	-11.51	10660	20241031	119.98	26500	-11.51	20250312	14780	58.66	20250106	26500	-11.51	20250312	10660	119.98	20241031	4.64	N	033500	500	153 억	2532892	N	N	1196	N	N
34	20250324	160422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	-1250	5	-5.04	12713011000	533614	80.59	24950	25100	23450	32200	17400	24800	23823.46	8.86	-137795	25966	25382	24216	23632	22466	25675	23925	153	7400	500	18840	50	1	29989494	7063	24.56	4.00	12	1.78	959.00	5891.00	26500	20250312	-11.13	10660	20241031	120.92	26500	-11.13	20250312	14780	59.34	20250106	26500	-11.13	20250312	10660	120.92	20241031	4.38	N	033500	500	153 억	2658564	N	N	1196	N	N
35	20250324	150425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	-1150	5	-4.64	12097622500	507543	76.65	24950	25100	23450	32200	17400	24800	23834.65	8.86	-138604	25966	25382	24216	23632	22466	25675	23925	153	7400	500	18840	50	1	29989494	7093	24.66	4.01	12	1.69	959.00	5891.00	26500	20250312	-10.75	10660	20241031	121.86	26500	-10.75	20250312	14780	60.01	20250106	26500	-10.75	20250312	10660	121.86	20241031	4.38	N	033500	500	153 억	2658564	N	N	2365	N	N
36	20250324	140425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23600	-1200	5	-4.84	10960449675	459455	69.39	24950	25100	23450	32200	17400	24800	23854.24	8.86	-134746	25966	25382	24216	23632	22466	25675	23925	153	7400	500	18840	50	1	29989494	7078	24.61	4.01	12	1.53	959.00	5891.00	26500	20250312	-10.94	10660	20241031	121.39	26500	-10.94	20250312	14780	59.68	20250106	26500	-10.94	20250312	10660	121.39	20241031	4.38	N	033500	500	153 억	2658564	N	N	2365	N	N
37	20250324	130424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	-1150	5	-4.64	8952774225	374265	56.52	24950	25100	23550	32200	17400	24800	23919.71	8.86	-115456	25966	25382	24216	23632	22466	25675	23925	153	7400	500	18840	50	1	29989494	7093	24.66	4.01	12	1.25	959.00	5891.00	26500	20250312	-10.75	10660	20241031	121.86	26500	-10.75	20250312	14780	60.01	20250106	26500	-10.75	20250312	10660	121.86	20241031	4.38	N	033500	500	153 억	2658564	N	N	2365	N	N
38	20250324	120424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	-1050	5	-4.23	7554851600	315129	47.59	24950	25100	23600	32200	17400	24800	23972.45	8.86	-101139	25966	25382	24216	23632	22466	25675	23925	153	7400	500	18840	50	1	29989494	7123	24.77	4.03	12	1.05	959.00	5891.00	26500	20250312	-10.38	10660	20241031	122.80	26500	-10.38	20250312	14780	60.69	20250106	26500	-10.38	20250312	10660	122.80	20241031	4.38	N	033500	500	153 억	2658564	N	N	2365	N	N
39	20250324	110424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	-1050	5	-4.23	5978426975	248683	37.56	24950	25100	23650	32200	17400	24800	24038.73	8.86	-90724	25966	25382	24216	23632	22466	25675	23925	153	7400	500	18840	50	1	29989494	7123	24.77	4.03	12	0.83	959.00	5891.00	26500	20250312	-10.38	10660	20241031	122.80	26500	-10.38	20250312	14780	60.69	20250106	26500	-10.38	20250312	10660	122.80	20241031	4.38	N	033500	500	153 억	2658564	N	N	2365	N	N
40	20250324	100422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23925	-875	5	-3.53	3871935000	160157	24.19	24950	25100	23800	32200	17400	24800	24173.80	8.86	-55468	25966	25382	24216	23632	22466	25675	23925	153	7400	500	18840	50	1	29989494	7175	24.95	4.06	12	0.53	959.00	5891.00	26500	20250312	-9.72	10660	20241031	124.44	26500	-9.72	20250312	14780	61.87	20250106	26500	-9.72	20250312	10660	124.44	20241031	4.38	N	033500	500	153 억	2658564	N	N	2365	N	N
41	20250324	090424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24600	-200	5	-0.81	433377225	17455	2.64	24950	25100	24600	32200	17400	24800	24829.14	8.86	-6116	25966	25382	24216	23632	22466	25675	23925	153	7400	500	18840	50	1	29989494	7377	25.65	4.18	12	0.06	959.00	5891.00	26500	20250312	-7.17	10660	20241031	130.77	26500	-7.17	20250312	14780	66.44	20250106	26500	-7.17	20250312	10660	130.77	20241031	4.38	N	033500	500	153 억	2658564	N	N	2365	N	N
42	20250321	160439	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24800	1150	2	4.86	15964961700	659257	64.86	23050	24800	23050	30700	16600	23650	24213.46	8.68	80228	26016	24832	24016	22832	22016	24425	22425	153	7050	500	17970	50	1	29989494	7437	25.86	4.21	12	2.20	959.00	5891.00	26500	20250312	-6.42	10660	20241031	132.65	26500	-6.42	20250312	14780	67.79	20250106	26500	-6.42	20250312	10660	132.65	20241031	4.17	N	033500	500	153 억	2601636	N	N	2365	N	N
43	20250321	150423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24650	1000	2	4.23	15078490650	623417	61.33	23050	24800	23050	30700	16600	23650	24186.87	8.68	77681	26016	24832	24016	22832	22016	24425	22425	153	7050	500	17970	50	1	29989494	7392	25.70	4.18	12	2.08	959.00	5891.00	26500	20250312	-6.98	10660	20241031	131.24	26500	-6.98	20250312	14780	66.78	20250106	26500	-6.98	20250312	10660	131.24	20241031	4.17	N	033500	500	153 억	2601636	N	N	133	N	N
44	20250321	140423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24550	900	2	3.81	12648681825	524854	51.63	23050	24750	23050	30700	16600	23650	24099.45	8.68	50072	26016	24832	24016	22832	22016	24425	22425	153	7050	500	17970	50	1	29989494	7362	25.60	4.17	12	1.75	959.00	5891.00	26500	20250312	-7.36	10660	20241031	130.30	26500	-7.36	20250312	14780	66.10	20250106	26500	-7.36	20250312	10660	130.30	20241031	4.17	N	033500	500	153 억	2601636	N	N	133	N	N
45	20250321	130424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24650	1000	2	4.23	10554892075	439875	43.27	23050	24650	23050	30700	16600	23650	23995.23	8.68	33617	26016	24832	24016	22832	22016	24425	22425	153	7050	500	17970	50	1	29989494	7392	25.70	4.18	12	1.47	959.00	5891.00	26500	20250312	-6.98	10660	20241031	131.24	26500	-6.98	20250312	14780	66.78	20250106	26500	-6.98	20250312	10660	131.24	20241031	4.17	N	033500	500	153 억	2601636	N	N	133	N	N
46	20250321	120424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24450	800	2	3.38	9030372675	377731	37.16	23050	24550	23050	30700	16600	23650	23906.90	8.68	21886	26016	24832	24016	22832	22016	24425	22425	153	7050	500	17970	50	1	29989494	7332	25.50	4.15	12	1.26	959.00	5891.00	26500	20250312	-7.74	10660	20241031	129.36	26500	-7.74	20250312	14780	65.43	20250106	26500	-7.74	20250312	10660	129.36	20241031	4.17	N	033500	500	153 억	2601636	N	N	133	N	N
47	20250321	110423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24100	450	2	1.90	6490172525	273620	26.92	23050	24250	23050	30700	16600	23650	23719.66	8.68	17129	26016	24832	24016	22832	22016	24425	22425	153	7050	500	17970	50	1	29989494	7227	25.13	4.09	12	0.91	959.00	5891.00	26500	20250312	-9.06	10660	20241031	126.08	26500	-9.06	20250312	14780	63.06	20250106	26500	-9.06	20250312	10660	126.08	20241031	4.17	N	033500	500	153 억	2601636	N	N	133	N	N
48	20250321	100424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	0	3	0.00	4103921950	173838	17.10	23050	24000	23050	30700	16600	23650	23607.73	8.68	10042	26016	24832	24016	22832	22016	24425	22425	153	7050	500	17970	50	1	29989494	7093	24.66	4.01	12	0.58	959.00	5891.00	26500	20250312	-10.75	10660	20241031	121.86	26500	-10.75	20250312	14780	60.01	20250106	26500	-10.75	20250312	10660	121.86	20241031	4.17	N	033500	500	153 억	2601636	N	N	133	N	N
49	20250321	090426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23700	50	2	0.21	961396650	41144	4.05	23050	23700	23050	30700	16600	23650	23366.47	8.68	4824	26016	24832	24016	22832	22016	24425	22425	153	7050	500	17970	50	1	29989494	7108	24.71	4.02	12	0.14	959.00	5891.00	26500	20250312	-10.57	10660	20241031	122.33	26500	-10.57	20250312	14780	60.35	20250106	26500	-10.57	20250312	10660	122.33	20241031	4.17	N	033500	500	153 억	2601636	N	N	133	N	N
50	20250320	160717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	-550	5	-2.27	24184316950	1008888	155.77	25000	25200	23200	31450	16950	24200	23971.29	8.98	-101780	26066	25132	24666	23732	23266	24900	23500	153	7250	500	18390	50	1	29989494	7093	24.66	4.01	12	3.36	959.00	5891.00	26500	20250312	-10.75	10660	20241031	121.86	26500	-10.75	20250312	14780	60.01	20250106	26500	-10.75	20250312	10660	121.86	20241031	4.16	N	033500	500	153 억	2694440	N	N	133	N	N
51	20250320	150423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	-850	5	-3.51	23389489425	975159	150.57	25000	25200	23200	31450	16950	24200	23985.31	8.98	-98415	26066	25132	24666	23732	23266	24900	23500	153	7250	500	18390	50	1	29989494	7003	24.35	3.96	12	3.25	959.00	5891.00	26500	20250312	-11.89	10660	20241031	119.04	26500	-11.89	20250312	14780	57.98	20250106	26500	-11.89	20250312	10660	119.04	20241031	4.16	N	033500	500	153 억	2694440	N	N	3396	N	N
52	20250320	140425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	-950	5	-3.93	20790635825	864299	133.45	25000	25200	23200	31450	16950	24200	24054.91	8.98	-99532	26066	25132	24666	23732	23266	24900	23500	153	7250	500	18390	50	1	29989494	6973	24.24	3.95	12	2.88	959.00	5891.00	26500	20250312	-12.26	10660	20241031	118.11	26500	-12.26	20250312	14780	57.31	20250106	26500	-12.26	20250312	10660	118.11	20241031	4.16	N	033500	500	153 억	2694440	N	N	3396	N	N
53	20250320	130425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23700	-500	5	-2.07	17558635600	726578	112.18	25000	25200	23350	31450	16950	24200	24166.21	8.98	-98113	26066	25132	24666	23732	23266	24900	23500	153	7250	500	18390	50	1	29989494	7108	24.71	4.02	12	2.42	959.00	5891.00	26500	20250312	-10.57	10660	20241031	122.33	26500	-10.57	20250312	14780	60.35	20250106	26500	-10.57	20250312	10660	122.33	20241031	4.16	N	033500	500	153 억	2694440	N	N	3396	N	N
54	20250320	120423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	-450	5	-1.86	16278712625	672601	103.85	25000	25200	23350	31450	16950	24200	24202.63	8.98	-94891	26066	25132	24666	23732	23266	24900	23500	153	7250	500	18390	50	1	29989494	7123	24.77	4.03	12	2.24	959.00	5891.00	26500	20250312	-10.38	10660	20241031	122.80	26500	-10.38	20250312	14780	60.69	20250106	26500	-10.38	20250312	10660	122.80	20241031	4.16	N	033500	500	153 억	2694440	N	N	3396	N	N
55	20250320	110423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24400	200	2	0.83	14629087300	603896	93.24	25000	25200	23350	31450	16950	24200	24224.51	8.98	-68142	26066	25132	24666	23732	23266	24900	23500	153	7250	500	18390	50	1	29989494	7317	25.44	4.14	12	2.01	959.00	5891.00	26500	20250312	-7.92	10660	20241031	128.89	26500	-7.92	20250312	14780	65.09	20250106	26500	-7.92	20250312	10660	128.89	20241031	4.16	N	033500	500	153 억	2694440	N	N	3396	N	N
56	20250320	100422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	-650	5	-2.69	9335100875	386506	59.68	25000	25200	23350	31450	16950	24200	24152.54	8.98	-80761	26066	25132	24666	23732	23266	24900	23500	153	7250	500	18390	50	1	29989494	7063	24.56	4.00	12	1.29	959.00	5891.00	26500	20250312	-11.13	10660	20241031	120.92	26500	-11.13	20250312	14780	59.34	20250106	26500	-11.13	20250312	10660	120.92	20241031	4.16	N	033500	500	153 억	2694440	N	N	3396	N	N
57	20250320	090425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24950	750	2	3.10	1570339350	62999	9.73	25000	25200	24700	31450	16950	24200	24926.42	8.98	-20769	26066	25132	24666	23732	23266	24900	23500	153	7250	500	18390	50	1	29989494	7482	26.02	4.24	12	0.21	959.00	5891.00	26500	20250312	-5.85	10660	20241031	134.05	26500	-5.85	20250312	14780	68.81	20250106	26500	-5.85	20250312	10660	134.05	20241031	4.16	N	033500	500	153 억	2694440	N	N	3396	N	N
58	20250319	160421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24200	-1000	5	-3.97	15390792550	622414	61.13	25000	25600	24200	32750	17650	25200	24728.24	9.33	-114522	26666	25932	24916	24182	23166	26300	24550	153	7550	500	19150	50	1	29989494	7257	25.23	4.11	12	2.08	959.00	5891.00	26500	20250312	-8.68	10660	20241031	127.02	26500	-8.68	20250312	14780	63.73	20250106	26500	-8.68	20250312	10660	127.02	20241031	4.14	N	033500	500	153 억	2798808	N	N	3396	N	N
59	20250319	150422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24250	-950	5	-3.77	14328811750	578613	56.83	25000	25600	24250	32750	17650	25200	24764.04	9.33	-108978	26666	25932	24916	24182	23166	26300	24550	153	7550	500	19150	50	1	29989494	7272	25.29	4.12	12	1.93	959.00	5891.00	26500	20250312	-8.49	10660	20241031	127.49	26500	-8.49	20250312	14780	64.07	20250106	26500	-8.49	20250312	10660	127.49	20241031	4.14	N	033500	500	153 억	2798808	N	N	7529	N	N
60	20250319	140423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24400	-800	5	-3.17	12184227625	490544	48.18	25000	25600	24350	32750	17650	25200	24838.17	9.33	-108642	26666	25932	24916	24182	23166	26300	24550	153	7550	500	19150	50	1	29989494	7317	25.44	4.14	12	1.64	959.00	5891.00	26500	20250312	-7.92	10660	20241031	128.89	26500	-7.92	20250312	14780	65.09	20250106	26500	-7.92	20250312	10660	128.89	20241031	4.14	N	033500	500	153 억	2798808	N	N	7529	N	N
61	20250319	130422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24550	-650	5	-2.58	11199988150	450375	44.23	25000	25600	24350	32750	17650	25200	24868.11	9.33	-101101	26666	25932	24916	24182	23166	26300	24550	153	7550	500	19150	50	1	29989494	7362	25.60	4.17	12	1.50	959.00	5891.00	26500	20250312	-7.36	10660	20241031	130.30	26500	-7.36	20250312	14780	66.10	20250106	26500	-7.36	20250312	10660	130.30	20241031	4.14	N	033500	500	153 억	2798808	N	N	7529	N	N
62	20250319	120422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24750	-450	5	-1.79	10205498325	409951	40.26	25000	25600	24350	32750	17650	25200	24894.41	9.33	-101936	26666	25932	24916	24182	23166	26300	24550	153	7550	500	19150	50	1	29989494	7422	25.81	4.20	12	1.37	959.00	5891.00	26500	20250312	-6.60	10660	20241031	132.18	26500	-6.60	20250312	14780	67.46	20250106	26500	-6.60	20250312	10660	132.18	20241031	4.14	N	033500	500	153 억	2798808	N	N	7529	N	N
63	20250319	110422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24600	-600	5	-2.38	9450019825	379304	37.25	25000	25600	24350	32750	17650	25200	24914.08	9.33	-102010	26666	25932	24916	24182	23166	26300	24550	153	7550	500	19150	50	1	29989494	7377	25.65	4.18	12	1.26	959.00	5891.00	26500	20250312	-7.17	10660	20241031	130.77	26500	-7.17	20250312	14780	66.44	20250106	26500	-7.17	20250312	10660	130.77	20241031	4.14	N	033500	500	153 억	2798808	N	N	7529	N	N
64	20250319	100423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24700	-500	5	-1.98	6088269575	242735	23.84	25000	25600	24600	32750	17650	25200	25081.94	9.33	-52781	26666	25932	24916	24182	23166	26300	24550	153	7550	500	19150	50	1	29989494	7407	25.76	4.19	12	0.81	959.00	5891.00	26500	20250312	-6.79	10660	20241031	131.71	26500	-6.79	20250312	14780	67.12	20250106	26500	-6.79	20250312	10660	131.71	20241031	4.14	N	033500	500	153 억	2798808	N	N	7529	N	N
65	20250319	090423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25300	100	2	0.40	1086985150	43117	4.23	25000	25450	25000	32750	17650	25200	25210.14	9.33	-14081	26666	25932	24916	24182	23166	26300	24550	153	7550	500	19150	50	1	29989494	7587	26.38	4.29	12	0.14	959.00	5891.00	26500	20250312	-4.53	10660	20241031	137.34	26500	-4.53	20250312	14780	71.18	20250106	26500	-4.53	20250312	10660	137.34	20241031	4.14	N	033500	500	153 억	2798808	N	N	7529	N	N
66	20250318	160420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25200	1200	2	5.00	25298210625	1010486	148.67	24350	25650	23900	31200	16800	24000	25035.63	9.15	36534	25533	24766	24083	23316	22633	24425	22975	153	7200	500	18240	50	1	29989494	7557	26.28	4.28	12	3.37	959.00	5891.00	26500	20250312	-4.91	10660	20241031	136.40	26500	-4.91	20250312	14780	70.50	20250106	26500	-4.91	20250312	10660	136.40	20241031	4.17	N	033500	500	153 억	2744702	N	N	7529	N	N
67	20250318	150422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25000	1000	2	4.17	24512204500	979178	144.06	24350	25650	23900	31200	16800	24000	25033.46	9.15	32655	25533	24766	24083	23316	22633	24425	22975	153	7200	500	18240	50	1	29989494	7497	26.07	4.24	12	3.27	959.00	5891.00	26500	20250312	-5.66	10660	20241031	134.52	26500	-5.66	20250312	14780	69.15	20250106	26500	-5.66	20250312	10660	134.52	20241031	4.17	N	033500	500	153 억	2744702	N	N	6920	N	N
68	20250318	140421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25050	1050	2	4.38	22898808525	914823	134.60	24350	25650	23900	31200	16800	24000	25030.87	9.15	34994	25533	24766	24083	23316	22633	24425	22975	153	7200	500	18240	50	1	29989494	7512	26.12	4.25	12	3.05	959.00	5891.00	26500	20250312	-5.47	10660	20241031	134.99	26500	-5.47	20250312	14780	69.49	20250106	26500	-5.47	20250312	10660	134.99	20241031	4.17	N	033500	500	153 억	2744702	N	N	6920	N	N
69	20250318	130421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	1350	2	5.62	21239597400	849002	124.91	24350	25650	23900	31200	16800	24000	25017.15	9.15	19305	25533	24766	24083	23316	22633	24425	22975	153	7200	500	18240	50	1	29989494	7602	26.43	4.30	12	2.83	959.00	5891.00	26500	20250312	-4.34	10660	20241031	137.80	26500	-4.34	20250312	14780	71.52	20250106	26500	-4.34	20250312	10660	137.80	20241031	4.17	N	033500	500	153 억	2744702	N	N	6920	N	N
70	20250318	120420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	1400	2	5.83	20209086800	808429	118.94	24350	25650	23900	31200	16800	24000	24997.99	9.15	16199	25533	24766	24083	23316	22633	24425	22975	153	7200	500	18240	50	1	29989494	7617	26.49	4.31	12	2.70	959.00	5891.00	26500	20250312	-4.15	10660	20241031	138.27	26500	-4.15	20250312	14780	71.85	20250106	26500	-4.15	20250312	10660	138.27	20241031	4.17	N	033500	500	153 억	2744702	N	N	6920	N	N
71	20250318	110420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	1350	2	5.62	17299843050	694283	102.15	24350	25600	23900	31200	16800	24000	24917.58	9.15	19049	25533	24766	24083	23316	22633	24425	22975	153	7200	500	18240	50	1	29989494	7602	26.43	4.30	12	2.32	959.00	5891.00	26500	20250312	-4.34	10660	20241031	137.80	26500	-4.34	20250312	14780	71.52	20250106	26500	-4.34	20250312	10660	137.80	20241031	4.17	N	033500	500	153 억	2744702	N	N	6920	N	N
72	20250318	100421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24900	900	2	3.75	9820280350	399230	58.74	24350	25150	23900	31200	16800	24000	24598.07	9.15	13225	25533	24766	24083	23316	22633	24425	22975	153	7200	500	18240	50	1	29989494	7467	25.96	4.23	12	1.33	959.00	5891.00	26500	20250312	-6.04	10660	20241031	133.58	26500	-6.04	20250312	14780	68.47	20250106	26500	-6.04	20250312	10660	133.58	20241031	4.17	N	033500	500	153 억	2744702	N	N	6920	N	N
73	20250318	090422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24400	400	2	1.67	1279111300	52339	7.70	24350	24600	24300	31200	16800	24000	24439.05	9.15	-2513	25533	24766	24083	23316	22633	24425	22975	153	7200	500	18240	50	1	29989494	7317	25.44	4.14	12	0.17	959.00	5891.00	26500	20250312	-7.92	10660	20241031	128.89	26500	-7.92	20250312	14780	65.09	20250106	26500	-7.92	20250312	10660	128.89	20241031	4.17	N	033500	500	153 억	2744702	N	N	6920	N	N
74	20250317	160420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24000	-750	5	-3.03	16194172225	672857	96.25	24500	24850	23400	32150	17350	24750	24066.75	9.37	-71818	25883	25316	24383	23816	22883	25600	24100	153	7400	500	18810	50	1	29989494	7197	25.03	4.07	12	2.24	959.00	5891.00	26500	20250312	-9.43	10660	20241031	125.14	26500	-9.43	20250312	14780	62.38	20250106	26500	-9.43	20250312	10660	125.14	20241031	4.08	N	033500	500	153 억	2810125	N	N	6878	N	N
75	20250317	150419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23950	-800	5	-3.23	15556849625	646301	92.46	24500	24850	23400	32150	17350	24750	24069.47	9.37	-65017	25883	25316	24383	23816	22883	25600	24100	153	7400	500	18810	50	1	29989494	7182	24.97	4.07	12	2.16	959.00	5891.00	26500	20250312	-9.62	10660	20241031	124.67	26500	-9.62	20250312	14780	62.04	20250106	26500	-9.62	20250312	10660	124.67	20241031	4.08	N	033500	500	153 억	2810125	N	N	617	N	N
76	20250317	140420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24150	-600	5	-2.42	13725112050	570214	81.57	24500	24850	23400	32150	17350	24750	24068.83	9.37	-54050	25883	25316	24383	23816	22883	25600	24100	153	7400	500	18810	50	1	29989494	7242	25.18	4.10	12	1.90	959.00	5891.00	26500	20250312	-8.87	10660	20241031	126.55	26500	-8.87	20250312	14780	63.40	20250106	26500	-8.87	20250312	10660	126.55	20241031	4.08	N	033500	500	153 억	2810125	N	N	617	N	N
77	20250317	130419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24150	-600	5	-2.42	12705015750	528019	75.53	24500	24850	23400	32150	17350	24750	24060.26	9.37	-50322	25883	25316	24383	23816	22883	25600	24100	153	7400	500	18810	50	1	29989494	7242	25.18	4.10	12	1.76	959.00	5891.00	26500	20250312	-8.87	10660	20241031	126.55	26500	-8.87	20250312	14780	63.40	20250106	26500	-8.87	20250312	10660	126.55	20241031	4.08	N	033500	500	153 억	2810125	N	N	617	N	N
78	20250317	120419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24250	-500	5	-2.02	11787655475	490157	70.12	24500	24850	23400	32150	17350	24750	24047.20	9.37	-48259	25883	25316	24383	23816	22883	25600	24100	153	7400	500	18810	50	1	29989494	7272	25.29	4.12	12	1.63	959.00	5891.00	26500	20250312	-8.49	10660	20241031	127.49	26500	-8.49	20250312	14780	64.07	20250106	26500	-8.49	20250312	10660	127.49	20241031	4.08	N	033500	500	153 억	2810125	N	N	617	N	N
79	20250317	110419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24200	-550	5	-2.22	10349815825	430660	61.61	24500	24850	23400	32150	17350	24750	24030.66	9.37	-52945	25883	25316	24383	23816	22883	25600	24100	153	7400	500	18810	50	1	29989494	7257	25.23	4.11	12	1.44	959.00	5891.00	26500	20250312	-8.68	10660	20241031	127.02	26500	-8.68	20250312	14780	63.73	20250106	26500	-8.68	20250312	10660	127.02	20241031	4.08	N	033500	500	153 억	2810125	N	N	617	N	N
80	20250317	100420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23850	-900	5	-3.64	7780613525	324105	46.36	24500	24850	23400	32150	17350	24750	24003.99	9.37	-51165	25883	25316	24383	23816	22883	25600	24100	153	7400	500	18810	50	1	29989494	7152	24.87	4.05	12	1.08	959.00	5891.00	26500	20250312	-10.00	10660	20241031	123.73	26500	-10.00	20250312	14780	61.37	20250106	26500	-10.00	20250312	10660	123.73	20241031	4.08	N	033500	500	153 억	2810125	N	N	617	N	N
81	20250317	090419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24350	-400	5	-1.62	778713350	31832	4.55	24500	24700	24250	32150	17350	24750	24453.24	9.37	-7846	25883	25316	24383	23816	22883	25600	24100	153	7400	500	18810	50	1	29989494	7302	25.39	4.13	12	0.11	959.00	5891.00	26500	20250312	-8.11	10660	20241031	128.42	26500	-8.11	20250312	14780	64.75	20250106	26500	-8.11	20250312	10660	128.42	20241031	4.08	N	033500	500	153 억	2810125	N	N	617	N	N
82	20250314	160418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24750	950	2	3.99	16901599375	696091	101.43	23450	24950	23450	30900	16700	23800	24280.57	9.56	-58884	25566	24682	24216	23332	22866	24450	23100	153	7100	500	18080	50	1	29989494	7422	25.81	4.20	12	2.32	959.00	5891.00	26500	20250312	-6.60	10660	20241031	132.18	26500	-6.60	20250312	14780	67.46	20250106	26500	-6.60	20250312	10660	132.18	20241031	4.11	N	033500	500	153 억	2866988	N	N	617	N	N
83	20250314	150421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24550	750	2	3.15	13012960775	539022	78.54	23450	24600	23450	30900	16700	23800	24141.87	9.56	-25277	25566	24682	24216	23332	22866	24450	23100	153	7100	500	18080	50	1	29989494	7362	25.60	4.17	12	1.80	959.00	5891.00	26500	20250312	-7.36	10660	20241031	130.30	26500	-7.36	20250312	14780	66.10	20250106	26500	-7.36	20250312	10660	130.30	20241031	4.11	N	033500	500	153 억	2866988	N	N	1385	N	N
84	20250314	140418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24400	600	2	2.52	10461896625	434548	63.32	23450	24450	23450	30900	16700	23800	24075.42	9.56	244	25566	24682	24216	23332	22866	24450	23100	153	7100	500	18080	50	1	29989494	7317	25.44	4.14	12	1.45	959.00	5891.00	26500	20250312	-7.92	10660	20241031	128.89	26500	-7.92	20250312	14780	65.09	20250106	26500	-7.92	20250312	10660	128.89	20241031	4.11	N	033500	500	153 억	2866988	N	N	1385	N	N
85	20250314	130418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24000	200	2	0.84	8411209275	349812	50.97	23450	24450	23450	30900	16700	23800	24045.02	9.56	-5443	25566	24682	24216	23332	22866	24450	23100	153	7100	500	18080	50	1	29989494	7197	25.03	4.07	12	1.17	959.00	5891.00	26500	20250312	-9.43	10660	20241031	125.14	26500	-9.43	20250312	14780	62.38	20250106	26500	-9.43	20250312	10660	125.14	20241031	4.11	N	033500	500	153 억	2866988	N	N	1385	N	N
86	20250314	120420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24000	200	2	0.84	7822078075	325304	47.40	23450	24450	23450	30900	16700	23800	24045.53	9.56	-1694	25566	24682	24216	23332	22866	24450	23100	153	7100	500	18080	50	1	29989494	7197	25.03	4.07	12	1.08	959.00	5891.00	26500	20250312	-9.43	10660	20241031	125.14	26500	-9.43	20250312	14780	62.38	20250106	26500	-9.43	20250312	10660	125.14	20241031	4.11	N	033500	500	153 억	2866988	N	N	1385	N	N
87	20250314	110418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23950	150	2	0.63	6919668500	287671	41.92	23450	24450	23450	30900	16700	23800	24054.21	9.56	4785	25566	24682	24216	23332	22866	24450	23100	153	7100	500	18080	50	1	29989494	7182	24.97	4.07	12	0.96	959.00	5891.00	26500	20250312	-9.62	10660	20241031	124.67	26500	-9.62	20250312	14780	62.04	20250106	26500	-9.62	20250312	10660	124.67	20241031	4.11	N	033500	500	153 억	2866988	N	N	1385	N	N
88	20250314	100420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24100	300	2	1.26	4986601175	206992	30.16	23450	24450	23450	30900	16700	23800	24090.95	9.56	5454	25566	24682	24216	23332	22866	24450	23100	153	7100	500	18080	50	1	29989494	7227	25.13	4.09	12	0.69	959.00	5891.00	26500	20250312	-9.06	10660	20241031	126.08	26500	-9.06	20250312	14780	63.06	20250106	26500	-9.06	20250312	10660	126.08	20241031	4.11	N	033500	500	153 억	2866988	N	N	1385	N	N
89	20250314	090420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24175	375	2	1.58	1014773200	42403	6.18	23450	24300	23450	30900	16700	23800	23931.99	9.56	-8532	25566	24682	24216	23332	22866	24450	23100	153	7100	500	18080	50	1	29989494	7250	25.21	4.10	12	0.14	959.00	5891.00	26500	20250312	-8.77	10660	20241031	126.78	26500	-8.77	20250312	14780	63.57	20250106	26500	-8.77	20250312	10660	126.78	20241031	4.11	N	033500	500	153 억	2866988	N	N	1385	N	N
90	20250313	160416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23800	-600	5	-2.46	16619590525	683883	18.39	24250	25100	23750	31700	17100	24400	24302.06	9.53	-1797	27433	25916	24983	23466	22533	25450	23000	153	7300	500	18540	50	1	29989494	7137	24.82	4.04	12	2.28	959.00	5891.00	26500	20250312	-10.19	10660	20241031	123.26	26500	-10.19	20250312	14780	61.03	20250106	26500	-10.19	20250312	10660	123.26	20241031	4.06	N	033500	500	153 억	2858158	N	N	1385	N	N
91	20250313	150417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23850	-550	5	-2.25	15857391425	651944	17.53	24250	25100	23750	31700	17100	24400	24323.22	9.53	72	27433	25916	24983	23466	22533	25450	23000	153	7300	500	18540	50	1	29989494	7152	24.87	4.05	12	2.17	959.00	5891.00	26500	20250312	-10.00	10660	20241031	123.73	26500	-10.00	20250312	14780	61.37	20250106	26500	-10.00	20250312	10660	123.73	20241031	4.06	N	033500	500	153 억	2858158	N	N	791	N	N
92	20250313	140416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23950	-450	5	-1.84	14097931200	578255	15.55	24250	25100	23900	31700	17100	24400	24380.12	9.53	-11376	27433	25916	24983	23466	22533	25450	23000	153	7300	500	18540	50	1	29989494	7182	24.97	4.07	12	1.93	959.00	5891.00	26500	20250312	-9.62	10660	20241031	124.67	26500	-9.62	20250312	14780	62.04	20250106	26500	-9.62	20250312	10660	124.67	20241031	4.06	N	033500	500	153 억	2858158	N	N	791	N	N
93	20250313	130416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24050	-350	5	-1.43	12650735550	517929	13.92	24250	25100	24000	31700	17100	24400	24425.63	9.53	-14357	27433	25916	24983	23466	22533	25450	23000	153	7300	500	18540	50	1	29989494	7212	25.08	4.08	12	1.73	959.00	5891.00	26500	20250312	-9.25	10660	20241031	125.61	26500	-9.25	20250312	14780	62.72	20250106	26500	-9.25	20250312	10660	125.61	20241031	4.06	N	033500	500	153 억	2858158	N	N	791	N	N
94	20250313	120416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24200	-200	5	-0.82	11580109050	473589	12.73	24250	25100	24000	31700	17100	24400	24451.83	9.53	-13188	27433	25916	24983	23466	22533	25450	23000	153	7300	500	18540	50	1	29989494	7257	25.23	4.11	12	1.58	959.00	5891.00	26500	20250312	-8.68	10660	20241031	127.02	26500	-8.68	20250312	14780	63.73	20250106	26500	-8.68	20250312	10660	127.02	20241031	4.06	N	033500	500	153 억	2858158	N	N	791	N	N
95	20250313	110416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24150	-250	5	-1.02	9604546875	391829	10.53	24250	25100	24000	31700	17100	24400	24512.15	9.53	-26866	27433	25916	24983	23466	22533	25450	23000	153	7300	500	18540	50	1	29989494	7242	25.18	4.10	12	1.31	959.00	5891.00	26500	20250312	-8.87	10660	20241031	126.55	26500	-8.87	20250312	14780	63.40	20250106	26500	-8.87	20250312	10660	126.55	20241031	4.06	N	033500	500	153 억	2858158	N	N	791	N	N
96	20250313	100415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24500	100	2	0.41	7554537800	307564	8.27	24250	25100	24000	31700	17100	24400	24562.60	9.53	-41637	27433	25916	24983	23466	22533	25450	23000	153	7300	500	18540	50	1	29989494	7347	25.55	4.16	12	1.03	959.00	5891.00	26500	20250312	-7.55	10660	20241031	129.83	26500	-7.55	20250312	14780	65.76	20250106	26500	-7.55	20250312	10660	129.83	20241031	4.06	N	033500	500	153 억	2858158	N	N	791	N	N
97	20250313	090417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24150	-250	5	-1.02	1378450725	57000	1.53	24250	24450	24000	31700	17100	24400	24182.56	9.53	-10271	27433	25916	24983	23466	22533	25450	23000	153	7300	500	18540	50	1	29989494	7242	25.18	4.10	12	0.19	959.00	5891.00	26500	20250312	-8.87	10660	20241031	126.55	26500	-8.87	20250312	14780	63.40	20250106	26500	-8.87	20250312	10660	126.55	20241031	4.06	N	033500	500	153 억	2858158	N	N	791	N	N
98	20250312	160414	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	24400	1350	2	5.86	93631373250	3704399	372.29	25050	26500	24050	29950	16150	23050	25276.13	8.85	235267	24450	23750	22900	22200	21350	24100	22550	153	6900	500	17510	50	1	29989494	7317	25.44	4.14	12	12.35	959.00	5891.00	26500	20250312	-7.92	10660	20241031	128.89	26500	-7.92	20250312	14780	65.09	20250106	26500	-7.92	20250312	10660	128.89	20241031	4.07	N	033500	500	153 억	2654239	N	N	788	N	N
99	20250312	150415	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	24050	1000	2	4.34	91771105625	3627769	364.59	25050	26500	24050	29950	16150	23050	25296.86	8.85	226912	24450	23750	22900	22200	21350	24100	22550	153	6900	500	17510	50	1	29989494	7212	25.08	4.08	12	12.10	959.00	5891.00	26500	20250312	-9.25	10660	20241031	125.61	26500	-9.25	20250312	14780	62.72	20250106	26500	-9.25	20250312	10660	125.61	20241031	4.07	N	033500	500	153 억	2654239	N	N	1979	N	N
100	20250312	140414	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	24850	1800	2	7.81	82748341500	3257814	327.41	25050	26500	24100	29950	16150	23050	25399.97	8.85	177943	24450	23750	22900	22200	21350	24100	22550	153	6900	500	17510	50	1	29989494	7452	25.91	4.22	12	10.86	959.00	5891.00	26500	20250312	-6.23	10660	20241031	133.11	26500	-6.23	20250312	14780	68.13	20250106	26500	-6.23	20250312	10660	133.11	20241031	4.07	N	033500	500	153 억	2654239	N	N	1979	N	N
101	20250312	130414	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	25050	2000	2	8.68	78588498625	3090828	310.62	25050	26500	24100	29950	16150	23050	25426.37	8.85	166451	24450	23750	22900	22200	21350	24100	22550	153	6900	500	17510	50	1	29989494	7512	26.12	4.25	12	10.31	959.00	5891.00	26500	20250312	-5.47	10660	20241031	134.99	26500	-5.47	20250312	14780	69.49	20250106	26500	-5.47	20250312	10660	134.99	20241031	4.07	N	033500	500	153 억	2654239	N	N	1979	N	N
102	20250312	120415	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	25400	2350	2	10.20	73987490225	2908436	292.29	25050	26500	24100	29950	16150	23050	25438.94	8.85	137898	24450	23750	22900	22200	21350	24100	22550	153	6900	500	17510	50	1	29989494	7617	26.49	4.31	12	9.70	959.00	5891.00	26500	20250312	-4.15	10660	20241031	138.27	26500	-4.15	20250312	14780	71.85	20250106	26500	-4.15	20250312	10660	138.27	20241031	4.07	N	033500	500	153 억	2654239	N	N	1979	N	N
103	20250312	110412	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	25900	2850	2	12.36	68515078575	2693971	270.74	25050	26500	24100	29950	16150	23050	25432.76	8.85	121299	24450	23750	22900	22200	21350	24100	22550	153	6900	500	17510	50	1	29989494	7767	27.01	4.40	12	8.98	959.00	5891.00	26500	20250312	-2.26	10660	20241031	142.96	26500	-2.26	20250312	14780	75.24	20250106	26500	-2.26	20250312	10660	142.96	20241031	4.07	N	033500	500	153 억	2654239	N	N	1979	N	N
104	20250312	100414	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	25600	2550	2	11.06	59680033425	2351173	236.29	25050	26500	24100	29950	16150	23050	25383.11	8.85	42624	24450	23750	22900	22200	21350	24100	22550	153	6900	500	17510	50	1	29989494	7677	26.69	4.35	12	7.84	959.00	5891.00	26500	20250312	-3.40	10660	20241031	140.15	26500	-3.40	20250312	14780	73.21	20250106	26500	-3.40	20250312	10660	140.15	20241031	4.07	N	033500	500	153 억	2654239	N	N	1979	N	N
105	20250312	090415	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	24550	1500	2	6.51	10841489425	436530	43.87	25050	25200	24450	29950	16150	23050	24835.69	8.85	-58229	24450	23750	22900	22200	21350	24100	22550	153	6900	500	17510	50	1	29989494	7362	25.60	4.17	12	1.46	959.00	5891.00	25200	20250312	-2.58	10660	20241031	130.30	25200	-2.58	20250312	14780	66.10	20250106	25200	-2.58	20250312	10660	130.30	20241031	4.07	N	033500	500	153 억	2654239	N	N	1979	N	N
106	20250311	160410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23050	250	2	1.10	22698544100	992882	154.04	22050	23600	22050	29600	16000	22800	22861.18	8.89	-11844	23833	23316	22683	22166	21533	23000	21850	153	6800	500	17320	50	1	29989494	6913	24.04	3.91	12	3.31	959.00	5891.00	24350	20250225	-5.34	10660	20241031	116.23	24350	-5.34	20250225	14780	55.95	20250106	24350	-5.34	20250225	10660	116.23	20241031	4.14	N	033500	500	153 억	2666028	N	N	1979	N	N
107	20250311	150413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	150	2	0.66	21909022475	958525	148.71	22050	23600	22050	29600	16000	22800	22857.02	8.89	-19824	23833	23316	22683	22166	21533	23000	21850	153	6800	500	17320	50	1	29989494	6883	23.93	3.90	12	3.20	959.00	5891.00	24350	20250225	-5.75	10660	20241031	115.29	24350	-5.75	20250225	14780	55.28	20250106	24350	-5.75	20250225	10660	115.29	20241031	4.14	N	033500	500	153 억	2666028	N	N	5728	N	N
108	20250311	140412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	550	2	2.41	19305906700	845913	131.24	22050	23600	22050	29600	16000	22800	22822.57	8.89	23678	23833	23316	22683	22166	21533	23000	21850	153	6800	500	17320	50	1	29989494	7003	24.35	3.96	12	2.82	959.00	5891.00	24350	20250225	-4.11	10660	20241031	119.04	24350	-4.11	20250225	14780	57.98	20250106	24350	-4.11	20250225	10660	119.04	20241031	4.14	N	033500	500	153 억	2666028	N	N	5728	N	N
109	20250311	130413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	350	2	1.54	14324047600	629830	97.71	22050	23450	22050	29600	16000	22800	22742.71	8.89	26537	23833	23316	22683	22166	21533	23000	21850	153	6800	500	17320	50	1	29989494	6943	24.14	3.93	12	2.10	959.00	5891.00	24350	20250225	-4.93	10660	20241031	117.17	24350	-4.93	20250225	14780	56.63	20250106	24350	-4.93	20250225	10660	117.17	20241031	4.14	N	033500	500	153 억	2666028	N	N	5728	N	N
110	20250311	120412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23050	250	2	1.10	13389775400	589591	91.47	22050	23450	22050	29600	16000	22800	22710.26	8.89	26022	23833	23316	22683	22166	21533	23000	21850	153	6800	500	17320	50	1	29989494	6913	24.04	3.91	12	1.97	959.00	5891.00	24350	20250225	-5.34	10660	20241031	116.23	24350	-5.34	20250225	14780	55.95	20250106	24350	-5.34	20250225	10660	116.23	20241031	4.14	N	033500	500	153 억	2666028	N	N	5728	N	N
111	20250311	110412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	-450	5	-1.97	10875280600	480089	74.48	22050	23450	22050	29600	16000	22800	22652.60	8.89	3148	23833	23316	22683	22166	21533	23000	21850	153	6800	500	17320	50	1	29989494	6703	23.31	3.79	12	1.60	959.00	5891.00	24350	20250225	-8.21	10660	20241031	109.66	24350	-8.21	20250225	14780	51.22	20250106	24350	-8.21	20250225	10660	109.66	20241031	4.14	N	033500	500	153 억	2666028	N	N	5728	N	N
112	20250311	100413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	-250	5	-1.10	6850767175	301774	46.82	22050	23450	22050	29600	16000	22800	22701.62	8.89	31751	23833	23316	22683	22166	21533	23000	21850	153	6800	500	17320	50	1	29989494	6763	23.51	3.83	12	1.01	959.00	5891.00	24350	20250225	-7.39	10660	20241031	111.54	24350	-7.39	20250225	14780	52.57	20250106	24350	-7.39	20250225	10660	111.54	20241031	4.14	N	033500	500	153 억	2666028	N	N	5728	N	N
113	20250311	090413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-550	5	-2.41	813332450	36548	5.67	22050	22550	22050	29600	16000	22800	22252.32	8.89	4524	23833	23316	22683	22166	21533	23000	21850	153	6800	500	17320	50	1	29989494	6673	23.20	3.78	12	0.12	959.00	5891.00	24350	20250225	-8.62	10660	20241031	108.72	24350	-8.62	20250225	14780	50.54	20250106	24350	-8.62	20250225	10660	108.72	20241031	4.14	N	033500	500	153 억	2666028	N	N	5728	N	N
114	20250310	160408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	-550	5	-2.36	14571701350	641808	140.14	22950	23200	22050	30350	16350	23350	22704.00	8.69	40709	24183	23766	23083	22666	21983	23975	22875	153	7000	500	17740	50	1	29989494	6838	23.77	3.87	12	2.14	959.00	5891.00	24350	20250225	-6.37	10660	20241031	113.88	24350	-6.37	20250225	14780	54.26	20250106	24350	-6.37	20250225	10660	113.88	20241031	4.14	N	033500	500	153 억	2607479	N	N	5728	N	N
115	20250310	150411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	-450	5	-1.93	13727924750	604981	132.10	22950	23200	22050	30350	16350	23350	22691.34	8.69	45370	24183	23766	23083	22666	21983	23975	22875	153	7000	500	17740	50	1	29989494	6868	23.88	3.89	12	2.02	959.00	5891.00	24350	20250225	-5.95	10660	20241031	114.82	24350	-5.95	20250225	14780	54.94	20250106	24350	-5.95	20250225	10660	114.82	20241031	4.14	N	033500	500	153 억	2607479	N	N	1107	N	N
116	20250310	140411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-350	5	-1.50	12716492700	560813	122.45	22950	23200	22050	30350	16350	23350	22674.93	8.69	38008	24183	23766	23083	22666	21983	23975	22875	153	7000	500	17740	50	1	29989494	6898	23.98	3.90	12	1.87	959.00	5891.00	24350	20250225	-5.54	10660	20241031	115.76	24350	-5.54	20250225	14780	55.62	20250106	24350	-5.54	20250225	10660	115.76	20241031	4.14	N	033500	500	153 억	2607479	N	N	1107	N	N
117	20250310	130410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-350	5	-1.50	11752202975	518993	113.32	22950	23200	22050	30350	16350	23350	22644.05	8.69	30541	24183	23766	23083	22666	21983	23975	22875	153	7000	500	17740	50	1	29989494	6898	23.98	3.90	12	1.73	959.00	5891.00	24350	20250225	-5.54	10660	20241031	115.76	24350	-5.54	20250225	14780	55.62	20250106	24350	-5.54	20250225	10660	115.76	20241031	4.14	N	033500	500	153 억	2607479	N	N	1107	N	N
118	20250310	120409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	-500	5	-2.14	10688590950	472701	103.22	22950	23200	22050	30350	16350	23350	22611.52	8.69	18358	24183	23766	23083	22666	21983	23975	22875	153	7000	500	17740	50	1	29989494	6853	23.83	3.88	12	1.58	959.00	5891.00	24350	20250225	-6.16	10660	20241031	114.35	24350	-6.16	20250225	14780	54.60	20250106	24350	-6.16	20250225	10660	114.35	20241031	4.14	N	033500	500	153 억	2607479	N	N	1107	N	N
119	20250310	110409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	-550	5	-2.36	9348378975	413706	90.33	22950	23200	22050	30350	16350	23350	22596.42	8.69	3805	24183	23766	23083	22666	21983	23975	22875	153	7000	500	17740	50	1	29989494	6838	23.77	3.87	12	1.38	959.00	5891.00	24350	20250225	-6.37	10660	20241031	113.88	24350	-6.37	20250225	14780	54.26	20250106	24350	-6.37	20250225	10660	113.88	20241031	4.14	N	033500	500	153 억	2607479	N	N	1107	N	N
120	20250310	100410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	-650	5	-2.78	6818115850	302140	65.97	22950	23200	22050	30350	16350	23350	22565.72	8.69	-18888	24183	23766	23083	22666	21983	23975	22875	153	7000	500	17740	50	1	29989494	6808	23.67	3.85	12	1.01	959.00	5891.00	24350	20250225	-6.78	10660	20241031	112.95	24350	-6.78	20250225	14780	53.59	20250106	24350	-6.78	20250225	10660	112.95	20241031	4.14	N	033500	500	153 억	2607479	N	N	1107	N	N
121	20250310	090411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	-500	5	-2.14	626722750	27297	5.96	22950	23200	22600	30350	16350	23350	22957.37	8.69	-3189	24183	23766	23083	22666	21983	23975	22875	153	7000	500	17740	50	1	29989494	6853	23.83	3.88	12	0.09	959.00	5891.00	24350	20250225	-6.16	10660	20241031	114.35	24350	-6.16	20250225	14780	54.60	20250106	24350	-6.16	20250225	10660	114.35	20241031	4.14	N	033500	500	153 억	2607479	N	N	1107	N	N
122	20250307	160409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	350	2	1.52	10540180375	456603	88.49	22750	23500	22400	29900	16100	23000	23083.19	8.67	9260	24533	23766	23333	22566	22133	23550	22350	153	6900	500	17480	50	1	29989494	7003	24.35	3.96	12	1.52	959.00	5891.00	24350	20250225	-4.11	10660	20241031	119.04	24350	-4.11	20250225	14780	57.98	20250106	24350	-4.11	20250225	10660	119.04	20241031	3.93	N	033500	500	153 억	2600880	N	N	1107	N	N
123	20250307	150411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	200	2	0.87	10090470125	437272	84.74	22750	23500	22400	29900	16100	23000	23075.97	8.67	4701	24533	23766	23333	22566	22133	23550	22350	153	6900	500	17480	50	1	29989494	6958	24.19	3.94	12	1.46	959.00	5891.00	24350	20250225	-4.72	10660	20241031	117.64	24350	-4.72	20250225	14780	56.97	20250106	24350	-4.72	20250225	10660	117.64	20241031	3.93	N	033500	500	153 억	2600880	N	N	520	N	N
124	20250307	140409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	200	2	0.87	8987232625	389884	75.56	22750	23500	22400	29900	16100	23000	23051.05	8.67	-1022	24533	23766	23333	22566	22133	23550	22350	153	6900	500	17480	50	1	29989494	6958	24.19	3.94	12	1.30	959.00	5891.00	24350	20250225	-4.72	10660	20241031	117.64	24350	-4.72	20250225	14780	56.97	20250106	24350	-4.72	20250225	10660	117.64	20241031	3.93	N	033500	500	153 억	2600880	N	N	520	N	N
125	20250307	130410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	300	2	1.30	7637190300	331791	64.30	22750	23500	22400	29900	16100	23000	23018.08	8.67	-1507	24533	23766	23333	22566	22133	23550	22350	153	6900	500	17480	50	1	29989494	6988	24.30	3.96	12	1.11	959.00	5891.00	24350	20250225	-4.31	10660	20241031	118.57	24350	-4.31	20250225	14780	57.65	20250106	24350	-4.31	20250225	10660	118.57	20241031	3.93	N	033500	500	153 억	2600880	N	N	520	N	N
126	20250307	120411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23050	50	2	0.22	6665669000	289748	56.15	22750	23500	22400	29900	16100	23000	23005.06	8.67	-8992	24533	23766	23333	22566	22133	23550	22350	153	6900	500	17480	50	1	29989494	6913	24.04	3.91	12	0.97	959.00	5891.00	24350	20250225	-5.34	10660	20241031	116.23	24350	-5.34	20250225	14780	55.95	20250106	24350	-5.34	20250225	10660	116.23	20241031	3.93	N	033500	500	153 억	2600880	N	N	520	N	N
127	20250307	110410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	350	2	1.52	6131935900	266554	51.66	22750	23500	22400	29900	16100	23000	23004.48	8.67	-6605	24533	23766	23333	22566	22133	23550	22350	153	6900	500	17480	50	1	29989494	7003	24.35	3.96	12	0.89	959.00	5891.00	24350	20250225	-4.11	10660	20241031	119.04	24350	-4.11	20250225	14780	57.98	20250106	24350	-4.11	20250225	10660	119.04	20241031	3.93	N	033500	500	153 억	2600880	N	N	520	N	N
128	20250307	100408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23450	450	2	1.96	4068867675	177518	34.40	22750	23500	22400	29900	16100	23000	22920.84	8.67	2794	24533	23766	23333	22566	22133	23550	22350	153	6900	500	17480	50	1	29989494	7033	24.45	3.98	12	0.59	959.00	5891.00	24350	20250225	-3.70	10660	20241031	119.98	24350	-3.70	20250225	14780	58.66	20250106	24350	-3.70	20250225	10660	119.98	20241031	3.93	N	033500	500	153 억	2600880	N	N	520	N	N
129	20250307	090411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	-400	5	-1.74	646839750	28547	5.53	22750	22850	22500	29900	16100	23000	22657.97	8.67	-494	24533	23766	23333	22566	22133	23550	22350	153	6900	500	17480	50	1	29989494	6778	23.57	3.84	12	0.10	959.00	5891.00	24350	20250225	-7.19	10660	20241031	112.01	24350	-7.19	20250225	14780	52.91	20250106	24350	-7.19	20250225	10660	112.01	20241031	3.93	N	033500	500	153 억	2600880	N	N	520	N	N
130	20250306	160408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-500	5	-2.13	12046471275	513988	40.58	23750	24100	22900	30550	16450	23500	23437.44	8.70	-21429	25100	24300	23400	22600	21700	24700	23000	153	7050	500	17860	50	1	29989494	6898	23.98	3.90	12	1.71	959.00	5891.00	24350	20250225	-5.54	10660	20241031	115.76	24350	-5.54	20250225	14780	55.62	20250106	24350	-5.54	20250225	10660	115.76	20241031	4.05	N	033500	500	153 억	2609876	N	N	520	N	N
131	20250306	150408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	-400	5	-1.70	10723599225	456526	36.04	23750	24100	22950	30550	16450	23500	23489.57	8.70	-33043	25100	24300	23400	22600	21700	24700	23000	153	7050	500	17860	50	1	29989494	6928	24.09	3.92	12	1.52	959.00	5891.00	24350	20250225	-5.13	10660	20241031	116.70	24350	-5.13	20250225	14780	56.29	20250106	24350	-5.13	20250225	10660	116.70	20241031	4.05	N	033500	500	153 억	2609876	N	N	144	N	N
132	20250306	140407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23450	-50	5	-0.21	7930497125	335957	26.52	23750	24100	23300	30550	16450	23500	23605.70	8.70	-35703	25100	24300	23400	22600	21700	24700	23000	153	7050	500	17860	50	1	29989494	7033	24.45	3.98	12	1.12	959.00	5891.00	24350	20250225	-3.70	10660	20241031	119.98	24350	-3.70	20250225	14780	58.66	20250106	24350	-3.70	20250225	10660	119.98	20241031	4.05	N	033500	500	153 억	2609876	N	N	144	N	N
133	20250306	130407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	50	2	0.21	6830962575	289020	22.82	23750	24100	23350	30550	16450	23500	23634.93	8.70	-32000	25100	24300	23400	22600	21700	24700	23000	153	7050	500	17860	50	1	29989494	7063	24.56	4.00	12	0.96	959.00	5891.00	24350	20250225	-3.29	10660	20241031	120.92	24350	-3.29	20250225	14780	59.34	20250106	24350	-3.29	20250225	10660	120.92	20241031	4.05	N	033500	500	153 억	2609876	N	N	144	N	N
134	20250306	120407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23700	200	2	0.85	6006699550	254108	20.06	23750	24100	23350	30550	16450	23500	23638.39	8.70	-23213	25100	24300	23400	22600	21700	24700	23000	153	7050	500	17860	50	1	29989494	7108	24.71	4.02	12	0.85	959.00	5891.00	24350	20250225	-2.67	10660	20241031	122.33	24350	-2.67	20250225	14780	60.35	20250106	24350	-2.67	20250225	10660	122.33	20241031	4.05	N	033500	500	153 억	2609876	N	N	144	N	N
135	20250306	110406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23700	200	2	0.85	5070563875	214459	16.93	23750	24100	23350	30550	16450	23500	23643.53	8.70	-19326	25100	24300	23400	22600	21700	24700	23000	153	7050	500	17860	50	1	29989494	7108	24.71	4.02	12	0.72	959.00	5891.00	24350	20250225	-2.67	10660	20241031	122.33	24350	-2.67	20250225	14780	60.35	20250106	24350	-2.67	20250225	10660	122.33	20241031	4.05	N	033500	500	153 억	2609876	N	N	144	N	N
136	20250306	100407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	0	3	0.00	3284216300	139329	11.00	23750	23900	23350	30550	16450	23500	23571.68	8.70	-24373	25100	24300	23400	22600	21700	24700	23000	153	7050	500	17860	50	1	29989494	7048	24.50	3.99	12	0.46	959.00	5891.00	24350	20250225	-3.49	10660	20241031	120.45	24350	-3.49	20250225	14780	59.00	20250106	24350	-3.49	20250225	10660	120.45	20241031	4.05	N	033500	500	153 억	2609876	N	N	144	N	N
137	20250306	090410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	50	2	0.21	499706600	21186	1.67	23750	23750	23450	30550	16450	23500	23586.75	8.70	-15088	25100	24300	23400	22600	21700	24700	23000	153	7050	500	17860	50	1	29989494	7063	24.56	4.00	12	0.07	959.00	5891.00	24350	20250225	-3.29	10660	20241031	120.92	24350	-3.29	20250225	14780	59.34	20250106	24350	-3.29	20250225	10660	120.92	20241031	4.05	N	033500	500	153 억	2609876	N	N	144	N	N
138	20250305	160404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	700	2	3.07	29681395250	1264121	123.99	23100	24200	22500	29600	16000	22800	23480.12	8.99	-27648	24666	23732	23016	22082	21366	23375	21725	153	6800	500	17320	50	1	29989494	7048	24.50	3.99	12	4.22	959.00	5891.00	24350	20250225	-3.49	10660	20241031	120.45	24350	-3.49	20250225	14780	59.00	20250106	24350	-3.49	20250225	10660	120.45	20241031	4.07	N	033500	500	153 억	2696031	N	N	144	N	N
139	20250305	150405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	700	2	3.07	28898748425	1230762	120.72	23100	24200	22500	29600	16000	22800	23480.65	8.99	-30955	24666	23732	23016	22082	21366	23375	21725	153	6800	500	17320	50	1	29989494	7048	24.50	3.99	12	4.10	959.00	5891.00	24350	20250225	-3.49	10660	20241031	120.45	24350	-3.49	20250225	14780	59.00	20250106	24350	-3.49	20250225	10660	120.45	20241031	4.07	N	033500	500	153 억	2696031	N	N	25928	N	N
140	20250305	140403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23850	1050	2	4.61	26552315875	1131443	110.98	23100	24200	22500	29600	16000	22800	23467.95	8.99	-42365	24666	23732	23016	22082	21366	23375	21725	153	6800	500	17320	50	1	29989494	7152	24.87	4.05	12	3.77	959.00	5891.00	24350	20250225	-2.05	10660	20241031	123.73	24350	-2.05	20250225	14780	61.37	20250106	24350	-2.05	20250225	10660	123.73	20241031	4.07	N	033500	500	153 억	2696031	N	N	25928	N	N
141	20250305	130403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23025	225	2	0.99	19204415850	822464	80.67	23100	24000	22500	29600	16000	22800	23350.19	8.99	-113583	24666	23732	23016	22082	21366	23375	21725	153	6800	500	17320	50	1	29989494	6905	24.01	3.91	12	2.74	959.00	5891.00	24350	20250225	-5.44	10660	20241031	115.99	24350	-5.44	20250225	14780	55.78	20250106	24350	-5.44	20250225	10660	115.99	20241031	4.07	N	033500	500	153 억	2696031	N	N	25928	N	N
142	20250305	120405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	450	2	1.97	16604176075	710817	69.72	23100	24000	22500	29600	16000	22800	23359.68	8.99	-115296	24666	23732	23016	22082	21366	23375	21725	153	6800	500	17320	50	1	29989494	6973	24.24	3.95	12	2.37	959.00	5891.00	24350	20250225	-4.52	10660	20241031	118.11	24350	-4.52	20250225	14780	57.31	20250106	24350	-4.52	20250225	10660	118.11	20241031	4.07	N	033500	500	153 억	2696031	N	N	25928	N	N
143	20250305	110402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23450	650	2	2.85	10134540175	436278	42.79	23100	24000	22500	29600	16000	22800	23230.04	8.99	-57557	24666	23732	23016	22082	21366	23375	21725	153	6800	500	17320	50	1	29989494	7033	24.45	3.98	12	1.45	959.00	5891.00	24350	20250225	-3.70	10660	20241031	119.98	24350	-3.70	20250225	14780	58.66	20250106	24350	-3.70	20250225	10660	119.98	20241031	4.07	N	033500	500	153 억	2696031	N	N	25928	N	N
144	20250305	100404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	400	2	1.75	7110458375	305435	29.96	23100	24000	22500	29600	16000	22800	23280.57	8.99	-42866	24666	23732	23016	22082	21366	23375	21725	153	6800	500	17320	50	1	29989494	6958	24.19	3.94	12	1.02	959.00	5891.00	24350	20250225	-4.72	10660	20241031	117.64	24350	-4.72	20250225	14780	56.97	20250106	24350	-4.72	20250225	10660	117.64	20241031	4.07	N	033500	500	153 억	2696031	N	N	25928	N	N
145	20250305	090402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	-150	5	-0.66	837002150	36699	3.60	23100	23150	22500	29600	16000	22800	22807.32	8.99	-14117	24666	23732	23016	22082	21366	23375	21725	153	6800	500	17320	50	1	29989494	6793	23.62	3.84	12	0.12	959.00	5891.00	24350	20250225	-6.98	10660	20241031	112.48	24350	-6.98	20250225	14780	53.25	20250106	24350	-6.98	20250225	10660	112.48	20241031	4.07	N	033500	500	153 억	2696031	N	N	25928	N	N
146	20250304	160400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	0	3	0.00	23528361225	1016122	156.16	23400	23950	22300	29600	16000	22800	23155.11	9.55	-144519	23966	23382	22916	22332	21866	23325	22275	153	6800	500	17320	50	1	29989494	6838	23.77	3.87	12	3.39	959.00	5891.00	24350	20250225	-6.37	10660	20241031	113.88	24350	-6.37	20250225	14780	54.26	20250106	24350	-6.37	20250225	10660	113.88	20241031	3.96	N	033500	500	153 억	2863341	N	N	25928	N	N
147	20250304	150359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	-50	5	-0.22	22666040650	978265	150.34	23400	23950	22300	29600	16000	22800	23169.64	9.55	-130273	23966	23382	22916	22332	21866	23325	22275	153	6800	500	17320	50	1	29989494	6823	23.72	3.86	12	3.26	959.00	5891.00	24350	20250225	-6.57	10660	20241031	113.41	24350	-6.57	20250225	14780	53.92	20250106	24350	-6.57	20250225	10660	113.41	20241031	3.96	N	033500	500	153 억	2863341	N	N	97	N	N
148	20250304	140400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	-250	5	-1.10	20529872125	883911	135.84	23400	23950	22300	29600	16000	22800	23226.19	9.55	-123869	23966	23382	22916	22332	21866	23325	22275	153	6800	500	17320	50	1	29989494	6763	23.51	3.83	12	2.95	959.00	5891.00	24350	20250225	-7.39	10660	20241031	111.54	24350	-7.39	20250225	14780	52.57	20250106	24350	-7.39	20250225	10660	111.54	20241031	3.96	N	033500	500	153 억	2863341	N	N	97	N	N
149	20250304	130359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	200	2	0.88	16458204600	704154	108.22	23400	23950	22750	29600	16000	22800	23373.04	9.55	-167122	23966	23382	22916	22332	21866	23325	22275	153	6800	500	17320	50	1	29989494	6898	23.98	3.90	12	2.35	959.00	5891.00	24350	20250225	-5.54	10660	20241031	115.76	24350	-5.54	20250225	14780	55.62	20250106	24350	-5.54	20250225	10660	115.76	20241031	3.96	N	033500	500	153 억	2863341	N	N	97	N	N
150	20250304	120357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	300	2	1.32	15596151800	666649	102.45	23400	23950	22750	29600	16000	22800	23394.87	9.55	-155829	23966	23382	22916	22332	21866	23325	22275	153	6800	500	17320	50	1	29989494	6928	24.09	3.92	12	2.22	959.00	5891.00	24350	20250225	-5.13	10660	20241031	116.70	24350	-5.13	20250225	14780	56.29	20250106	24350	-5.13	20250225	10660	116.70	20241031	3.96	N	033500	500	153 억	2863341	N	N	97	N	N
151	20250304	110359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23050	250	2	1.10	14171971625	604977	92.97	23400	23950	22750	29600	16000	22800	23425.67	9.55	-137168	23966	23382	22916	22332	21866	23325	22275	153	6800	500	17320	50	1	29989494	6913	24.04	3.91	12	2.02	959.00	5891.00	24350	20250225	-5.34	10660	20241031	116.23	24350	-5.34	20250225	14780	55.95	20250106	24350	-5.34	20250225	10660	116.23	20241031	3.96	N	033500	500	153 억	2863341	N	N	97	N	N
152	20250304	100357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23600	800	2	3.51	11605237100	494962	76.07	23400	23950	22750	29600	16000	22800	23446.76	9.55	-94565	23966	23382	22916	22332	21866	23325	22275	153	6800	500	17320	50	1	29989494	7078	24.61	4.01	12	1.65	959.00	5891.00	24350	20250225	-3.08	10660	20241031	121.39	24350	-3.08	20250225	14780	59.68	20250106	24350	-3.08	20250225	10660	121.39	20241031	3.96	N	033500	500	153 억	2863341	N	N	97	N	N
153	20250304	090356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	100	2	0.44	1255142025	54389	8.36	23400	23450	22750	29600	16000	22800	23077.27	9.55	-18461	23966	23382	22916	22332	21866	23325	22275	153	6800	500	17320	50	1	29989494	6868	23.88	3.89	12	0.18	959.00	5891.00	24350	20250225	-5.95	10660	20241031	114.82	24350	-5.95	20250225	14780	54.94	20250106	24350	-5.95	20250225	10660	114.82	20241031	3.96	N	033500	500	153 억	2863341	N	N	97	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History