KissMeData/086710/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

2025-03-31 18:20:09 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20250331	141926	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10910	-350	5	-3.11	693636280	62862	48.00	11110	11230	10910	14630	7890	11260	11034.23	2.49	-16698	11953	11606	11353	11006	10753	11480	10880	61	3370	500	7200	10	1	12203280	1331	14.61	1.66	12	0.52	747.00	6567.00	24200	20240614	-54.92	7410	20240416	47.23	12760	-14.50	20250227	9060	20.42	20250102	24200	-54.92	20240614	7410	47.23	20240416	2.65	Y	086710	500	61 억	304446	N	N	N	N
3	20250328	160720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11260	-260	5	-2.26	1479565515	129624	97.86	11650	11700	11100	14970	8070	11520	11414.54	2.17	-36465	11826	11672	11436	11282	11046	11750	11360	61	3450	500	7370	10	1	12203280	1374	24.48	1.93	12	1.06	460.00	5827.00	24200	20240614	-53.47	7410	20240416	51.96	12760	-11.76	20250227	9060	24.28	20250102	24200	-53.47	20240614	7410	51.96	20240416	2.61	N	086710	500	61 억	264420	N	N	N	N
4	20250328	150724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11280	-240	5	-2.08	1425015185	124779	94.20	11650	11700	11100	14970	8070	11520	11420.31	2.17	-36925	11826	11672	11436	11282	11046	11750	11360	61	3450	500	7370	10	1	12203280	1377	24.52	1.94	12	1.02	460.00	5827.00	24200	20240614	-53.39	7410	20240416	52.23	12760	-11.60	20250227	9060	24.50	20250102	24200	-53.39	20240614	7410	52.23	20240416	2.61	N	086710	500	61 억	264420	N	N	N	N
5	20250328	140725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11180	-340	5	-2.95	1294650005	113115	85.40	11650	11700	11170	14970	8070	11520	11445.43	2.17	-34408	11826	11672	11436	11282	11046	11750	11360	61	3450	500	7370	10	1	12203280	1364	24.30	1.92	12	0.93	460.00	5827.00	24200	20240614	-53.80	7410	20240416	50.88	12760	-12.38	20250227	9060	23.40	20250102	24200	-53.80	20240614	7410	50.88	20240416	2.61	N	086710	500	61 억	264420	N	N	N	N
6	20250328	130724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11250	-270	5	-2.34	1185990055	103420	78.08	11650	11700	11240	14970	8070	11520	11467.71	2.17	-29590	11826	11672	11436	11282	11046	11750	11360	61	3450	500	7370	10	1	12203280	1373	24.46	1.93	12	0.85	460.00	5827.00	24200	20240614	-53.51	7410	20240416	51.82	12760	-11.83	20250227	9060	24.17	20250102	24200	-53.51	20240614	7410	51.82	20240416	2.61	N	086710	500	61 억	264420	N	N	N	N
7	20250328	120722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11280	-240	5	-2.08	1058198180	92095	69.53	11650	11700	11250	14970	8070	11520	11490.29	2.17	-27058	11826	11672	11436	11282	11046	11750	11360	61	3450	500	7370	10	1	12203280	1377	24.52	1.94	12	0.75	460.00	5827.00	24200	20240614	-53.39	7410	20240416	52.23	12760	-11.60	20250227	9060	24.50	20250102	24200	-53.39	20240614	7410	52.23	20240416	2.61	N	086710	500	61 억	264420	N	N	N	N
8	20250328	110720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11310	-210	5	-1.82	893706100	77530	58.53	11650	11700	11310	14970	8070	11520	11527.23	2.17	-19421	11826	11672	11436	11282	11046	11750	11360	61	3450	500	7370	10	1	12203280	1380	24.59	1.94	12	0.64	460.00	5827.00	24200	20240614	-53.26	7410	20240416	52.63	12760	-11.36	20250227	9060	24.83	20250102	24200	-53.26	20240614	7410	52.63	20240416	2.61	N	086710	500	61 억	264420	N	N	N	N
9	20250328	100725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11400	-120	5	-1.04	657560670	56813	42.89	11650	11700	11400	14970	8070	11520	11574.12	2.17	-11422	11826	11672	11436	11282	11046	11750	11360	61	3450	500	7370	10	1	12203280	1391	24.78	1.96	12	0.47	460.00	5827.00	24200	20240614	-52.89	7410	20240416	53.85	12760	-10.66	20250227	9060	25.83	20250102	24200	-52.89	20240614	7410	53.85	20240416	2.61	N	086710	500	61 억	264420	N	N	N	N
10	20250328	090730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11420	-100	5	-0.87	133683260	11585	8.75	11650	11650	11400	14970	8070	11520	11539.34	2.17	-5701	11826	11672	11436	11282	11046	11750	11360	61	3450	500	7370	10	1	12203280	1394	24.83	1.96	12	0.09	460.00	5827.00	24200	20240614	-52.81	7410	20240416	54.12	12760	-10.50	20250227	9060	26.05	20250102	24200	-52.81	20240614	7410	54.12	20240416	2.61	N	086710	500	61 억	264420	N	N	N	N
11	20250327	161703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11520	170	2	1.50	1491425760	129981	107.24	11300	11590	11200	14750	7950	11350	11473.64	2.11	-12193	11736	11542	11356	11162	10976	11640	11260	61	3400	500	7260	10	1	12203280	1406	25.04	1.98	12	1.07	460.00	5827.00	24200	20240614	-52.40	7410	20240416	55.47	12760	-9.72	20250227	9060	27.15	20250102	24200	-52.40	20240614	7410	55.47	20240416	2.67	N	086710	500	61 억	257601	N	N	N	N
12	20250327	150722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11500	150	2	1.32	1369834935	119418	98.52	11300	11590	11200	14750	7950	11350	11470.98	2.11	-11053	11736	11542	11356	11162	10976	11640	11260	61	3400	500	7260	10	1	12203280	1403	25.00	1.97	12	0.98	460.00	5827.00	24200	20240614	-52.48	7410	20240416	55.20	12760	-9.87	20250227	9060	26.93	20250102	24200	-52.48	20240614	7410	55.20	20240416	2.67	N	086710	500	61 억	257601	N	N	N	N
13	20250327	140721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11510	160	2	1.41	1118533785	97569	80.50	11300	11590	11200	14750	7950	11350	11464.09	2.11	-6835	11736	11542	11356	11162	10976	11640	11260	61	3400	500	7260	10	1	12203280	1405	25.02	1.98	12	0.80	460.00	5827.00	24200	20240614	-52.44	7410	20240416	55.33	12760	-9.80	20250227	9060	27.04	20250102	24200	-52.44	20240614	7410	55.33	20240416	2.67	N	086710	500	61 억	257601	N	N	N	N
14	20250327	130719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11440	90	2	0.79	917101765	80001	66.00	11300	11590	11200	14750	7950	11350	11463.70	2.11	-6606	11736	11542	11356	11162	10976	11640	11260	61	3400	500	7260	10	1	12203280	1396	24.87	1.96	12	0.66	460.00	5827.00	24200	20240614	-52.73	7410	20240416	54.39	12760	-10.34	20250227	9060	26.27	20250102	24200	-52.73	20240614	7410	54.39	20240416	2.67	N	086710	500	61 억	257601	N	N	N	N
15	20250327	120725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11500	150	2	1.32	784238470	68384	56.42	11300	11590	11200	14750	7950	11350	11468.24	2.11	-4762	11736	11542	11356	11162	10976	11640	11260	61	3400	500	7260	10	1	12203280	1403	25.00	1.97	12	0.56	460.00	5827.00	24200	20240614	-52.48	7410	20240416	55.20	12760	-9.87	20250227	9060	26.93	20250102	24200	-52.48	20240614	7410	55.20	20240416	2.67	N	086710	500	61 억	257601	N	N	N	N
16	20250327	110723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11480	130	2	1.15	682477420	59513	49.10	11300	11590	11200	14750	7950	11350	11467.80	2.11	-3116	11736	11542	11356	11162	10976	11640	11260	61	3400	500	7260	10	1	12203280	1401	24.96	1.97	12	0.49	460.00	5827.00	24200	20240614	-52.56	7410	20240416	54.93	12760	-10.03	20250227	9060	26.71	20250102	24200	-52.56	20240614	7410	54.93	20240416	2.67	N	086710	500	61 억	257601	N	N	N	N
17	20250327	100718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11500	150	2	1.32	306005070	26817	22.12	11300	11520	11200	14750	7950	11350	11410.98	2.11	919	11736	11542	11356	11162	10976	11640	11260	61	3400	500	7260	10	1	12203280	1403	25.00	1.97	12	0.22	460.00	5827.00	24200	20240614	-52.48	7410	20240416	55.20	12760	-9.87	20250227	9060	26.93	20250102	24200	-52.48	20240614	7410	55.20	20240416	2.67	N	086710	500	61 억	257601	N	N	N	N
18	20250327	090723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11310	-40	5	-0.35	71248060	6301	5.20	11300	11420	11200	14750	7950	11350	11307.08	2.11	1167	11736	11542	11356	11162	10976	11640	11260	61	3400	500	7260	10	1	12203280	1380	24.59	1.94	12	0.05	460.00	5827.00	24200	20240614	-53.26	7410	20240416	52.63	12760	-11.36	20250227	9060	24.83	20250102	24200	-53.26	20240614	7410	52.63	20240416	2.67	N	086710	500	61 억	257601	N	N	N	N
19	20250326	160713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11350	130	2	1.16	1374119350	121116	117.53	11320	11550	11170	14580	7860	11220	11345.48	2.23	-15690	11546	11382	11226	11062	10906	11465	11145	61	3360	500	7180	10	1	12203280	1385	24.67	1.95	12	0.99	460.00	5827.00	24200	20240614	-53.10	7410	20240416	53.17	12760	-11.05	20250227	9060	25.28	20250102	24200	-53.10	20240614	7410	53.17	20240416	2.76	N	086710	500	61 억	272289	N	N	N	N
20	20250326	150715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11300	80	2	0.71	1296862940	114298	110.92	11320	11550	11170	14580	7860	11220	11346.33	2.23	-18213	11546	11382	11226	11062	10906	11465	11145	61	3360	500	7180	10	1	12203280	1379	24.57	1.94	12	0.94	460.00	5827.00	24200	20240614	-53.31	7410	20240416	52.50	12760	-11.44	20250227	9060	24.72	20250102	24200	-53.31	20240614	7410	52.50	20240416	2.76	N	086710	500	61 억	272289	N	N	N	N
21	20250326	140715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11250	30	2	0.27	1128522790	99396	96.46	11320	11550	11170	14580	7860	11220	11353.80	2.23	-23906	11546	11382	11226	11062	10906	11465	11145	61	3360	500	7180	10	1	12203280	1373	24.46	1.93	12	0.81	460.00	5827.00	24200	20240614	-53.51	7410	20240416	51.82	12760	-11.83	20250227	9060	24.17	20250102	24200	-53.51	20240614	7410	51.82	20240416	2.76	N	086710	500	61 억	272289	N	N	N	N
22	20250326	130717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11210	-10	5	-0.09	1039962540	91554	88.85	11320	11550	11170	14580	7860	11220	11359.01	2.23	-23061	11546	11382	11226	11062	10906	11465	11145	61	3360	500	7180	10	1	12203280	1368	24.37	1.92	12	0.75	460.00	5827.00	24200	20240614	-53.68	7410	20240416	51.28	12760	-12.15	20250227	9060	23.73	20250102	24200	-53.68	20240614	7410	51.28	20240416	2.76	N	086710	500	61 억	272289	N	N	N	N
23	20250326	120719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11280	60	2	0.53	947088130	83270	80.81	11320	11550	11210	14580	7860	11220	11373.70	2.23	-20284	11546	11382	11226	11062	10906	11465	11145	61	3360	500	7180	10	1	12203280	1377	24.52	1.94	12	0.68	460.00	5827.00	24200	20240614	-53.39	7410	20240416	52.23	12760	-11.60	20250227	9060	24.50	20250102	24200	-53.39	20240614	7410	52.23	20240416	2.76	N	086710	500	61 억	272289	N	N	N	N
24	20250326	110717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11310	90	2	0.80	734398350	64370	62.47	11320	11550	11290	14580	7860	11220	11409.02	2.23	-11072	11546	11382	11226	11062	10906	11465	11145	61	3360	500	7180	10	1	12203280	1380	24.59	1.94	12	0.53	460.00	5827.00	24200	20240614	-53.26	7410	20240416	52.63	12760	-11.36	20250227	9060	24.83	20250102	24200	-53.26	20240614	7410	52.63	20240416	2.76	N	086710	500	61 억	272289	N	N	N	N
25	20250326	100717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11340	120	2	1.07	562815065	49312	47.85	11320	11550	11290	14580	7860	11220	11413.35	2.23	-9969	11546	11382	11226	11062	10906	11465	11145	61	3360	500	7180	10	1	12203280	1384	24.65	1.95	12	0.40	460.00	5827.00	24200	20240614	-53.14	7410	20240416	53.04	12760	-11.13	20250227	9060	25.17	20250102	24200	-53.14	20240614	7410	53.04	20240416	2.76	N	086710	500	61 억	272289	N	N	N	N
26	20250326	090717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11410	190	2	1.69	80531410	7089	6.88	11320	11420	11290	14580	7860	11220	11360.05	2.23	-1097	11546	11382	11226	11062	10906	11465	11145	61	3360	500	7180	10	1	12203280	1392	24.80	1.96	12	0.06	460.00	5827.00	24200	20240614	-52.85	7410	20240416	53.98	12760	-10.58	20250227	9060	25.94	20250102	24200	-52.85	20240614	7410	53.98	20240416	2.76	N	086710	500	61 억	272289	N	N	N	N
27	20250325	160712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11220	-20	5	-0.18	1148600455	102514	51.03	11210	11390	11070	14610	7870	11240	11204.26	2.22	-7066	11926	11582	11086	10742	10246	11755	10915	61	3370	500	7190	10	1	12203280	1369	24.39	1.93	12	0.84	460.00	5827.00	24200	20240614	-53.64	7410	20240416	51.42	12760	-12.07	20250227	9060	23.84	20250102	24200	-53.64	20240614	7410	51.42	20240416	2.70	N	086710	500	61 억	271073	N	N	N	N
28	20250325	150714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11250	10	2	0.09	1079192975	96339	47.96	11210	11390	11070	14610	7870	11240	11202.04	2.22	-4251	11926	11582	11086	10742	10246	11755	10915	61	3370	500	7190	10	1	12203280	1373	24.46	1.93	12	0.79	460.00	5827.00	24200	20240614	-53.51	7410	20240416	51.82	12760	-11.83	20250227	9060	24.17	20250102	24200	-53.51	20240614	7410	51.82	20240416	2.70	N	086710	500	61 억	271073	N	N	N	N
29	20250325	140711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11210	-30	5	-0.27	951588915	84904	42.27	11210	11390	11070	14610	7870	11240	11207.82	2.22	-7184	11926	11582	11086	10742	10246	11755	10915	61	3370	500	7190	10	1	12203280	1368	24.37	1.92	12	0.70	460.00	5827.00	24200	20240614	-53.68	7410	20240416	51.28	12760	-12.15	20250227	9060	23.73	20250102	24200	-53.68	20240614	7410	51.28	20240416	2.70	N	086710	500	61 억	271073	N	N	N	N
30	20250325	130712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11230	-10	5	-0.09	839351755	74877	37.28	11210	11390	11070	14610	7870	11240	11209.74	2.22	-5091	11926	11582	11086	10742	10246	11755	10915	61	3370	500	7190	10	1	12203280	1370	24.41	1.93	12	0.61	460.00	5827.00	24200	20240614	-53.60	7410	20240416	51.55	12760	-11.99	20250227	9060	23.95	20250102	24200	-53.60	20240614	7410	51.55	20240416	2.70	N	086710	500	61 억	271073	N	N	N	N
31	20250325	120712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11130	-110	5	-0.98	760926235	67877	33.79	11210	11390	11070	14610	7870	11240	11210.37	2.22	-2095	11926	11582	11086	10742	10246	11755	10915	61	3370	500	7190	10	1	12203280	1358	24.20	1.91	12	0.56	460.00	5827.00	24200	20240614	-54.01	7410	20240416	50.20	12760	-12.77	20250227	9060	22.85	20250102	24200	-54.01	20240614	7410	50.20	20240416	2.70	N	086710	500	61 억	271073	N	N	N	N
32	20250325	110711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11290	50	2	0.44	577968155	51498	25.64	11210	11390	11070	14610	7870	11240	11223.12	2.22	-457	11926	11582	11086	10742	10246	11755	10915	61	3370	500	7190	10	1	12203280	1378	24.54	1.94	12	0.42	460.00	5827.00	24200	20240614	-53.35	7410	20240416	52.36	12760	-11.52	20250227	9060	24.61	20250102	24200	-53.35	20240614	7410	52.36	20240416	2.70	N	086710	500	61 억	271073	N	N	N	N
33	20250325	100721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11330	90	2	0.80	373295065	33415	16.64	11210	11350	11070	14610	7870	11240	11171.48	2.22	-5555	11926	11582	11086	10742	10246	11755	10915	61	3370	500	7190	10	1	12203280	1383	24.63	1.94	12	0.27	460.00	5827.00	24200	20240614	-53.18	7410	20240416	52.90	12760	-11.21	20250227	9060	25.06	20250102	24200	-53.18	20240614	7410	52.90	20240416	2.70	N	086710	500	61 억	271073	N	N	N	N
34	20250325	090717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11180	-60	5	-0.53	71641120	6395	3.18	11210	11300	11130	14610	7870	11240	11202.68	2.22	-460	11926	11582	11086	10742	10246	11755	10915	61	3370	500	7190	10	1	12203280	1364	24.30	1.92	12	0.05	460.00	5827.00	24200	20240614	-53.80	7410	20240416	50.88	12760	-12.38	20250227	9060	23.40	20250102	24200	-53.80	20240614	7410	50.88	20240416	2.70	N	086710	500	61 억	271073	N	N	N	N
35	20250324	160710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11240	580	2	5.44	2227643400	200152	136.40	10690	11430	10590	13850	7470	10660	11129.64	1.90	40854	11480	11070	10860	10450	10240	10965	10345	61	3190	500	6820	10	1	12203280	1372	24.43	1.93	12	1.64	460.00	5827.00	24200	20240614	-53.55	7410	20240416	51.69	12760	-11.91	20250227	9060	24.06	20250102	24200	-53.55	20240614	7410	51.69	20240416	2.76	N	086710	500	61 억	231258	N	N	N	N
36	20250324	150715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11270	610	2	5.72	2123855310	190931	130.12	10690	11430	10590	13850	7470	10660	11123.68	1.90	40928	11480	11070	10860	10450	10240	10965	10345	61	3190	500	6820	10	1	12203280	1375	24.50	1.93	12	1.56	460.00	5827.00	24200	20240614	-53.43	7410	20240416	52.09	12760	-11.68	20250227	9060	24.39	20250102	24200	-53.43	20240614	7410	52.09	20240416	2.76	N	086710	500	61 억	231258	N	N	N	N
37	20250324	140715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11090	430	2	4.03	1514881540	136805	93.23	10690	11300	10590	13850	7470	10660	11073.29	1.90	35316	11480	11070	10860	10450	10240	10965	10345	61	3190	500	6820	10	1	12203280	1353	24.11	1.90	12	1.12	460.00	5827.00	24200	20240614	-54.17	7410	20240416	49.66	12760	-13.09	20250227	9060	22.41	20250102	24200	-54.17	20240614	7410	49.66	20240416	2.76	N	086710	500	61 억	231258	N	N	N	N
38	20250324	130715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11100	440	2	4.13	1453189860	131249	89.45	10690	11300	10590	13850	7470	10660	11072.01	1.90	35534	11480	11070	10860	10450	10240	10965	10345	61	3190	500	6820	10	1	12203280	1355	24.13	1.90	12	1.08	460.00	5827.00	24200	20240614	-54.13	7410	20240416	49.80	12760	-13.01	20250227	9060	22.52	20250102	24200	-54.13	20240614	7410	49.80	20240416	2.76	N	086710	500	61 억	231258	N	N	N	N
39	20250324	120715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10990	330	2	3.10	1401668490	126593	86.27	10690	11300	10590	13850	7470	10660	11072.24	1.90	35532	11480	11070	10860	10450	10240	10965	10345	61	3190	500	6820	10	1	12203280	1341	23.89	1.89	12	1.04	460.00	5827.00	24200	20240614	-54.59	7410	20240416	48.31	12760	-13.87	20250227	9060	21.30	20250102	24200	-54.59	20240614	7410	48.31	20240416	2.76	N	086710	500	61 억	231258	N	N	N	N
40	20250324	110714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11120	460	2	4.32	1341237400	121126	82.55	10690	11300	10590	13850	7470	10660	11073.08	1.90	35555	11480	11070	10860	10450	10240	10965	10345	61	3190	500	6820	10	1	12203280	1357	24.17	1.91	12	0.99	460.00	5827.00	24200	20240614	-54.05	7410	20240416	50.07	12760	-12.85	20250227	9060	22.74	20250102	24200	-54.05	20240614	7410	50.07	20240416	2.76	N	086710	500	61 억	231258	N	N	N	N
41	20250324	100711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11140	480	2	4.50	558338350	51161	34.87	10690	11150	10590	13850	7470	10660	10913.36	1.90	11634	11480	11070	10860	10450	10240	10965	10345	61	3190	500	6820	10	1	12203280	1359	24.22	1.91	12	0.42	460.00	5827.00	24200	20240614	-53.97	7410	20240416	50.34	12760	-12.70	20250227	9060	22.96	20250102	24200	-53.97	20240614	7410	50.34	20240416	2.76	N	086710	500	61 억	231258	N	N	N	N
42	20250324	090714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10670	10	2	0.09	66659900	6255	4.26	10690	10790	10590	13850	7470	10660	10657.06	1.90	-5117	11480	11070	10860	10450	10240	10965	10345	61	3190	500	6820	10	1	12203280	1302	23.20	1.83	12	0.05	460.00	5827.00	24200	20240614	-55.91	7410	20240416	43.99	12760	-16.38	20250227	9060	17.77	20250102	24200	-55.91	20240614	7410	43.99	20240416	2.76	N	086710	500	61 억	231258	N	N	N	N
43	20250321	160728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10660	-140	5	-1.30	1586822365	146027	111.35	10910	11270	10650	14040	7560	10800	10866.72	2.10	-32579	11373	11086	10863	10576	10353	11230	10720	61	3240	500	6910	10	1	12203280	1301	23.17	1.83	12	1.20	460.00	5827.00	24200	20240614	-55.95	7410	20240416	43.86	12760	-16.46	20250227	9060	17.66	20250102	24200	-55.95	20240614	7410	43.86	20240416	2.80	N	086710	500	61 억	255959	N	N	N	N
44	20250321	150713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10650	-150	5	-1.39	1543181675	141936	108.23	10910	11270	10650	14040	7560	10800	10872.38	2.10	-32180	11373	11086	10863	10576	10353	11230	10720	61	3240	500	6910	10	1	12203280	1300	23.15	1.83	12	1.16	460.00	5827.00	24200	20240614	-55.99	7410	20240416	43.72	12760	-16.54	20250227	9060	17.55	20250102	24200	-55.99	20240614	7410	43.72	20240416	2.80	N	086710	500	61 억	255959	N	N	N	N
45	20250321	140713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10670	-130	5	-1.20	1447740005	132996	101.41	10910	11270	10660	14040	7560	10800	10885.59	2.10	-30049	11373	11086	10863	10576	10353	11230	10720	61	3240	500	6910	10	1	12203280	1302	23.20	1.83	12	1.09	460.00	5827.00	24200	20240614	-55.91	7410	20240416	43.99	12760	-16.38	20250227	9060	17.77	20250102	24200	-55.91	20240614	7410	43.99	20240416	2.80	N	086710	500	61 억	255959	N	N	N	N
46	20250321	130714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10770	-30	5	-0.28	1287609405	118038	90.01	10910	11270	10680	14040	7560	10800	10908.43	2.10	-23156	11373	11086	10863	10576	10353	11230	10720	61	3240	500	6910	10	1	12203280	1314	23.41	1.85	12	0.97	460.00	5827.00	24200	20240614	-55.50	7410	20240416	45.34	12760	-15.60	20250227	9060	18.87	20250102	24200	-55.50	20240614	7410	45.34	20240416	2.80	N	086710	500	61 억	255959	N	N	N	N
47	20250321	120714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10810	10	2	0.09	1157654145	105965	80.80	10910	11270	10680	14040	7560	10800	10924.87	2.10	-23517	11373	11086	10863	10576	10353	11230	10720	61	3240	500	6910	10	1	12203280	1319	23.50	1.86	12	0.87	460.00	5827.00	24200	20240614	-55.33	7410	20240416	45.88	12760	-15.28	20250227	9060	19.32	20250102	24200	-55.33	20240614	7410	45.88	20240416	2.80	N	086710	500	61 억	255959	N	N	N	N
48	20250321	110714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10840	40	2	0.37	1051096485	96110	73.29	10910	11270	10680	14040	7560	10800	10936.39	2.10	-25811	11373	11086	10863	10576	10353	11230	10720	61	3240	500	6910	10	1	12203280	1323	23.57	1.86	12	0.79	460.00	5827.00	24200	20240614	-55.21	7410	20240416	46.29	12760	-15.05	20250227	9060	19.65	20250102	24200	-55.21	20240614	7410	46.29	20240416	2.80	N	086710	500	61 억	255959	N	N	N	N
49	20250321	100715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10760	-40	5	-0.37	935792440	85412	65.13	10910	11270	10680	14040	7560	10800	10956.22	2.10	-28642	11373	11086	10863	10576	10353	11230	10720	61	3240	500	6910	10	1	12203280	1313	23.39	1.85	12	0.70	460.00	5827.00	24200	20240614	-55.54	7410	20240416	45.21	12760	-15.67	20250227	9060	18.76	20250102	24200	-55.54	20240614	7410	45.21	20240416	2.80	N	086710	500	61 억	255959	N	N	N	N
50	20250321	090718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10970	170	2	1.57	255209000	22964	17.51	10910	11270	10910	14040	7560	10800	11113.44	2.10	-6060	11373	11086	10863	10576	10353	11230	10720	61	3240	500	6910	10	1	12203280	1339	23.85	1.88	12	0.19	460.00	5827.00	24200	20240614	-54.67	7410	20240416	48.04	12760	-14.03	20250227	9060	21.08	20250102	24200	-54.67	20240614	7410	48.04	20240416	2.80	N	086710	500	61 억	255959	N	N	N	N
51	20250320	161157	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10800	160	2	1.50	1411889255	129381	179.50	10640	11150	10640	13830	7450	10640	10912.68	2.02	9009	10993	10816	10703	10526	10413	10760	10470	61	3190	500	6800	10	1	12203280	1318	23.48	1.85	12	1.06	460.00	5827.00	24200	20240614	-55.37	7410	20240416	45.75	12760	-15.36	20250227	9060	19.21	20250102	24200	-55.37	20240614	7410	45.75	20240416	2.83	N	086710	500	61 억	247016	N	N	N	N
52	20250320	150713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10700	60	2	0.56	1360282335	124571	172.83	10640	11150	10640	13830	7450	10640	10919.74	2.02	8972	10993	10816	10703	10526	10413	10760	10470	61	3190	500	6800	10	1	12203280	1306	23.26	1.84	12	1.02	460.00	5827.00	24200	20240614	-55.79	7410	20240416	44.40	12760	-16.14	20250227	9060	18.10	20250102	24200	-55.79	20240614	7410	44.40	20240416	2.83	N	086710	500	61 억	247016	N	N	N	N
53	20250320	140715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10650	10	2	0.09	1251569785	114442	158.78	10640	11150	10640	13830	7450	10640	10936.28	2.02	10242	10993	10816	10703	10526	10413	10760	10470	61	3190	500	6800	10	1	12203280	1300	23.15	1.83	12	0.94	460.00	5827.00	24200	20240614	-55.99	7410	20240416	43.72	12760	-16.54	20250227	9060	17.55	20250102	24200	-55.99	20240614	7410	43.72	20240416	2.83	N	086710	500	61 억	247016	N	N	N	N
54	20250320	130714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10920	280	2	2.63	1089205235	99375	137.87	10640	11150	10640	13830	7450	10640	10960.56	2.02	11266	10993	10816	10703	10526	10413	10760	10470	61	3190	500	6800	10	1	12203280	1333	23.74	1.87	12	0.81	460.00	5827.00	24200	20240614	-54.88	7410	20240416	47.37	12760	-14.42	20250227	9060	20.53	20250102	24200	-54.88	20240614	7410	47.37	20240416	2.83	N	086710	500	61 억	247016	N	N	N	N
55	20250320	120712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11080	440	2	4.14	928209655	84716	117.54	10640	11150	10640	13830	7450	10640	10956.72	2.02	12904	10993	10816	10703	10526	10413	10760	10470	61	3190	500	6800	10	1	12203280	1352	24.09	1.90	12	0.69	460.00	5827.00	24200	20240614	-54.21	7410	20240416	49.53	12760	-13.17	20250227	9060	22.30	20250102	24200	-54.21	20240614	7410	49.53	20240416	2.83	N	086710	500	61 억	247016	N	N	N	N
56	20250320	110713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10950	310	2	2.91	672938320	61609	85.48	10640	11010	10640	13830	7450	10640	10922.73	2.02	11928	10993	10816	10703	10526	10413	10760	10470	61	3190	500	6800	10	1	12203280	1336	23.80	1.88	12	0.50	460.00	5827.00	24200	20240614	-54.75	7410	20240416	47.77	12760	-14.18	20250227	9060	20.86	20250102	24200	-54.75	20240614	7410	47.77	20240416	2.83	N	086710	500	61 억	247016	N	N	N	N
57	20250320	100711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10930	290	2	2.73	474295950	43477	60.32	10640	11000	10640	13830	7450	10640	10909.12	2.02	5518	10993	10816	10703	10526	10413	10760	10470	61	3190	500	6800	10	1	12203280	1334	23.76	1.88	12	0.36	460.00	5827.00	24200	20240614	-54.83	7410	20240416	47.50	12760	-14.34	20250227	9060	20.64	20250102	24200	-54.83	20240614	7410	47.50	20240416	2.83	N	086710	500	61 억	247016	N	N	N	N
58	20250320	090714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10720	80	2	0.75	16378260	1529	2.12	10640	10800	10640	13830	7450	10640	10711.75	2.02	692	10993	10816	10703	10526	10413	10760	10470	61	3190	500	6800	10	1	12203280	1308	23.30	1.84	12	0.01	460.00	5827.00	24200	20240614	-55.70	7410	20240416	44.67	12760	-15.99	20250227	9060	18.32	20250102	24200	-55.70	20240614	7410	44.67	20240416	2.83	N	086710	500	61 억	247016	N	N	N	N
59	20250319	160709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10640	-110	5	-1.02	761565690	71455	113.23	10750	10880	10590	13970	7530	10750	10657.98	2.00	-5083	11076	10912	10826	10662	10576	10870	10620	61	3220	500	6880	10	1	12203280	1298	23.13	1.83	12	0.59	460.00	5827.00	24200	20240614	-56.03	7410	20240416	43.59	12760	-16.61	20250227	9060	17.44	20250102	24200	-56.03	20240614	7410	43.59	20240416	2.78	N	086710	500	61 억	243714	N	N	N	N
60	20250319	150711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10610	-140	5	-1.30	748715100	70245	111.31	10750	10880	10590	13970	7530	10750	10658.62	2.00	-5076	11076	10912	10826	10662	10576	10870	10620	61	3220	500	6880	10	1	12203280	1295	23.07	1.82	12	0.58	460.00	5827.00	24200	20240614	-56.16	7410	20240416	43.18	12760	-16.85	20250227	9060	17.11	20250102	24200	-56.16	20240614	7410	43.18	20240416	2.78	N	086710	500	61 억	243714	N	N	N	N
61	20250319	140712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10630	-120	5	-1.12	651376840	61075	96.78	10750	10880	10590	13970	7530	10750	10665.20	2.00	-3907	11076	10912	10826	10662	10576	10870	10620	61	3220	500	6880	10	1	12203280	1297	23.11	1.82	12	0.50	460.00	5827.00	24200	20240614	-56.07	7410	20240416	43.45	12760	-16.69	20250227	9060	17.33	20250102	24200	-56.07	20240614	7410	43.45	20240416	2.78	N	086710	500	61 억	243714	N	N	N	N
62	20250319	130711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10650	-100	5	-0.93	588819520	55195	87.46	10750	10880	10590	13970	7530	10750	10667.99	2.00	-1582	11076	10912	10826	10662	10576	10870	10620	61	3220	500	6880	10	1	12203280	1300	23.15	1.83	12	0.45	460.00	5827.00	24200	20240614	-55.99	7410	20240416	43.72	12760	-16.54	20250227	9060	17.55	20250102	24200	-55.99	20240614	7410	43.72	20240416	2.78	N	086710	500	61 억	243714	N	N	N	N
63	20250319	120711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10660	-90	5	-0.84	487825400	45694	72.41	10750	10880	10590	13970	7530	10750	10675.92	2.00	-2827	11076	10912	10826	10662	10576	10870	10620	61	3220	500	6880	10	1	12203280	1301	23.17	1.83	12	0.37	460.00	5827.00	24200	20240614	-55.95	7410	20240416	43.86	12760	-16.46	20250227	9060	17.66	20250102	24200	-55.95	20240614	7410	43.86	20240416	2.78	N	086710	500	61 억	243714	N	N	N	N
64	20250319	110711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10660	-90	5	-0.84	438056170	41025	65.01	10750	10880	10590	13970	7530	10750	10677.79	2.00	-907	11076	10912	10826	10662	10576	10870	10620	61	3220	500	6880	10	1	12203280	1301	23.17	1.83	12	0.34	460.00	5827.00	24200	20240614	-55.95	7410	20240416	43.86	12760	-16.46	20250227	9060	17.66	20250102	24200	-55.95	20240614	7410	43.86	20240416	2.78	N	086710	500	61 억	243714	N	N	N	N
65	20250319	100711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10720	-30	5	-0.28	252439110	23647	37.47	10750	10880	10590	13970	7530	10750	10675.31	2.00	-4457	11076	10912	10826	10662	10576	10870	10620	61	3220	500	6880	10	1	12203280	1308	23.30	1.84	12	0.19	460.00	5827.00	24200	20240614	-55.70	7410	20240416	44.67	12760	-15.99	20250227	9060	18.32	20250102	24200	-55.70	20240614	7410	44.67	20240416	2.78	N	086710	500	61 억	243714	N	N	N	N
66	20250319	090714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10650	-100	5	-0.93	44256340	4145	6.57	10750	10750	10650	13970	7530	10750	10677.04	2.00	-618	11076	10912	10826	10662	10576	10870	10620	61	3220	500	6880	10	1	12203280	1300	23.15	1.83	12	0.03	460.00	5827.00	24200	20240614	-55.99	7410	20240416	43.72	12760	-16.54	20250227	9060	17.55	20250102	24200	-55.99	20240614	7410	43.72	20240416	2.78	N	086710	500	61 억	243714	N	N	N	N
67	20250318	160707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10750	-80	5	-0.74	672686010	62039	53.86	10880	10990	10740	14070	7590	10830	10843.00	2.07	-8866	11356	11092	10936	10672	10516	11015	10595	61	3240	500	6930	10	1	12203280	1312	23.37	1.84	12	0.51	460.00	5827.00	24200	20240614	-55.58	7410	20240416	45.07	12760	-15.75	20250227	9060	18.65	20250102	24200	-55.58	20240614	7410	45.07	20240416	2.84	N	086710	500	61 억	252580	N	N	N	N
68	20250318	150711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10740	-90	5	-0.83	643412140	59317	51.50	10880	10990	10740	14070	7590	10830	10847.01	2.07	-9074	11356	11092	10936	10672	10516	11015	10595	61	3240	500	6930	10	1	12203280	1311	23.35	1.84	12	0.49	460.00	5827.00	24200	20240614	-55.62	7410	20240416	44.94	12760	-15.83	20250227	9060	18.54	20250102	24200	-55.62	20240614	7410	44.94	20240416	2.84	N	086710	500	61 억	252580	N	N	N	N
69	20250318	140709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10870	40	2	0.37	516279665	47531	41.26	10880	10990	10780	14070	7590	10830	10861.96	2.07	-2362	11356	11092	10936	10672	10516	11015	10595	61	3240	500	6930	10	1	12203280	1326	23.63	1.87	12	0.39	460.00	5827.00	24200	20240614	-55.08	7410	20240416	46.69	12760	-14.81	20250227	9060	19.98	20250102	24200	-55.08	20240614	7410	46.69	20240416	2.84	N	086710	500	61 억	252580	N	N	N	N
70	20250318	130708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10900	70	2	0.65	439926505	40502	35.16	10880	10990	10780	14070	7590	10830	10861.85	2.07	1364	11356	11092	10936	10672	10516	11015	10595	61	3240	500	6930	10	1	12203280	1330	23.70	1.87	12	0.33	460.00	5827.00	24200	20240614	-54.96	7410	20240416	47.10	12760	-14.58	20250227	9060	20.31	20250102	24200	-54.96	20240614	7410	47.10	20240416	2.84	N	086710	500	61 억	252580	N	N	N	N
71	20250318	120709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10890	60	2	0.55	384729695	35433	30.76	10880	10990	10780	14070	7590	10830	10857.95	2.07	2017	11356	11092	10936	10672	10516	11015	10595	61	3240	500	6930	10	1	12203280	1329	23.67	1.87	12	0.29	460.00	5827.00	24200	20240614	-55.00	7410	20240416	46.96	12760	-14.66	20250227	9060	20.20	20250102	24200	-55.00	20240614	7410	46.96	20240416	2.84	N	086710	500	61 억	252580	N	N	N	N
72	20250318	110707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10870	40	2	0.37	326226745	30059	26.10	10880	10990	10780	14070	7590	10830	10852.88	2.07	137	11356	11092	10936	10672	10516	11015	10595	61	3240	500	6930	10	1	12203280	1326	23.63	1.87	12	0.25	460.00	5827.00	24200	20240614	-55.08	7410	20240416	46.69	12760	-14.81	20250227	9060	19.98	20250102	24200	-55.08	20240614	7410	46.69	20240416	2.84	N	086710	500	61 억	252580	N	N	N	N
73	20250318	100710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10880	50	2	0.46	236123175	21767	18.90	10880	10990	10780	14070	7590	10830	10847.76	2.07	-1644	11356	11092	10936	10672	10516	11015	10595	61	3240	500	6930	10	1	12203280	1328	23.65	1.87	12	0.18	460.00	5827.00	24200	20240614	-55.04	7410	20240416	46.83	12760	-14.73	20250227	9060	20.09	20250102	24200	-55.04	20240614	7410	46.83	20240416	2.84	N	086710	500	61 억	252580	N	N	N	N
74	20250318	090711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10840	10	2	0.09	23386300	2156	1.87	10880	10940	10830	14070	7590	10830	10847.08	2.07	-820	11356	11092	10936	10672	10516	11015	10595	61	3240	500	6930	10	1	12203280	1323	23.57	1.86	12	0.02	460.00	5827.00	24200	20240614	-55.21	7410	20240416	46.29	12760	-15.05	20250227	9060	19.65	20250102	24200	-55.21	20240614	7410	46.29	20240416	2.84	N	086710	500	61 억	252580	N	N	N	N
75	20250317	160706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10830	-170	5	-1.55	1250212270	114039	123.77	11150	11200	10780	14300	7700	11000	10963.15	2.26	-23128	11360	11180	11040	10860	10720	11270	10950	61	3300	500	7040	10	1	12203280	1322	23.54	1.86	12	0.93	460.00	5827.00	24200	20240614	-55.25	7410	20240416	46.15	12760	-15.13	20250227	9060	19.54	20250102	24200	-55.25	20240614	7410	46.15	20240416	2.71	N	086710	500	61 억	275498	N	N	N	N
76	20250317	150706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10790	-210	5	-1.91	1209664170	110287	119.70	11150	11200	10790	14300	7700	11000	10968.33	2.26	-22803	11360	11180	11040	10860	10720	11270	10950	61	3300	500	7040	10	1	12203280	1317	23.46	1.85	12	0.90	460.00	5827.00	24200	20240614	-55.41	7410	20240416	45.61	12760	-15.44	20250227	9060	19.09	20250102	24200	-55.41	20240614	7410	45.61	20240416	2.71	N	086710	500	61 억	275498	N	N	N	N
77	20250317	140707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10860	-140	5	-1.27	1000187930	90927	98.68	11150	11200	10840	14300	7700	11000	10999.90	2.26	-22683	11360	11180	11040	10860	10720	11270	10950	61	3300	500	7040	10	1	12203280	1325	23.61	1.86	12	0.75	460.00	5827.00	24200	20240614	-55.12	7410	20240416	46.56	12760	-14.89	20250227	9060	19.87	20250102	24200	-55.12	20240614	7410	46.56	20240416	2.71	N	086710	500	61 억	275498	N	N	N	N
78	20250317	130707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10940	-60	5	-0.55	826217880	74930	81.32	11150	11200	10860	14300	7700	11000	11026.53	2.26	-16953	11360	11180	11040	10860	10720	11270	10950	61	3300	500	7040	10	1	12203280	1335	23.78	1.88	12	0.61	460.00	5827.00	24200	20240614	-54.79	7410	20240416	47.64	12760	-14.26	20250227	9060	20.75	20250102	24200	-54.79	20240614	7410	47.64	20240416	2.71	N	086710	500	61 억	275498	N	N	N	N
79	20250317	120706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10910	-90	5	-0.82	716926430	64897	70.43	11150	11200	10910	14300	7700	11000	11047.14	2.26	-13335	11360	11180	11040	10860	10720	11270	10950	61	3300	500	7040	10	1	12203280	1331	23.72	1.87	12	0.53	460.00	5827.00	24200	20240614	-54.92	7410	20240416	47.23	12760	-14.50	20250227	9060	20.42	20250102	24200	-54.92	20240614	7410	47.23	20240416	2.71	N	086710	500	61 억	275498	N	N	N	N
80	20250317	110707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11030	30	2	0.27	571707650	51651	56.06	11150	11200	10950	14300	7700	11000	11068.67	2.26	-4815	11360	11180	11040	10860	10720	11270	10950	61	3300	500	7040	10	1	12203280	1346	23.98	1.89	12	0.42	460.00	5827.00	24200	20240614	-54.42	7410	20240416	48.85	12760	-13.56	20250227	9060	21.74	20250102	24200	-54.42	20240614	7410	48.85	20240416	2.71	N	086710	500	61 억	275498	N	N	N	N
81	20250317	100706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11110	110	2	1.00	441712280	39924	43.33	11150	11200	10950	14300	7700	11000	11063.83	2.26	1273	11360	11180	11040	10860	10720	11270	10950	61	3300	500	7040	10	1	12203280	1356	24.15	1.91	12	0.33	460.00	5827.00	24200	20240614	-54.09	7410	20240416	49.93	12760	-12.93	20250227	9060	22.63	20250102	24200	-54.09	20240614	7410	49.93	20240416	2.71	N	086710	500	61 억	275498	N	N	N	N
82	20250317	090707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11150	150	2	1.36	79709780	7170	7.78	11150	11200	11070	14300	7700	11000	11117.12	2.26	-1818	11360	11180	11040	10860	10720	11270	10950	61	3300	500	7040	10	1	12203280	1361	24.24	1.91	12	0.06	460.00	5827.00	24200	20240614	-53.93	7410	20240416	50.47	12760	-12.62	20250227	9060	23.07	20250102	24200	-53.93	20240614	7410	50.47	20240416	2.71	N	086710	500	61 억	275498	N	N	N	N
83	20250314	160704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11000	110	2	1.01	1011856585	91577	53.48	10900	11220	10900	14150	7630	10890	11049.29	2.16	8883	11603	11246	11033	10676	10463	11140	10570	61	3260	500	6960	10	1	12203280	1342	23.91	1.89	12	0.75	460.00	5827.00	24200	20240614	-54.55	7410	20240416	48.45	12760	-13.79	20250227	9060	21.41	20250102	24200	-54.55	20240614	7410	48.45	20240416	2.75	N	086710	500	61 억	263632	N	N	N	N
84	20250314	150709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10990	100	2	0.92	971534125	87907	51.33	10900	11220	10900	14150	7630	10890	11051.84	2.16	9383	11603	11246	11033	10676	10463	11140	10570	61	3260	500	6960	10	1	12203280	1341	23.89	1.89	12	0.72	460.00	5827.00	24200	20240614	-54.59	7410	20240416	48.31	12760	-13.87	20250227	9060	21.30	20250102	24200	-54.59	20240614	7410	48.31	20240416	2.75	N	086710	500	61 억	263632	N	N	N	N
85	20250314	140704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11025	135	2	1.24	809743925	73161	42.72	10900	11220	10900	14150	7630	10890	11067.97	2.16	6466	11603	11246	11033	10676	10463	11140	10570	61	3260	500	6960	10	1	12203280	1345	23.97	1.89	12	0.60	460.00	5827.00	24200	20240614	-54.44	7410	20240416	48.79	12760	-13.60	20250227	9060	21.69	20250102	24200	-54.44	20240614	7410	48.79	20240416	2.75	N	086710	500	61 억	263632	N	N	N	N
86	20250314	130703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11000	110	2	1.01	758397965	68490	40.00	10900	11220	10900	14150	7630	10890	11073.12	2.16	6106	11603	11246	11033	10676	10463	11140	10570	61	3260	500	6960	10	1	12203280	1342	23.91	1.89	12	0.56	460.00	5827.00	24200	20240614	-54.55	7410	20240416	48.45	12760	-13.79	20250227	9060	21.41	20250102	24200	-54.55	20240614	7410	48.45	20240416	2.75	N	086710	500	61 억	263632	N	N	N	N
87	20250314	120706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11020	130	2	1.19	657452165	59309	34.63	10900	11220	10900	14150	7630	10890	11085.20	2.16	9063	11603	11246	11033	10676	10463	11140	10570	61	3260	500	6960	10	1	12203280	1345	23.96	1.89	12	0.49	460.00	5827.00	24200	20240614	-54.46	7410	20240416	48.72	12760	-13.64	20250227	9060	21.63	20250102	24200	-54.46	20240614	7410	48.72	20240416	2.75	N	086710	500	61 억	263632	N	N	N	N
88	20250314	110704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10990	100	2	0.92	613239845	55292	32.29	10900	11220	10900	14150	7630	10890	11090.94	2.16	8005	11603	11246	11033	10676	10463	11140	10570	61	3260	500	6960	10	1	12203280	1341	23.89	1.89	12	0.45	460.00	5827.00	24200	20240614	-54.59	7410	20240416	48.31	12760	-13.87	20250227	9060	21.30	20250102	24200	-54.59	20240614	7410	48.31	20240416	2.75	N	086710	500	61 억	263632	N	N	N	N
89	20250314	100705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11110	220	2	2.02	466521600	41990	24.52	10900	11220	10900	14150	7630	10890	11110.31	2.16	6887	11603	11246	11033	10676	10463	11140	10570	61	3260	500	6960	10	1	12203280	1356	24.15	1.91	12	0.34	460.00	5827.00	24200	20240614	-54.09	7410	20240416	49.93	12760	-12.93	20250227	9060	22.63	20250102	24200	-54.09	20240614	7410	49.93	20240416	2.75	N	086710	500	61 억	263632	N	N	N	N
90	20250314	090707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11190	300	2	2.75	179360650	16171	9.44	10900	11220	10900	14150	7630	10890	11091.51	2.16	7094	11603	11246	11033	10676	10463	11140	10570	61	3260	500	6960	10	1	12203280	1366	24.33	1.92	12	0.13	460.00	5827.00	24200	20240614	-53.76	7410	20240416	51.01	12760	-12.30	20250227	9060	23.51	20250102	24200	-53.76	20240614	7410	51.01	20240416	2.75	N	086710	500	61 억	263632	N	N	N	N
91	20250313	160700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10890	-440	5	-3.88	1879452860	170720	20.31	11270	11390	10820	14720	7940	11330	11009.12	2.37	-36551	12776	12052	11346	10622	9916	12415	10985	61	3390	500	7250	10	1	12203280	1329	23.67	1.87	12	1.40	460.00	5827.00	24200	20240614	-55.00	7410	20240416	46.96	12760	-14.66	20250227	9060	20.20	20250102	24200	-55.00	20240614	7410	46.96	20240416	2.69	N	086710	500	61 억	289322	N	N	N	N
92	20250313	150701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10880	-450	5	-3.97	1771858670	160814	19.13	11270	11390	10860	14720	7940	11330	11018.06	2.37	-33951	12776	12052	11346	10622	9916	12415	10985	61	3390	500	7250	10	1	12203280	1328	23.65	1.87	12	1.32	460.00	5827.00	24200	20240614	-55.04	7410	20240416	46.83	12760	-14.73	20250227	9060	20.09	20250102	24200	-55.04	20240614	7410	46.83	20240416	2.69	N	086710	500	61 억	289322	N	N	N	N
93	20250313	140700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10930	-400	5	-3.53	1616236275	146552	17.44	11270	11390	10900	14720	7940	11330	11028.41	2.37	-27786	12776	12052	11346	10622	9916	12415	10985	61	3390	500	7250	10	1	12203280	1334	23.76	1.88	12	1.20	460.00	5827.00	24200	20240614	-54.83	7410	20240416	47.50	12760	-14.34	20250227	9060	20.64	20250102	24200	-54.83	20240614	7410	47.50	20240416	2.69	N	086710	500	61 억	289322	N	N	N	N
94	20250313	130700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10900	-430	5	-3.80	1514678725	137258	16.33	11270	11390	10900	14720	7940	11330	11035.26	2.37	-24550	12776	12052	11346	10622	9916	12415	10985	61	3390	500	7250	10	1	12203280	1330	23.70	1.87	12	1.12	460.00	5827.00	24200	20240614	-54.96	7410	20240416	47.10	12760	-14.58	20250227	9060	20.31	20250102	24200	-54.96	20240614	7410	47.10	20240416	2.69	N	086710	500	61 억	289322	N	N	N	N
95	20250313	120700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10970	-360	5	-3.18	1285127340	116310	13.84	11270	11390	10960	14720	7940	11330	11049.15	2.37	-19608	12776	12052	11346	10622	9916	12415	10985	61	3390	500	7250	10	1	12203280	1339	23.85	1.88	12	0.95	460.00	5827.00	24200	20240614	-54.67	7410	20240416	48.04	12760	-14.03	20250227	9060	21.08	20250102	24200	-54.67	20240614	7410	48.04	20240416	2.69	N	086710	500	61 억	289322	N	N	N	N
96	20250313	110700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11000	-330	5	-2.91	941648210	85059	10.12	11270	11390	10960	14720	7940	11330	11070.52	2.37	-12154	12776	12052	11346	10622	9916	12415	10985	61	3390	500	7250	10	1	12203280	1342	23.91	1.89	12	0.70	460.00	5827.00	24200	20240614	-54.55	7410	20240416	48.45	12760	-13.79	20250227	9060	21.41	20250102	24200	-54.55	20240614	7410	48.45	20240416	2.69	N	086710	500	61 억	289322	N	N	N	N
97	20250313	100700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11010	-320	5	-2.82	629545615	56708	6.75	11270	11390	10960	14720	7940	11330	11101.52	2.37	-9779	12776	12052	11346	10622	9916	12415	10985	61	3390	500	7250	10	1	12203280	1344	23.93	1.89	12	0.46	460.00	5827.00	24200	20240614	-54.50	7410	20240416	48.58	12760	-13.71	20250227	9060	21.52	20250102	24200	-54.50	20240614	7410	48.58	20240416	2.69	N	086710	500	61 억	289322	N	N	N	N
98	20250313	090701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11190	-140	5	-1.24	143383035	12748	1.52	11270	11390	11190	14720	7940	11330	11247.47	2.37	-2958	12776	12052	11346	10622	9916	12415	10985	61	3390	500	7250	10	1	12203280	1366	24.33	1.92	12	0.10	460.00	5827.00	24200	20240614	-53.76	7410	20240416	51.01	12760	-12.30	20250227	9060	23.51	20250102	24200	-53.76	20240614	7410	51.01	20240416	2.69	N	086710	500	61 억	289322	N	N	N	N
99	20250312	160656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11330	710	2	6.69	9648617965	837537	674.41	10650	12070	10640	13800	7440	10620	11520.33	1.84	67603	10966	10792	10596	10422	10226	10695	10325	61	3180	500	6790	10	1	12203280	1383	24.63	1.94	12	6.86	460.00	5827.00	24200	20240614	-53.18	7410	20240416	52.90	12760	-11.21	20250227	9060	25.06	20250102	24200	-53.18	20240614	7410	52.90	20240416	2.71	N	086710	500	61 억	224058	N	N	N	N
100	20250312	150658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11260	640	2	6.03	9504756525	824773	664.13	10650	12070	10640	13800	7440	10620	11524.09	1.84	66430	10966	10792	10596	10422	10226	10695	10325	61	3180	500	6790	10	1	12203280	1374	24.48	1.93	12	6.76	460.00	5827.00	24200	20240614	-53.47	7410	20240416	51.96	12760	-11.76	20250227	9060	24.28	20250102	24200	-53.47	20240614	7410	51.96	20240416	2.71	N	086710	500	61 억	224058	N	N	N	N
101	20250312	140656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11240	620	2	5.84	9194168270	797169	641.90	10650	12070	10640	13800	7440	10620	11533.53	1.84	65452	10966	10792	10596	10422	10226	10695	10325	61	3180	500	6790	10	1	12203280	1372	24.43	1.93	12	6.53	460.00	5827.00	24200	20240614	-53.55	7410	20240416	51.69	12760	-11.91	20250227	9060	24.06	20250102	24200	-53.55	20240614	7410	51.69	20240416	2.71	N	086710	500	61 억	224058	N	N	N	N
102	20250312	130656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11380	760	2	7.16	8577575905	742364	597.77	10650	12070	10640	13800	7440	10620	11554.41	1.84	49833	10966	10792	10596	10422	10226	10695	10325	61	3180	500	6790	10	1	12203280	1389	24.74	1.95	12	6.08	460.00	5827.00	24200	20240614	-52.98	7410	20240416	53.58	12760	-10.82	20250227	9060	25.61	20250102	24200	-52.98	20240614	7410	53.58	20240416	2.71	N	086710	500	61 억	224058	N	N	N	N
103	20250312	120658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11440	820	2	7.72	6232397980	538188	433.36	10650	12070	10640	13800	7440	10620	11580.34	1.84	25295	10966	10792	10596	10422	10226	10695	10325	61	3180	500	6790	10	1	12203280	1396	24.87	1.96	12	4.41	460.00	5827.00	24200	20240614	-52.73	7410	20240416	54.39	12760	-10.34	20250227	9060	26.27	20250102	24200	-52.73	20240614	7410	54.39	20240416	2.71	N	086710	500	61 억	224058	N	N	N	N
104	20250312	110653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11060	440	2	4.14	746110460	68439	55.11	10650	11140	10640	13800	7440	10620	10901.84	1.84	26345	10966	10792	10596	10422	10226	10695	10325	61	3180	500	6790	10	1	12203280	1350	24.04	1.90	12	0.56	460.00	5827.00	24200	20240614	-54.30	7410	20240416	49.26	12760	-13.32	20250227	9060	22.08	20250102	24200	-54.30	20240614	7410	49.26	20240416	2.71	N	086710	500	61 억	224058	N	N	N	N
105	20250312	100654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10900	280	2	2.64	372488090	34522	27.80	10650	10930	10640	13800	7440	10620	10789.88	1.84	14092	10966	10792	10596	10422	10226	10695	10325	61	3180	500	6790	10	1	12203280	1330	23.70	1.87	12	0.28	460.00	5827.00	24200	20240614	-54.96	7410	20240416	47.10	12760	-14.58	20250227	9060	20.31	20250102	24200	-54.96	20240614	7410	47.10	20240416	2.71	N	086710	500	61 억	224058	N	N	N	N
106	20250312	090700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10650	30	2	0.28	43343010	4058	3.27	10650	10770	10640	13800	7440	10620	10680.89	1.84	-521	10966	10792	10596	10422	10226	10695	10325	61	3180	500	6790	10	1	12203280	1300	23.15	1.83	12	0.03	460.00	5827.00	24200	20240614	-55.99	7410	20240416	43.72	12760	-16.54	20250227	9060	17.55	20250102	24200	-55.99	20240614	7410	43.72	20240416	2.71	N	086710	500	61 억	224058	N	N	N	N
107	20250311	160650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10620	-290	5	-2.66	1306304175	123900	131.48	10630	10770	10400	14180	7640	10910	10543.19	1.87	-9159	11236	11072	10896	10732	10556	10985	10645	61	3270	500	6980	10	1	12203280	1296	23.09	1.82	12	1.02	460.00	5827.00	24200	20240614	-56.12	7410	20240416	43.32	12760	-16.77	20250227	9060	17.22	20250102	24200	-56.12	20240614	7410	43.32	20240416	2.74	N	086710	500	61 억	227786	N	N	N	N
108	20250311	150654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10620	-290	5	-2.66	1262198055	119743	127.07	10630	10770	10400	14180	7640	10910	10540.88	1.87	-8870	11236	11072	10896	10732	10556	10985	10645	61	3270	500	6980	10	1	12203280	1296	23.09	1.82	12	0.98	460.00	5827.00	24200	20240614	-56.12	7410	20240416	43.32	12760	-16.77	20250227	9060	17.22	20250102	24200	-56.12	20240614	7410	43.32	20240416	2.74	N	086710	500	61 억	227786	N	N	N	N
109	20250311	140654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10530	-380	5	-3.48	1097194515	104052	110.42	10630	10770	10400	14180	7640	10910	10544.66	1.87	-7722	11236	11072	10896	10732	10556	10985	10645	61	3270	500	6980	10	1	12203280	1285	22.89	1.81	12	0.85	460.00	5827.00	24200	20240614	-56.49	7410	20240416	42.11	12760	-17.48	20250227	9060	16.23	20250102	24200	-56.49	20240614	7410	42.11	20240416	2.74	N	086710	500	61 억	227786	N	N	N	N
110	20250311	130654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10530	-380	5	-3.48	991299705	94010	99.76	10630	10770	10400	14180	7640	10910	10544.60	1.87	-9837	11236	11072	10896	10732	10556	10985	10645	61	3270	500	6980	10	1	12203280	1285	22.89	1.81	12	0.77	460.00	5827.00	24200	20240614	-56.49	7410	20240416	42.11	12760	-17.48	20250227	9060	16.23	20250102	24200	-56.49	20240614	7410	42.11	20240416	2.74	N	086710	500	61 억	227786	N	N	N	N
111	20250311	120652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10570	-340	5	-3.12	875508115	83032	88.11	10630	10770	10400	14180	7640	10910	10544.20	1.87	-8047	11236	11072	10896	10732	10556	10985	10645	61	3270	500	6980	10	1	12203280	1290	22.98	1.81	12	0.68	460.00	5827.00	24200	20240614	-56.32	7410	20240416	42.65	12760	-17.16	20250227	9060	16.67	20250102	24200	-56.32	20240614	7410	42.65	20240416	2.74	N	086710	500	61 억	227786	N	N	N	N
112	20250311	110652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10530	-380	5	-3.48	739362975	70138	74.43	10630	10770	10400	14180	7640	10910	10541.52	1.87	-8963	11236	11072	10896	10732	10556	10985	10645	61	3270	500	6980	10	1	12203280	1285	22.89	1.81	12	0.57	460.00	5827.00	24200	20240614	-56.49	7410	20240416	42.11	12760	-17.48	20250227	9060	16.23	20250102	24200	-56.49	20240614	7410	42.11	20240416	2.74	N	086710	500	61 억	227786	N	N	N	N
113	20250311	100654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10590	-320	5	-2.93	424172275	40111	42.56	10630	10770	10400	14180	7640	10910	10574.92	1.87	-6107	11236	11072	10896	10732	10556	10985	10645	61	3270	500	6980	10	1	12203280	1292	23.02	1.82	12	0.33	460.00	5827.00	24200	20240614	-56.24	7410	20240416	42.91	12760	-17.01	20250227	9060	16.89	20250102	24200	-56.24	20240614	7410	42.91	20240416	2.74	N	086710	500	61 억	227786	N	N	N	N
114	20250311	090655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10520	-390	5	-3.57	116768320	11089	11.77	10630	10770	10400	14180	7640	10910	10529.93	1.87	-5662	11236	11072	10896	10732	10556	10985	10645	61	3270	500	6980	10	1	12203280	1284	22.87	1.81	12	0.09	460.00	5827.00	24200	20240614	-56.53	7410	20240416	41.97	12760	-17.55	20250227	9060	16.11	20250102	24200	-56.53	20240614	7410	41.97	20240416	2.74	N	086710	500	61 억	227786	N	N	N	N
115	20250310	160647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10910	240	2	2.25	1017765985	93238	80.58	10950	11060	10720	13870	7470	10670	10915.79	1.90	-4055	11396	11032	10816	10452	10236	10925	10345	61	3200	500	6820	10	1	12203280	1331	23.72	1.87	12	0.76	460.00	5827.00	24200	20240614	-54.92	7410	20240416	47.23	12760	-14.50	20250227	9060	20.42	20250102	24200	-54.92	20240614	7410	47.23	20240416	2.66	N	086710	500	61 억	231841	N	N	N	N
116	20250310	150652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10840	170	2	1.59	984665545	90197	77.96	10950	11060	10720	13870	7470	10670	10916.83	1.90	-3705	11396	11032	10816	10452	10236	10925	10345	61	3200	500	6820	10	1	12203280	1323	23.57	1.86	12	0.74	460.00	5827.00	24200	20240614	-55.21	7410	20240416	46.29	12760	-15.05	20250227	9060	19.65	20250102	24200	-55.21	20240614	7410	46.29	20240416	2.66	N	086710	500	61 억	231841	N	N	N	N
117	20250310	140651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10910	240	2	2.25	906456780	82999	71.73	10950	11060	10720	13870	7470	10670	10921.30	1.90	-2140	11396	11032	10816	10452	10236	10925	10345	61	3200	500	6820	10	1	12203280	1331	23.72	1.87	12	0.68	460.00	5827.00	24200	20240614	-54.92	7410	20240416	47.23	12760	-14.50	20250227	9060	20.42	20250102	24200	-54.92	20240614	7410	47.23	20240416	2.66	N	086710	500	61 억	231841	N	N	N	N
118	20250310	130649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10920	250	2	2.34	857628665	78533	67.87	10950	11060	10720	13870	7470	10670	10920.62	1.90	-1238	11396	11032	10816	10452	10236	10925	10345	61	3200	500	6820	10	1	12203280	1333	23.74	1.87	12	0.64	460.00	5827.00	24200	20240614	-54.88	7410	20240416	47.37	12760	-14.42	20250227	9060	20.53	20250102	24200	-54.88	20240614	7410	47.37	20240416	2.66	N	086710	500	61 억	231841	N	N	N	N
119	20250310	120648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10840	170	2	1.59	708782445	64986	56.17	10950	11060	10720	13870	7470	10670	10906.69	1.90	2691	11396	11032	10816	10452	10236	10925	10345	61	3200	500	6820	10	1	12203280	1323	23.57	1.86	12	0.53	460.00	5827.00	24200	20240614	-55.21	7410	20240416	46.29	12760	-15.05	20250227	9060	19.65	20250102	24200	-55.21	20240614	7410	46.29	20240416	2.66	N	086710	500	61 억	231841	N	N	N	N
120	20250310	110648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10860	190	2	1.78	679086210	62248	53.80	10950	11060	10720	13870	7470	10670	10909.37	1.90	2098	11396	11032	10816	10452	10236	10925	10345	61	3200	500	6820	10	1	12203280	1325	23.61	1.86	12	0.51	460.00	5827.00	24200	20240614	-55.12	7410	20240416	46.56	12760	-14.89	20250227	9060	19.87	20250102	24200	-55.12	20240614	7410	46.56	20240416	2.66	N	086710	500	61 억	231841	N	N	N	N
121	20250310	100649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10870	200	2	1.87	593466575	54340	46.97	10950	11060	10720	13870	7470	10670	10921.36	1.90	1256	11396	11032	10816	10452	10236	10925	10345	61	3200	500	6820	10	1	12203280	1326	23.63	1.87	12	0.45	460.00	5827.00	24200	20240614	-55.08	7410	20240416	46.69	12760	-14.81	20250227	9060	19.98	20250102	24200	-55.08	20240614	7410	46.69	20240416	2.66	N	086710	500	61 억	231841	N	N	N	N
122	20250310	090649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11000	330	2	3.09	223927825	20361	17.60	10950	11060	10950	13870	7470	10670	10997.88	1.90	1689	11396	11032	10816	10452	10236	10925	10345	61	3200	500	6820	10	1	12203280	1342	23.91	1.89	12	0.17	460.00	5827.00	24200	20240614	-54.55	7410	20240416	48.45	12760	-13.79	20250227	9060	21.41	20250102	24200	-54.55	20240614	7410	48.45	20240416	2.66	N	086710	500	61 억	231841	N	N	N	N
123	20250307	160647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10670	-210	5	-1.93	1246943420	114594	80.76	10750	11180	10600	14140	7620	10880	10881.43	1.95	-5714	11466	11172	10936	10642	10406	11055	10525	61	3260	500	6960	10	1	12203280	1302	23.20	1.83	12	0.94	460.00	5827.00	24200	20240614	-55.91	7410	20240416	43.99	12760	-16.38	20250227	9060	17.77	20250102	24200	-55.91	20240614	7410	43.99	20240416	2.75	N	086710	500	61 억	237555	N	N	N	N
124	20250307	150650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10700	-180	5	-1.65	1174070330	107772	75.95	10750	11180	10600	14140	7620	10880	10894.02	1.95	-7574	11466	11172	10936	10642	10406	11055	10525	61	3260	500	6960	10	1	12203280	1306	23.26	1.84	12	0.88	460.00	5827.00	24200	20240614	-55.79	7410	20240416	44.40	12760	-16.14	20250227	9060	18.10	20250102	24200	-55.79	20240614	7410	44.40	20240416	2.75	N	086710	500	61 억	237555	N	N	N	N
125	20250307	140648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10690	-190	5	-1.75	1026178470	93908	66.18	10750	11180	10670	14140	7620	10880	10927.49	1.95	-9285	11466	11172	10936	10642	10406	11055	10525	61	3260	500	6960	10	1	12203280	1305	23.24	1.83	12	0.77	460.00	5827.00	24200	20240614	-55.83	7410	20240416	44.26	12760	-16.22	20250227	9060	17.99	20250102	24200	-55.83	20240614	7410	44.26	20240416	2.75	N	086710	500	61 억	237555	N	N	N	N
126	20250307	130649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10820	-60	5	-0.55	840637960	76683	54.04	10750	11180	10720	14140	7620	10880	10962.51	1.95	-4355	11466	11172	10936	10642	10406	11055	10525	61	3260	500	6960	10	1	12203280	1320	23.52	1.86	12	0.63	460.00	5827.00	24200	20240614	-55.29	7410	20240416	46.02	12760	-15.20	20250227	9060	19.43	20250102	24200	-55.29	20240614	7410	46.02	20240416	2.75	N	086710	500	61 억	237555	N	N	N	N
127	20250307	120649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10990	110	2	1.01	733141770	66793	47.07	10750	11180	10720	14140	7620	10880	10976.33	1.95	517	11466	11172	10936	10642	10406	11055	10525	61	3260	500	6960	10	1	12203280	1341	23.89	1.89	12	0.55	460.00	5827.00	24200	20240614	-54.59	7410	20240416	48.31	12760	-13.87	20250227	9060	21.30	20250102	24200	-54.59	20240614	7410	48.31	20240416	2.75	N	086710	500	61 억	237555	N	N	N	N
128	20250307	110648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11060	180	2	1.65	552974130	50332	35.47	10750	11180	10720	14140	7620	10880	10986.53	1.95	3425	11466	11172	10936	10642	10406	11055	10525	61	3260	500	6960	10	1	12203280	1350	24.04	1.90	12	0.41	460.00	5827.00	24200	20240614	-54.30	7410	20240416	49.26	12760	-13.32	20250227	9060	22.08	20250102	24200	-54.30	20240614	7410	49.26	20240416	2.75	N	086710	500	61 억	237555	N	N	N	N
129	20250307	100646	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11020	140	2	1.29	471359300	42944	30.26	10750	11180	10720	14140	7620	10880	10976.14	1.95	3660	11466	11172	10936	10642	10406	11055	10525	61	3260	500	6960	10	1	12203280	1345	23.96	1.89	12	0.35	460.00	5827.00	24200	20240614	-54.46	7410	20240416	48.72	12760	-13.64	20250227	9060	21.63	20250102	24200	-54.46	20240614	7410	48.72	20240416	2.75	N	086710	500	61 억	237555	N	N	N	N
130	20250307	090650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11000	120	2	1.10	49900720	4628	3.26	10750	11000	10720	14140	7620	10880	10782.35	1.95	625	11466	11172	10936	10642	10406	11055	10525	61	3260	500	6960	10	1	12203280	1342	23.91	1.89	12	0.04	460.00	5827.00	24200	20240614	-54.55	7410	20240416	48.45	12760	-13.79	20250227	9060	21.41	20250102	24200	-54.55	20240614	7410	48.45	20240416	2.75	N	086710	500	61 억	237555	N	N	N	N
131	20250306	160645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10880	-60	5	-0.55	1554566500	141351	136.56	10910	11230	10700	14220	7660	10940	10997.93	1.88	8503	11293	11116	10963	10786	10633	11205	10875	61	3280	500	7000	10	1	12203280	1328	23.65	1.87	12	1.16	460.00	5827.00	24200	20240614	-55.04	7410	20240416	46.83	12760	-14.73	20250227	9060	20.09	20250102	24200	-55.04	20240614	7410	46.83	20240416	2.66	N	086710	500	61 억	229045	N	N	N	N
132	20250306	150644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10890	-50	5	-0.46	1509393540	137202	132.55	10910	11230	10700	14220	7660	10940	11001.25	1.88	7887	11293	11116	10963	10786	10633	11205	10875	61	3280	500	7000	10	1	12203280	1329	23.67	1.87	12	1.12	460.00	5827.00	24200	20240614	-55.00	7410	20240416	46.96	12760	-14.66	20250227	9060	20.20	20250102	24200	-55.00	20240614	7410	46.96	20240416	2.66	N	086710	500	61 억	229045	N	N	N	N
133	20250306	140643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11020	80	2	0.73	1345422560	122163	118.02	10910	11230	10700	14220	7660	10940	11013.34	1.88	8200	11293	11116	10963	10786	10633	11205	10875	61	3280	500	7000	10	1	12203280	1345	23.96	1.89	12	1.00	460.00	5827.00	24200	20240614	-54.46	7410	20240416	48.72	12760	-13.64	20250227	9060	21.63	20250102	24200	-54.46	20240614	7410	48.72	20240416	2.66	N	086710	500	61 억	229045	N	N	N	N
134	20250306	130645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11000	60	2	0.55	1218423100	110596	106.85	10910	11230	10700	14220	7660	10940	11016.88	1.88	10716	11293	11116	10963	10786	10633	11205	10875	61	3280	500	7000	10	1	12203280	1342	23.91	1.89	12	0.91	460.00	5827.00	24200	20240614	-54.55	7410	20240416	48.45	12760	-13.79	20250227	9060	21.41	20250102	24200	-54.55	20240614	7410	48.45	20240416	2.66	N	086710	500	61 억	229045	N	N	N	N
135	20250306	120643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11190	250	2	2.29	1034977000	94061	90.87	10910	11230	10700	14220	7660	10940	11003.25	1.88	13888	11293	11116	10963	10786	10633	11205	10875	61	3280	500	7000	10	1	12203280	1366	24.33	1.92	12	0.77	460.00	5827.00	24200	20240614	-53.76	7410	20240416	51.01	12760	-12.30	20250227	9060	23.51	20250102	24200	-53.76	20240614	7410	51.01	20240416	2.66	N	086710	500	61 억	229045	N	N	N	N
136	20250306	110641	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11210	270	2	2.47	925718900	84276	81.42	10910	11230	10700	14220	7660	10940	10984.37	1.88	12841	11293	11116	10963	10786	10633	11205	10875	61	3280	500	7000	10	1	12203280	1368	24.37	1.92	12	0.69	460.00	5827.00	24200	20240614	-53.68	7410	20240416	51.28	12760	-12.15	20250227	9060	23.73	20250102	24200	-53.68	20240614	7410	51.28	20240416	2.66	N	086710	500	61 억	229045	N	N	N	N
137	20250306	100643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10960	20	2	0.18	459399050	42439	41.00	10910	11080	10700	14220	7660	10940	10824.93	1.88	14941	11293	11116	10963	10786	10633	11205	10875	61	3280	500	7000	10	1	12203280	1337	23.83	1.88	12	0.35	460.00	5827.00	24200	20240614	-54.71	7410	20240416	47.91	12760	-14.11	20250227	9060	20.97	20250102	24200	-54.71	20240614	7410	47.91	20240416	2.66	N	086710	500	61 억	229045	N	N	N	N
138	20250306	090647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10825	-115	5	-1.05	84355315	7748	7.49	10910	11080	10800	14220	7660	10940	10887.37	1.88	-83	11293	11116	10963	10786	10633	11205	10875	61	3280	500	7000	10	1	12203280	1321	23.53	1.86	12	0.06	460.00	5827.00	24200	20240614	-55.27	7410	20240416	46.09	12760	-15.16	20250227	9060	19.48	20250102	24200	-55.27	20240614	7410	46.09	20240416	2.66	N	086710	500	61 억	229045	N	N	N	N
139	20250305	160636	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10940	60	2	0.55	1124788440	103114	48.65	10810	11140	10810	14140	7620	10880	10907.89	1.74	16244	11753	11316	11063	10626	10373	11190	10500	61	3260	500	6960	10	1	12203280	1335	23.78	1.88	12	0.84	460.00	5827.00	24200	20240614	-54.79	7410	20240416	47.64	12760	-14.26	20250227	9060	20.75	20250102	24200	-54.79	20240614	7410	47.64	20240416	2.78	N	086710	500	61 억	212790	N	N	N	N
140	20250305	150639	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10960	80	2	0.74	1093498650	100253	47.30	10810	11140	10810	14140	7620	10880	10907.39	1.74	16592	11753	11316	11063	10626	10373	11190	10500	61	3260	500	6960	10	1	12203280	1337	23.83	1.88	12	0.82	460.00	5827.00	24200	20240614	-54.71	7410	20240416	47.91	12760	-14.11	20250227	9060	20.97	20250102	24200	-54.71	20240614	7410	47.91	20240416	2.78	N	086710	500	61 억	212790	N	N	N	N
141	20250305	140638	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10860	-20	5	-0.18	997378730	91407	43.13	10810	11140	10810	14140	7620	10880	10911.41	1.74	15358	11753	11316	11063	10626	10373	11190	10500	61	3260	500	6960	10	1	12203280	1325	23.61	1.86	12	0.75	460.00	5827.00	24200	20240614	-55.12	7410	20240416	46.56	12760	-14.89	20250227	9060	19.87	20250102	24200	-55.12	20240614	7410	46.56	20240416	2.78	N	086710	500	61 억	212790	N	N	N	N
142	20250305	130636	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10890	10	2	0.09	928085690	85040	40.12	10810	11140	10810	14140	7620	10880	10913.52	1.74	16103	11753	11316	11063	10626	10373	11190	10500	61	3260	500	6960	10	1	12203280	1329	23.67	1.87	12	0.70	460.00	5827.00	24200	20240614	-55.00	7410	20240416	46.96	12760	-14.66	20250227	9060	20.20	20250102	24200	-55.00	20240614	7410	46.96	20240416	2.78	N	086710	500	61 억	212790	N	N	N	N
143	20250305	120639	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10850	-30	5	-0.28	848263170	77678	36.65	10810	11140	10810	14140	7620	10880	10920.25	1.74	14723	11753	11316	11063	10626	10373	11190	10500	61	3260	500	6960	10	1	12203280	1324	23.59	1.86	12	0.64	460.00	5827.00	24200	20240614	-55.17	7410	20240416	46.42	12760	-14.97	20250227	9060	19.76	20250102	24200	-55.17	20240614	7410	46.42	20240416	2.78	N	086710	500	61 억	212790	N	N	N	N
144	20250305	110634	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10845	-35	5	-0.32	735453000	67323	31.76	10810	11140	10810	14140	7620	10880	10924.25	1.74	11802	11753	11316	11063	10626	10373	11190	10500	61	3260	500	6960	10	1	12203280	1323	23.58	1.86	12	0.55	460.00	5827.00	24200	20240614	-55.19	7410	20240416	46.36	12760	-15.01	20250227	9060	19.70	20250102	24200	-55.19	20240614	7410	46.36	20240416	2.78	N	086710	500	61 억	212790	N	N	N	N
145	20250305	100638	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11020	140	2	1.29	401501830	36640	17.29	10810	11140	10810	14140	7620	10880	10958.03	1.74	5887	11753	11316	11063	10626	10373	11190	10500	61	3260	500	6960	10	1	12203280	1345	23.96	1.89	12	0.30	460.00	5827.00	24200	20240614	-54.46	7410	20240416	48.72	12760	-13.64	20250227	9060	21.63	20250102	24200	-54.46	20240614	7410	48.72	20240416	2.78	N	086710	500	61 억	212790	N	N	N	N
146	20250305	090635	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10970	90	2	0.83	110323245	10103	4.77	10810	11140	10810	14140	7620	10880	10919.87	1.74	2253	11753	11316	11063	10626	10373	11190	10500	61	3260	500	6960	10	1	12203280	1339	23.85	1.88	12	0.08	460.00	5827.00	24200	20240614	-54.67	7410	20240416	48.04	12760	-14.03	20250227	9060	21.08	20250102	24200	-54.67	20240614	7410	48.04	20240416	2.78	N	086710	500	61 억	212790	N	N	N	N
147	20250304	160630	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10880	-630	5	-5.47	2324880580	209292	56.48	11300	11500	10810	14960	8060	11510	11107.34	1.83	-12179	12310	11910	11530	11130	10750	12110	11330	61	3450	500	7360	10	1	12203280	1328	23.65	1.87	12	1.72	460.00	5827.00	24200	20240614	-55.04	7410	20240416	46.83	12760	-14.73	20250227	9060	20.09	20250102	24200	-55.04	20240614	7410	46.83	20240416	2.43	N	086710	500	61 억	223744	N	N	N	N
148	20250304	150626	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10980	-530	5	-4.60	2178735770	195875	52.86	11300	11500	10810	14960	8060	11510	11121.87	1.83	-12357	12310	11910	11530	11130	10750	12110	11330	61	3450	500	7360	10	1	12203280	1340	23.87	1.88	12	1.61	460.00	5827.00	24200	20240614	-54.63	7410	20240416	48.18	12760	-13.95	20250227	9060	21.19	20250102	24200	-54.63	20240614	7410	48.18	20240416	2.43	N	086710	500	61 억	223744	N	N	N	N
149	20250304	140630	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11090	-420	5	-3.65	1775257355	159005	42.91	11300	11500	10810	14960	8060	11510	11163.44	1.83	-14133	12310	11910	11530	11130	10750	12110	11330	61	3450	500	7360	10	1	12203280	1353	24.11	1.90	12	1.30	460.00	5827.00	24200	20240614	-54.17	7410	20240416	49.66	12760	-13.09	20250227	9060	22.41	20250102	24200	-54.17	20240614	7410	49.66	20240416	2.43	N	086710	500	61 억	223744	N	N	N	N
150	20250304	130628	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11010	-500	5	-4.34	1646786635	147437	39.79	11300	11500	10810	14960	8060	11510	11167.99	1.83	-10349	12310	11910	11530	11130	10750	12110	11330	61	3450	500	7360	10	1	12203280	1344	23.93	1.89	12	1.21	460.00	5827.00	24200	20240614	-54.50	7410	20240416	48.58	12760	-13.71	20250227	9060	21.52	20250102	24200	-54.50	20240614	7410	48.58	20240416	2.43	N	086710	500	61 억	223744	N	N	N	N
151	20250304	120627	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11170	-340	5	-2.95	1471078465	131600	35.51	11300	11500	10810	14960	8060	11510	11176.84	1.83	-11069	12310	11910	11530	11130	10750	12110	11330	61	3450	500	7360	10	1	12203280	1363	24.28	1.92	12	1.08	460.00	5827.00	24200	20240614	-53.84	7410	20240416	50.74	12760	-12.46	20250227	9060	23.29	20250102	24200	-53.84	20240614	7410	50.74	20240416	2.43	N	086710	500	61 억	223744	N	N	N	N
152	20250304	110629	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11250	-260	5	-2.26	1355237780	121271	32.73	11300	11500	10810	14960	8060	11510	11173.57	1.83	-6282	12310	11910	11530	11130	10750	12110	11330	61	3450	500	7360	10	1	12203280	1373	24.46	1.93	12	0.99	460.00	5827.00	24200	20240614	-53.51	7410	20240416	51.82	12760	-11.83	20250227	9060	24.17	20250102	24200	-53.51	20240614	7410	51.82	20240416	2.43	N	086710	500	61 억	223744	N	N	N	N
153	20250304	100626	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11110	-400	5	-3.48	837809705	75449	20.36	11300	11330	10810	14960	8060	11510	11100.96	1.83	2920	12310	11910	11530	11130	10750	12110	11330	61	3450	500	7360	10	1	12203280	1356	24.15	1.91	12	0.62	460.00	5827.00	24200	20240614	-54.09	7410	20240416	49.93	12760	-12.93	20250227	9060	22.63	20250102	24200	-54.09	20240614	7410	49.93	20240416	2.43	N	086710	500	61 억	223744	N	N	N	N
154	20250304	090624	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11150	-360	5	-3.13	183775510	16397	4.42	11300	11330	11120	14960	8060	11510	11196.02	1.83	-1952	12310	11910	11530	11130	10750	12110	11330	61	3450	500	7360	10	1	12203280	1361	24.24	1.91	12	0.13	460.00	5827.00	24200	20240614	-53.93	7410	20240416	50.47	12760	-12.62	20250227	9060	23.07	20250102	24200	-53.93	20240614	7410	50.47	20240416	2.43	N	086710	500	61 억	223744	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History